KissMeData/009160/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3700	-60	5	-1.60	131026145	35095	102.16	3765	3870	3700	4885	2635	3760	3733.60	3.31	-15719	3993	3876	3818	3701	3643	3847	3672	327	1125	500	2700	5	1	65429516	2421	-37.37	0.39	12	0.05	-99.00	9490.00	5440	20240326	-31.99	3100	20240806	19.35	5440	-31.99	20240326	3100	19.35	20240806	5440	-31.99	20240326	3100	19.35	20240806	0.59	N	009160	500	327 억	2168832	N	N	6	N	N
3	20241129	150249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3715	-45	5	-1.20	119893505	32095	93.43	3765	3870	3710	4885	2635	3760	3735.58	3.31	-14329	3993	3876	3818	3701	3643	3847	3672	327	1125	500	2700	5	1	65429516	2431	-37.53	0.39	12	0.05	-99.00	9490.00	5440	20240326	-31.71	3100	20240806	19.84	5440	-31.71	20240326	3100	19.84	20240806	5440	-31.71	20240326	3100	19.84	20240806	0.59	N	009160	500	327 억	2168832	N	N	6	N	N
4	20241129	140248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3740	-20	5	-0.53	109312385	29258	85.17	3765	3870	3710	4885	2635	3760	3736.15	3.31	-12173	3993	3876	3818	3701	3643	3847	3672	327	1125	500	2700	5	1	65429516	2447	-37.78	0.39	12	0.04	-99.00	9490.00	5440	20240326	-31.25	3100	20240806	20.65	5440	-31.25	20240326	3100	20.65	20240806	5440	-31.25	20240326	3100	20.65	20240806	0.59	N	009160	500	327 억	2168832	N	N	6	N	N
5	20241129	130248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3735	-25	5	-0.66	95832735	25688	74.78	3765	3870	3710	4885	2635	3760	3730.64	3.31	-9883	3993	3876	3818	3701	3643	3847	3672	327	1125	500	2700	5	1	65429516	2444	-37.73	0.39	12	0.04	-99.00	9490.00	5440	20240326	-31.34	3100	20240806	20.48	5440	-31.34	20240326	3100	20.48	20240806	5440	-31.34	20240326	3100	20.48	20240806	0.59	N	009160	500	327 억	2168832	N	N	6	N	N
6	20241129	120251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3715	-45	5	-1.20	74591145	19971	58.14	3765	3870	3715	4885	2635	3760	3734.97	3.31	-8299	3993	3876	3818	3701	3643	3847	3672	327	1125	500	2700	5	1	65429516	2431	-37.53	0.39	12	0.03	-99.00	9490.00	5440	20240326	-31.71	3100	20240806	19.84	5440	-31.71	20240326	3100	19.84	20240806	5440	-31.71	20240326	3100	19.84	20240806	0.59	N	009160	500	327 억	2168832	N	N	6	N	N
7	20241129	110249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3735	-25	5	-0.66	44349620	11851	34.50	3765	3870	3725	4885	2635	3760	3742.27	3.31	-6448	3993	3876	3818	3701	3643	3847	3672	327	1125	500	2700	5	1	65429516	2444	-37.73	0.39	12	0.02	-99.00	9490.00	5440	20240326	-31.34	3100	20240806	20.48	5440	-31.34	20240326	3100	20.48	20240806	5440	-31.34	20240326	3100	20.48	20240806	0.59	N	009160	500	327 억	2168832	N	N	6	N	N
8	20241129	100250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	20	2	0.53	4839885	1285	3.74	3765	3870	3725	4885	2635	3760	3766.45	3.31	-702	3993	3876	3818	3701	3643	3847	3672	327	1125	500	2700	5	1	65429516	2473	-38.18	0.40	12	0.00	-99.00	9490.00	5440	20240326	-30.51	3100	20240806	21.94	5440	-30.51	20240326	3100	21.94	20240806	5440	-30.51	20240326	3100	21.94	20240806	0.59	N	009160	500	327 억	2168832	N	N	6	N	N
9	20241129	090250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	5	2	0.13	109185	29	0.08	3765	3765	3765	4885	2635	3760	3765.00	3.31	-4	3993	3876	3818	3701	3643	3847	3672	327	1125	500	2700	5	1	65429516	2463	-38.03	0.40	12	0.00	-99.00	9490.00	5440	20240326	-30.79	3100	20240806	21.45	5440	-30.79	20240326	3100	21.45	20240806	5440	-30.79	20240326	3100	21.45	20240806	0.59	N	009160	500	327 억	2168832	N	N	6	N	N
10	20241128	160247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3760	-110	5	-2.84	131056445	34346	199.78	3850	3935	3760	5030	2710	3870	3816.26	3.32	-19124	4056	3962	3906	3812	3756	3935	3785	327	1160	500	2780	5	1	65429516	2460	-37.98	0.40	12	0.05	-99.00	9490.00	5440	20240326	-30.88	3100	20240806	21.29	5440	-30.88	20240326	3100	21.29	20240806	5440	-30.88	20240326	3100	21.29	20240806	0.58	N	009160	500	327 억	2170663	N	N	6	N	N
11	20241128	150253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3810	-60	5	-1.55	104540475	27308	158.84	3850	3935	3790	5030	2710	3870	3828.20	3.32	-13073	4056	3962	3906	3812	3756	3935	3785	327	1160	500	2780	5	1	65429516	2493	-38.48	0.40	12	0.04	-99.00	9490.00	5440	20240326	-29.96	3100	20240806	22.90	5440	-29.96	20240326	3100	22.90	20240806	5440	-29.96	20240326	3100	22.90	20240806	0.58	N	009160	500	327 억	2170663	N	N	2	N	N
12	20241128	140253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3815	-55	5	-1.42	87387215	22811	132.68	3850	3935	3790	5030	2710	3870	3830.92	3.32	-11193	4056	3962	3906	3812	3756	3935	3785	327	1160	500	2780	5	1	65429516	2496	-38.54	0.40	12	0.03	-99.00	9490.00	5440	20240326	-29.87	3100	20240806	23.06	5440	-29.87	20240326	3100	23.06	20240806	5440	-29.87	20240326	3100	23.06	20240806	0.58	N	009160	500	327 억	2170663	N	N	2	N	N
13	20241128	130249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3810	-60	5	-1.55	56807905	14785	86.00	3850	3935	3795	5030	2710	3870	3842.27	3.32	-8570	4056	3962	3906	3812	3756	3935	3785	327	1160	500	2780	5	1	65429516	2493	-38.48	0.40	12	0.02	-99.00	9490.00	5440	20240326	-29.96	3100	20240806	22.90	5440	-29.96	20240326	3100	22.90	20240806	5440	-29.96	20240326	3100	22.90	20240806	0.58	N	009160	500	327 억	2170663	N	N	2	N	N
14	20241128	120251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3835	-35	5	-0.90	30412720	7865	45.75	3850	3935	3835	5030	2710	3870	3866.84	3.32	-5601	4056	3962	3906	3812	3756	3935	3785	327	1160	500	2780	5	1	65429516	2509	-38.74	0.40	12	0.01	-99.00	9490.00	5440	20240326	-29.50	3100	20240806	23.71	5440	-29.50	20240326	3100	23.71	20240806	5440	-29.50	20240326	3100	23.71	20240806	0.58	N	009160	500	327 억	2170663	N	N	2	N	N
15	20241128	110254	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3870	0	3	0.00	12032905	3093	17.99	3850	3935	3845	5030	2710	3870	3890.37	3.32	-1653	4056	3962	3906	3812	3756	3935	3785	327	1160	500	2780	5	1	65429516	2532	-39.09	0.41	12	0.00	-99.00	9490.00	5440	20240326	-28.86	3100	20240806	24.84	5440	-28.86	20240326	3100	24.84	20240806	5440	-28.86	20240326	3100	24.84	20240806	0.58	N	009160	500	327 억	2170663	N	N	2	N	N
16	20241128	100251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3930	60	2	1.55	3764395	963	5.60	3850	3935	3845	5030	2710	3870	3909.03	3.32	-358	4056	3962	3906	3812	3756	3935	3785	327	1160	500	2780	5	1	65429516	2571	-39.70	0.41	12	0.00	-99.00	9490.00	5440	20240326	-27.76	3100	20240806	26.77	5440	-27.76	20240326	3100	26.77	20240806	5440	-27.76	20240326	3100	26.77	20240806	0.58	N	009160	500	327 억	2170663	N	N	2	N	N
17	20241128	090250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3865	-5	5	-0.13	285220	74	0.43	3850	3870	3845	5030	2710	3870	3854.32	3.32	-48	4056	3962	3906	3812	3756	3935	3785	327	1160	500	2780	5	1	65429516	2529	-39.04	0.41	12	0.00	-99.00	9490.00	5440	20240326	-28.95	3100	20240806	24.68	5440	-28.95	20240326	3100	24.68	20240806	5440	-28.95	20240326	3100	24.68	20240806	0.58	N	009160	500	327 억	2170663	N	N	2	N	N
18	20241127	160245	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3870	-20	5	-0.51	66856705	17186	54.51	4000	4000	3850	5050	2725	3890	3890.18	3.32	-3955	4040	3965	3925	3850	3810	3945	3830	327	1160	500	2800	5	1	65429516	2532	-39.09	0.41	12	0.03	-99.00	9490.00	5440	20240326	-28.86	3100	20240806	24.84	5440	-28.86	20240326	3100	24.84	20240806	5440	-28.86	20240326	3100	24.84	20240806	0.61	N	009160	500	327 억	2174569	N	N	2	N	N
19	20241127	150248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3870	-20	5	-0.51	63571120	16337	51.81	4000	4000	3850	5050	2725	3890	3891.24	3.32	-3593	4040	3965	3925	3850	3810	3945	3830	327	1160	500	2800	5	1	65429516	2532	-39.09	0.41	12	0.02	-99.00	9490.00	5440	20240326	-28.86	3100	20240806	24.84	5440	-28.86	20240326	3100	24.84	20240806	5440	-28.86	20240326	3100	24.84	20240806	0.61	N	009160	500	327 억	2174569	N	N	4	N	N
20	20241127	140249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3875	-15	5	-0.39	54310380	13947	44.23	4000	4000	3850	5050	2725	3890	3894.05	3.32	-2830	4040	3965	3925	3850	3810	3945	3830	327	1160	500	2800	5	1	65429516	2535	-39.14	0.41	12	0.02	-99.00	9490.00	5440	20240326	-28.77	3100	20240806	25.00	5440	-28.77	20240326	3100	25.00	20240806	5440	-28.77	20240326	3100	25.00	20240806	0.61	N	009160	500	327 억	2174569	N	N	4	N	N
21	20241127	130245	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3895	5	2	0.13	49214790	12629	40.05	4000	4000	3850	5050	2725	3890	3896.97	3.32	-2761	4040	3965	3925	3850	3810	3945	3830	327	1160	500	2800	5	1	65429516	2548	-39.34	0.41	12	0.02	-99.00	9490.00	5440	20240326	-28.40	3100	20240806	25.65	5440	-28.40	20240326	3100	25.65	20240806	5440	-28.40	20240326	3100	25.65	20240806	0.61	N	009160	500	327 억	2174569	N	N	4	N	N
22	20241127	120248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3960	70	2	1.80	46290395	11879	37.67	4000	4000	3850	5050	2725	3890	3896.83	3.32	-2677	4040	3965	3925	3850	3810	3945	3830	327	1160	500	2800	5	1	65429516	2591	-40.00	0.42	12	0.02	-99.00	9490.00	5440	20240326	-27.21	3100	20240806	27.74	5440	-27.21	20240326	3100	27.74	20240806	5440	-27.21	20240326	3100	27.74	20240806	0.61	N	009160	500	327 억	2174569	N	N	4	N	N
23	20241127	110248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3895	5	2	0.13	26578300	6850	21.72	4000	4000	3850	5050	2725	3890	3880.04	3.32	182	4040	3965	3925	3850	3810	3945	3830	327	1160	500	2800	5	1	65429516	2548	-39.34	0.41	12	0.01	-99.00	9490.00	5440	20240326	-28.40	3100	20240806	25.65	5440	-28.40	20240326	3100	25.65	20240806	5440	-28.40	20240326	3100	25.65	20240806	0.61	N	009160	500	327 억	2174569	N	N	4	N	N
24	20241127	100247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3880	-10	5	-0.26	10260200	2654	8.42	4000	4000	3850	5050	2725	3890	3865.94	3.32	-250	4040	3965	3925	3850	3810	3945	3830	327	1160	500	2800	5	1	65429516	2539	-39.19	0.41	12	0.00	-99.00	9490.00	5440	20240326	-28.68	3100	20240806	25.16	5440	-28.68	20240326	3100	25.16	20240806	5440	-28.68	20240326	3100	25.16	20240806	0.61	N	009160	500	327 억	2174569	N	N	4	N	N
25	20241127	090248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4000	110	2	2.83	32000	8	0.03	4000	4000	4000	5050	2725	3890	4000.00	3.32	-1	4040	3965	3925	3850	3810	3945	3830	327	1160	500	2800	5	1	65429516	2617	-40.40	0.42	12	0.00	-99.00	9490.00	5440	20240326	-26.47	3100	20240806	29.03	5440	-26.47	20240326	3100	29.03	20240806	5440	-26.47	20240326	3100	29.03	20240806	0.61	N	009160	500	327 억	2174569	N	N	4	N	N
26	20241126	160248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3890	-75	5	-1.89	123479765	31531	40.45	3950	4000	3885	5150	2780	3965	3916.14	3.33	-259	4168	4066	3963	3861	3758	4117	3912	327	1185	500	2850	5	1	65429516	2545	-39.29	0.41	12	0.05	-99.00	9490.00	5440	20240326	-28.49	3100	20240806	25.48	5440	-28.49	20240326	3100	25.48	20240806	5440	-28.49	20240326	3100	25.48	20240806	0.65	N	009160	500	327 억	2175957	N	N	4	N	N
27	20241126	150246	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3915	-50	5	-1.26	117126235	29898	38.35	3950	4000	3885	5150	2780	3965	3917.53	3.33	428	4168	4066	3963	3861	3758	4117	3912	327	1185	500	2850	5	1	65429516	2562	-39.55	0.41	12	0.05	-99.00	9490.00	5440	20240326	-28.03	3100	20240806	26.29	5440	-28.03	20240326	3100	26.29	20240806	5440	-28.03	20240326	3100	26.29	20240806	0.65	N	009160	500	327 억	2175957	N	N	1	N	N
28	20241126	140246	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3890	-75	5	-1.89	111427845	28439	36.48	3950	4000	3885	5150	2780	3965	3918.14	3.33	39	4168	4066	3963	3861	3758	4117	3912	327	1185	500	2850	5	1	65429516	2545	-39.29	0.41	12	0.04	-99.00	9490.00	5440	20240326	-28.49	3100	20240806	25.48	5440	-28.49	20240326	3100	25.48	20240806	5440	-28.49	20240326	3100	25.48	20240806	0.65	N	009160	500	327 억	2175957	N	N	1	N	N
29	20241126	130246	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3905	-60	5	-1.51	84124715	21468	27.54	3950	4000	3900	5150	2780	3965	3918.61	3.33	-1989	4168	4066	3963	3861	3758	4117	3912	327	1185	500	2850	5	1	65429516	2555	-39.44	0.41	12	0.03	-99.00	9490.00	5440	20240326	-28.22	3100	20240806	25.97	5440	-28.22	20240326	3100	25.97	20240806	5440	-28.22	20240326	3100	25.97	20240806	0.65	N	009160	500	327 억	2175957	N	N	1	N	N
30	20241126	120248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3980	15	2	0.38	21028700	5311	6.81	3950	4000	3925	5150	2780	3965	3959.46	3.33	574	4168	4066	3963	3861	3758	4117	3912	327	1185	500	2850	5	1	65429516	2604	-40.20	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.84	3100	20240806	28.39	5440	-26.84	20240326	3100	28.39	20240806	5440	-26.84	20240326	3100	28.39	20240806	0.65	N	009160	500	327 억	2175957	N	N	1	N	N
31	20241126	110250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3975	10	2	0.25	17765120	4487	5.76	3950	4000	3925	5150	2780	3965	3959.24	3.33	75	4168	4066	3963	3861	3758	4117	3912	327	1185	500	2850	5	1	65429516	2601	-40.15	0.42	12	0.01	-99.00	9490.00	5440	20240326	-26.93	3100	20240806	28.23	5440	-26.93	20240326	3100	28.23	20240806	5440	-26.93	20240326	3100	28.23	20240806	0.65	N	009160	500	327 억	2175957	N	N	1	N	N
32	20241126	100249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3950	-15	5	-0.38	15557350	3931	5.04	3950	4000	3930	5150	2780	3965	3957.61	3.33	-394	4168	4066	3963	3861	3758	4117	3912	327	1185	500	2850	5	1	65429516	2584	-39.90	0.42	12	0.01	-99.00	9490.00	5440	20240326	-27.39	3100	20240806	27.42	5440	-27.39	20240326	3100	27.42	20240806	5440	-27.39	20240326	3100	27.42	20240806	0.65	N	009160	500	327 억	2175957	N	N	1	N	N
33	20241126	090247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4000	35	2	0.88	2289150	573	0.73	3950	4000	3950	5150	2780	3965	3995.03	3.33	-500	4168	4066	3963	3861	3758	4117	3912	327	1185	500	2850	5	1	65429516	2617	-40.40	0.42	12	0.00	-99.00	9490.00	5440	20240326	-26.47	3100	20240806	29.03	5440	-26.47	20240326	3100	29.03	20240806	5440	-26.47	20240326	3100	29.03	20240806	0.65	N	009160	500	327 억	2175957	N	N	1	N	N
34	20241125	160243	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3965	105	2	2.72	312196990	77959	46.91	3860	4065	3860	5010	2705	3860	4004.63	3.30	15024	4243	4051	3863	3671	3483	4147	3767	327	1150	500	2770	5	1	65429516	2594	-40.05	0.42	12	0.12	-99.00	9490.00	5440	20240326	-27.11	3100	20240806	27.90	5440	-27.11	20240326	3100	27.90	20240806	5440	-27.11	20240326	3100	27.90	20240806	0.65	N	009160	500	327 억	2160478	N	N	1	N	N
35	20241125	150246	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3980	120	2	3.11	310952325	77645	46.72	3860	4065	3860	5010	2705	3860	4004.80	3.30	15196	4243	4051	3863	3671	3483	4147	3767	327	1150	500	2770	5	1	65429516	2604	-40.20	0.42	12	0.12	-99.00	9490.00	5440	20240326	-26.84	3100	20240806	28.39	5440	-26.84	20240326	3100	28.39	20240806	5440	-26.84	20240326	3100	28.39	20240806	0.65	N	009160	500	327 억	2160478	N	N	2	N	N
36	20241125	140246	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4025	165	2	4.27	305766050	76346	45.94	3860	4065	3860	5010	2705	3860	4005.00	3.30	15359	4243	4051	3863	3671	3483	4147	3767	327	1150	500	2770	5	1	65429516	2634	-40.66	0.42	12	0.12	-99.00	9490.00	5440	20240326	-26.01	3100	20240806	29.84	5440	-26.01	20240326	3100	29.84	20240806	5440	-26.01	20240326	3100	29.84	20240806	0.65	N	009160	500	327 억	2160478	N	N	2	N	N
37	20241125	130245	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4035	175	2	4.53	250166695	62532	37.63	3860	4065	3860	5010	2705	3860	4000.62	3.30	9689	4243	4051	3863	3671	3483	4147	3767	327	1150	500	2770	5	1	65429516	2640	-40.76	0.43	12	0.10	-99.00	9490.00	5440	20240326	-25.83	3100	20240806	30.16	5440	-25.83	20240326	3100	30.16	20240806	5440	-25.83	20240326	3100	30.16	20240806	0.65	N	009160	500	327 억	2160478	N	N	2	N	N
38	20241125	120246	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4000	140	2	3.63	130595895	32872	19.78	3860	4020	3860	5010	2705	3860	3972.86	3.30	-1545	4243	4051	3863	3671	3483	4147	3767	327	1150	500	2770	5	1	65429516	2617	-40.40	0.42	12	0.05	-99.00	9490.00	5440	20240326	-26.47	3100	20240806	29.03	5440	-26.47	20240326	3100	29.03	20240806	5440	-26.47	20240326	3100	29.03	20240806	0.65	N	009160	500	327 억	2160478	N	N	2	N	N
39	20241125	110246	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4005	145	2	3.76	101494885	25570	15.39	3860	4020	3860	5010	2705	3860	3969.30	3.30	-3553	4243	4051	3863	3671	3483	4147	3767	327	1150	500	2770	5	1	65429516	2620	-40.45	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.38	3100	20240806	29.19	5440	-26.38	20240326	3100	29.19	20240806	5440	-26.38	20240326	3100	29.19	20240806	0.65	N	009160	500	327 억	2160478	N	N	2	N	N
40	20241125	100242	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3900	40	2	1.04	9500115	2442	1.47	3860	3915	3860	5010	2705	3860	3890.30	3.30	-574	4243	4051	3863	3671	3483	4147	3767	327	1150	500	2770	5	1	65429516	2552	-39.39	0.41	12	0.00	-99.00	9490.00	5440	20240326	-28.31	3100	20240806	25.81	5440	-28.31	20240326	3100	25.81	20240806	5440	-28.31	20240326	3100	25.81	20240806	0.65	N	009160	500	327 억	2160478	N	N	2	N	N
41	20241125	090242	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3905	45	2	1.17	1621300	420	0.25	3860	3915	3860	5010	2705	3860	3860.24	3.30	-157	4243	4051	3863	3671	3483	4147	3767	327	1150	500	2770	5	1	65429516	2555	-39.44	0.41	12	0.00	-99.00	9490.00	5440	20240326	-28.22	3100	20240806	25.97	5440	-28.22	20240326	3100	25.97	20240806	5440	-28.22	20240326	3100	25.97	20240806	0.65	N	009160	500	327 억	2160478	N	N	2	N	N
42	20241122	160235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3860	185	2	5.03	644856300	166190	1200.36	3690	4055	3675	4775	2575	3675	3880.25	3.30	1222	3761	3717	3696	3652	3631	3707	3642	327	1100	500	2640	5	1	65429516	2526	-38.99	0.41	12	0.25	-99.00	9490.00	5440	20240326	-29.04	3100	20240806	24.52	5440	-29.04	20240326	3100	24.52	20240806	5440	-29.04	20240326	3100	24.52	20240806	0.65	N	009160	500	327 억	2157976	N	N	2	N	N
43	20241122	150234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3885	210	2	5.71	633085080	163142	1178.35	3690	4055	3675	4775	2575	3675	3880.58	3.30	1851	3761	3717	3696	3652	3631	3707	3642	327	1100	500	2640	5	1	65429516	2542	-39.24	0.41	12	0.25	-99.00	9490.00	5440	20240326	-28.58	3100	20240806	25.32	5440	-28.58	20240326	3100	25.32	20240806	5440	-28.58	20240326	3100	25.32	20240806	0.65	N	009160	500	327 억	2157976	N	N	0	N	N
44	20241122	140237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3880	205	2	5.58	610638805	157350	1136.51	3690	4055	3675	4775	2575	3675	3880.77	3.30	410	3761	3717	3696	3652	3631	3707	3642	327	1100	500	2640	5	1	65429516	2539	-39.19	0.41	12	0.24	-99.00	9490.00	5440	20240326	-28.68	3100	20240806	25.16	5440	-28.68	20240326	3100	25.16	20240806	5440	-28.68	20240326	3100	25.16	20240806	0.65	N	009160	500	327 억	2157976	N	N	0	N	N
45	20241122	130235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3830	155	2	4.22	238146485	62336	450.24	3690	3925	3675	4775	2575	3675	3820.37	3.30	-6409	3761	3717	3696	3652	3631	3707	3642	327	1100	500	2640	5	1	65429516	2506	-38.69	0.40	12	0.10	-99.00	9490.00	5440	20240326	-29.60	3100	20240806	23.55	5440	-29.60	20240326	3100	23.55	20240806	5440	-29.60	20240326	3100	23.55	20240806	0.65	N	009160	500	327 억	2157976	N	N	0	N	N
46	20241122	120236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3810	135	2	3.67	182364795	47750	344.89	3690	3925	3675	4775	2575	3675	3819.16	3.30	-7477	3761	3717	3696	3652	3631	3707	3642	327	1100	500	2640	5	1	65429516	2493	-38.48	0.40	12	0.07	-99.00	9490.00	5440	20240326	-29.96	3100	20240806	22.90	5440	-29.96	20240326	3100	22.90	20240806	5440	-29.96	20240326	3100	22.90	20240806	0.65	N	009160	500	327 억	2157976	N	N	0	N	N
47	20241122	110234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3840	165	2	4.49	118799865	31036	224.17	3690	3925	3675	4775	2575	3675	3827.81	3.30	-2787	3761	3717	3696	3652	3631	3707	3642	327	1100	500	2640	5	1	65429516	2512	-38.79	0.40	12	0.05	-99.00	9490.00	5440	20240326	-29.41	3100	20240806	23.87	5440	-29.41	20240326	3100	23.87	20240806	5440	-29.41	20240326	3100	23.87	20240806	0.65	N	009160	500	327 억	2157976	N	N	0	N	N
48	20241122	100238	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3695	20	2	0.54	13188385	3572	25.80	3690	3800	3675	4775	2575	3675	3692.16	3.30	-567	3761	3717	3696	3652	3631	3707	3642	327	1100	500	2640	5	1	65429516	2418	-37.32	0.39	12	0.01	-99.00	9490.00	5440	20240326	-32.08	3100	20240806	19.19	5440	-32.08	20240326	3100	19.19	20240806	5440	-32.08	20240326	3100	19.19	20240806	0.65	N	009160	500	327 억	2157976	N	N	0	N	N
49	20241122	090235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3690	15	2	0.41	728800	197	1.42	3690	3800	3690	4775	2575	3675	3699.49	3.30	-169	3761	3717	3696	3652	3631	3707	3642	327	1100	500	2640	5	1	65429516	2414	-37.27	0.39	12	0.00	-99.00	9490.00	5440	20240326	-32.17	3100	20240806	19.03	5440	-32.17	20240326	3100	19.03	20240806	5440	-32.17	20240326	3100	19.03	20240806	0.65	N	009160	500	327 억	2157976	N	N	0	N	N
50	20241121	160235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3675	-70	5	-1.87	51234100	13845	40.56	3725	3740	3675	4865	2625	3745	3700.55	3.30	-1922	3871	3807	3721	3657	3571	3840	3690	327	1120	500	2690	5	1	65429516	2405	-37.12	0.39	12	0.02	-99.00	9490.00	5440	20240326	-32.44	3100	20240806	18.55	5440	-32.44	20240326	3100	18.55	20240806	5440	-32.44	20240326	3100	18.55	20240806	0.64	N	009160	500	327 억	2161507	N	N	9	N	N
51	20241121	150239	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3705	-40	5	-1.07	45244940	12219	35.79	3725	3740	3685	4865	2625	3745	3702.83	3.30	-1332	3871	3807	3721	3657	3571	3840	3690	327	1120	500	2690	5	1	65429516	2424	-37.42	0.39	12	0.02	-99.00	9490.00	5440	20240326	-31.89	3100	20240806	19.52	5440	-31.89	20240326	3100	19.52	20240806	5440	-31.89	20240326	3100	19.52	20240806	0.64	N	009160	500	327 억	2161507	N	N	9	N	N
52	20241121	140238	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3710	-35	5	-0.93	39852700	10763	31.53	3725	3740	3685	4865	2625	3745	3702.75	3.30	-1201	3871	3807	3721	3657	3571	3840	3690	327	1120	500	2690	5	1	65429516	2427	-37.47	0.39	12	0.02	-99.00	9490.00	5440	20240326	-31.80	3100	20240806	19.68	5440	-31.80	20240326	3100	19.68	20240806	5440	-31.80	20240326	3100	19.68	20240806	0.64	N	009160	500	327 억	2161507	N	N	9	N	N
53	20241121	130238	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3725	-20	5	-0.53	37380780	10099	29.58	3725	3740	3685	4865	2625	3745	3701.43	3.30	-1044	3871	3807	3721	3657	3571	3840	3690	327	1120	500	2690	5	1	65429516	2437	-37.63	0.39	12	0.02	-99.00	9490.00	5440	20240326	-31.53	3100	20240806	20.16	5440	-31.53	20240326	3100	20.16	20240806	5440	-31.53	20240326	3100	20.16	20240806	0.64	N	009160	500	327 억	2161507	N	N	9	N	N
54	20241121	120236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3690	-55	5	-1.47	30696490	8293	24.29	3725	3740	3685	4865	2625	3745	3701.49	3.30	-1014	3871	3807	3721	3657	3571	3840	3690	327	1120	500	2690	5	1	65429516	2414	-37.27	0.39	12	0.01	-99.00	9490.00	5440	20240326	-32.17	3100	20240806	19.03	5440	-32.17	20240326	3100	19.03	20240806	5440	-32.17	20240326	3100	19.03	20240806	0.64	N	009160	500	327 억	2161507	N	N	9	N	N
55	20241121	110236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3705	-40	5	-1.07	22980490	6208	18.19	3725	3740	3685	4865	2625	3745	3701.75	3.30	-701	3871	3807	3721	3657	3571	3840	3690	327	1120	500	2690	5	1	65429516	2424	-37.42	0.39	12	0.01	-99.00	9490.00	5440	20240326	-31.89	3100	20240806	19.52	5440	-31.89	20240326	3100	19.52	20240806	5440	-31.89	20240326	3100	19.52	20240806	0.64	N	009160	500	327 억	2161507	N	N	9	N	N
56	20241121	100237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3700	-45	5	-1.20	20080870	5425	15.89	3725	3740	3685	4865	2625	3745	3701.54	3.30	-802	3871	3807	3721	3657	3571	3840	3690	327	1120	500	2690	5	1	65429516	2421	-37.37	0.39	12	0.01	-99.00	9490.00	5440	20240326	-31.99	3100	20240806	19.35	5440	-31.99	20240326	3100	19.35	20240806	5440	-31.99	20240326	3100	19.35	20240806	0.64	N	009160	500	327 억	2161507	N	N	9	N	N
57	20241121	090237	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3725	-20	5	-0.53	379950	102	0.30	3725	3725	3725	4865	2625	3745	3725.00	3.30	0	3871	3807	3721	3657	3571	3840	3690	327	1120	500	2690	5	1	65429516	2437	-37.63	0.39	12	0.00	-99.00	9490.00	5440	20240326	-31.53	3100	20240806	20.16	5440	-31.53	20240326	3100	20.16	20240806	5440	-31.53	20240326	3100	20.16	20240806	0.64	N	009160	500	327 억	2161507	N	N	9	N	N
58	20241120	160235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3745	0	3	0.00	126264640	34138	123.05	3710	3785	3635	4865	2625	3745	3698.65	3.31	-2737	3998	3871	3793	3666	3588	3832	3627	327	1120	500	2690	5	1	65429516	2450	-37.83	0.39	12	0.05	-99.00	9490.00	5440	20240326	-31.16	3100	20240806	20.81	5440	-31.16	20240326	3100	20.81	20240806	5440	-31.16	20240326	3100	20.81	20240806	0.66	N	009160	500	327 억	2166051	N	N	9	N	N
59	20241120	150239	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3700	-45	5	-1.20	107662935	29132	105.00	3710	3785	3635	4865	2625	3745	3695.69	3.31	-4120	3998	3871	3793	3666	3588	3832	3627	327	1120	500	2690	5	1	65429516	2421	-37.37	0.39	12	0.04	-99.00	9490.00	5440	20240326	-31.99	3100	20240806	19.35	5440	-31.99	20240326	3100	19.35	20240806	5440	-31.99	20240326	3100	19.35	20240806	0.66	N	009160	500	327 억	2166051	N	N	0	N	N
60	20241120	140240	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3725	-20	5	-0.53	77428640	20954	75.53	3710	3785	3635	4865	2625	3745	3695.17	3.31	-6255	3998	3871	3793	3666	3588	3832	3627	327	1120	500	2690	5	1	65429516	2437	-37.63	0.39	12	0.03	-99.00	9490.00	5440	20240326	-31.53	3100	20240806	20.16	5440	-31.53	20240326	3100	20.16	20240806	5440	-31.53	20240326	3100	20.16	20240806	0.66	N	009160	500	327 억	2166051	N	N	0	N	N
61	20241120	130240	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3710	-35	5	-0.93	66287825	17954	64.71	3710	3785	3635	4865	2625	3745	3692.09	3.31	-8215	3998	3871	3793	3666	3588	3832	3627	327	1120	500	2690	5	1	65429516	2427	-37.47	0.39	12	0.03	-99.00	9490.00	5440	20240326	-31.80	3100	20240806	19.68	5440	-31.80	20240326	3100	19.68	20240806	5440	-31.80	20240326	3100	19.68	20240806	0.66	N	009160	500	327 억	2166051	N	N	0	N	N
62	20241120	120241	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3695	-50	5	-1.34	55690220	15097	54.42	3710	3785	3635	4865	2625	3745	3688.83	3.31	-6785	3998	3871	3793	3666	3588	3832	3627	327	1120	500	2690	5	1	65429516	2418	-37.32	0.39	12	0.02	-99.00	9490.00	5440	20240326	-32.08	3100	20240806	19.19	5440	-32.08	20240326	3100	19.19	20240806	5440	-32.08	20240326	3100	19.19	20240806	0.66	N	009160	500	327 억	2166051	N	N	0	N	N
63	20241120	110240	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3700	-45	5	-1.20	38882100	10520	37.92	3710	3785	3675	4865	2625	3745	3696.02	3.31	-6682	3998	3871	3793	3666	3588	3832	3627	327	1120	500	2690	5	1	65429516	2421	-37.37	0.39	12	0.02	-99.00	9490.00	5440	20240326	-31.99	3100	20240806	19.35	5440	-31.99	20240326	3100	19.35	20240806	5440	-31.99	20240326	3100	19.35	20240806	0.66	N	009160	500	327 억	2166051	N	N	0	N	N
64	20241120	100239	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3680	-65	5	-1.74	20662355	5587	20.14	3710	3755	3675	4865	2625	3745	3698.29	3.31	-3894	3998	3871	3793	3666	3588	3832	3627	327	1120	500	2690	5	1	65429516	2408	-37.17	0.39	12	0.01	-99.00	9490.00	5440	20240326	-32.35	3100	20240806	18.71	5440	-32.35	20240326	3100	18.71	20240806	5440	-32.35	20240326	3100	18.71	20240806	0.66	N	009160	500	327 억	2166051	N	N	0	N	N
65	20241120	090238	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3715	-30	5	-0.80	348795	94	0.34	3710	3715	3710	4865	2625	3745	3710.59	3.31	59	3998	3871	3793	3666	3588	3832	3627	327	1120	500	2690	5	1	65429516	2431	-37.53	0.39	12	0.00	-99.00	9490.00	5440	20240326	-31.71	3100	20240806	19.84	5440	-31.71	20240326	3100	19.84	20240806	5440	-31.71	20240326	3100	19.84	20240806	0.66	N	009160	500	327 억	2166051	N	N	0	N	N
66	20241119	160230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3745	-60	5	-1.58	104548870	27743	30.17	3795	3920	3715	4945	2665	3805	3768.48	3.31	-663	4108	3956	3758	3606	3408	4032	3682	327	1140	500	2730	5	1	65429516	2450	-37.83	0.39	12	0.04	-99.00	9490.00	5440	20240326	-31.16	3100	20240806	20.81	5440	-31.16	20240326	3100	20.81	20240806	5440	-31.16	20240326	3100	20.81	20240806	0.66	N	009160	500	327 억	2166552	N	N	30	N	N
67	20241119	150231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3745	-60	5	-1.58	88653940	23490	25.54	3795	3920	3725	4945	2665	3805	3774.11	3.31	1170	4108	3956	3758	3606	3408	4032	3682	327	1140	500	2730	5	1	65429516	2450	-37.83	0.39	12	0.04	-99.00	9490.00	5440	20240326	-31.16	3100	20240806	20.81	5440	-31.16	20240326	3100	20.81	20240806	5440	-31.16	20240326	3100	20.81	20240806	0.66	N	009160	500	327 억	2166552	N	N	30	N	N
68	20241119	140231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	-40	5	-1.05	75917195	20093	21.85	3795	3920	3760	4945	2665	3805	3778.29	3.31	1451	4108	3956	3758	3606	3408	4032	3682	327	1140	500	2730	5	1	65429516	2463	-38.03	0.40	12	0.03	-99.00	9490.00	5440	20240326	-30.79	3100	20240806	21.45	5440	-30.79	20240326	3100	21.45	20240806	5440	-30.79	20240326	3100	21.45	20240806	0.66	N	009160	500	327 억	2166552	N	N	30	N	N
69	20241119	130231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3785	-20	5	-0.53	37265865	9835	10.69	3795	3920	3760	4945	2665	3805	3789.11	3.31	-931	4108	3956	3758	3606	3408	4032	3682	327	1140	500	2730	5	1	65429516	2477	-38.23	0.40	12	0.02	-99.00	9490.00	5440	20240326	-30.42	3100	20240806	22.10	5440	-30.42	20240326	3100	22.10	20240806	5440	-30.42	20240326	3100	22.10	20240806	0.66	N	009160	500	327 억	2166552	N	N	30	N	N
70	20241119	120229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3800	-5	5	-0.13	37156100	9806	10.66	3795	3920	3760	4945	2665	3805	3789.12	3.31	-931	4108	3956	3758	3606	3408	4032	3682	327	1140	500	2730	5	1	65429516	2486	-38.38	0.40	12	0.01	-99.00	9490.00	5440	20240326	-30.15	3100	20240806	22.58	5440	-30.15	20240326	3100	22.58	20240806	5440	-30.15	20240326	3100	22.58	20240806	0.66	N	009160	500	327 억	2166552	N	N	30	N	N
71	20241119	110230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	-40	5	-1.05	36791545	9710	10.56	3795	3920	3760	4945	2665	3805	3789.04	3.31	-843	4108	3956	3758	3606	3408	4032	3682	327	1140	500	2730	5	1	65429516	2463	-38.03	0.40	12	0.01	-99.00	9490.00	5440	20240326	-30.79	3100	20240806	21.45	5440	-30.79	20240326	3100	21.45	20240806	5440	-30.79	20240326	3100	21.45	20240806	0.66	N	009160	500	327 억	2166552	N	N	30	N	N
72	20241119	100236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3765	-40	5	-1.05	28972470	7635	8.30	3795	3920	3765	4945	2665	3805	3794.69	3.31	-1600	4108	3956	3758	3606	3408	4032	3682	327	1140	500	2730	5	1	65429516	2463	-38.03	0.40	12	0.01	-99.00	9490.00	5440	20240326	-30.79	3100	20240806	21.45	5440	-30.79	20240326	3100	21.45	20240806	5440	-30.79	20240326	3100	21.45	20240806	0.66	N	009160	500	327 억	2166552	N	N	30	N	N
73	20241119	090235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3915	110	2	2.89	1116095	291	0.32	3795	3920	3790	4945	2665	3805	3835.38	3.31	-43	4108	3956	3758	3606	3408	4032	3682	327	1140	500	2730	5	1	65429516	2562	-39.55	0.41	12	0.00	-99.00	9490.00	5440	20240326	-28.03	3100	20240806	26.29	5440	-28.03	20240326	3100	26.29	20240806	5440	-28.03	20240326	3100	26.29	20240806	0.66	N	009160	500	327 억	2166552	N	N	30	N	N
74	20241118	160229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3805	205	2	5.69	351322460	91841	295.11	3560	3910	3560	4680	2520	3600	3825.33	3.30	5902	3806	3702	3576	3472	3346	3755	3525	327	1080	500	2590	5	1	65429516	2490	-38.43	0.40	12	0.14	-99.00	9490.00	5440	20240326	-30.06	3100	20240806	22.74	5440	-30.06	20240326	3100	22.74	20240806	5440	-30.06	20240326	3100	22.74	20240806	0.69	N	009160	500	327 억	2160450	N	N	30	N	N
75	20241118	150230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3860	260	2	7.22	342361110	89489	287.55	3560	3910	3560	4680	2520	3600	3825.73	3.30	5771	3806	3702	3576	3472	3346	3755	3525	327	1080	500	2590	5	1	65429516	2526	-38.99	0.41	12	0.14	-99.00	9490.00	5440	20240326	-29.04	3100	20240806	24.52	5440	-29.04	20240326	3100	24.52	20240806	5440	-29.04	20240326	3100	24.52	20240806	0.69	N	009160	500	327 억	2160450	N	N	0	N	N
76	20241118	140231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3900	300	2	8.33	315837675	82657	265.60	3560	3910	3560	4680	2520	3600	3821.06	3.30	7957	3806	3702	3576	3472	3346	3755	3525	327	1080	500	2590	5	1	65429516	2552	-39.39	0.41	12	0.13	-99.00	9490.00	5440	20240326	-28.31	3100	20240806	25.81	5440	-28.31	20240326	3100	25.81	20240806	5440	-28.31	20240326	3100	25.81	20240806	0.69	N	009160	500	327 억	2160450	N	N	0	N	N
77	20241118	130231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3855	255	2	7.08	259380300	68136	218.94	3560	3910	3560	4680	2520	3600	3806.80	3.30	5181	3806	3702	3576	3472	3346	3755	3525	327	1080	500	2590	5	1	65429516	2522	-38.94	0.41	12	0.10	-99.00	9490.00	5440	20240326	-29.14	3100	20240806	24.35	5440	-29.14	20240326	3100	24.35	20240806	5440	-29.14	20240326	3100	24.35	20240806	0.69	N	009160	500	327 억	2160450	N	N	0	N	N
78	20241118	120232	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3835	235	2	6.53	227394485	59828	192.24	3560	3910	3560	4680	2520	3600	3800.80	3.30	5910	3806	3702	3576	3472	3346	3755	3525	327	1080	500	2590	5	1	65429516	2509	-38.74	0.40	12	0.09	-99.00	9490.00	5440	20240326	-29.50	3100	20240806	23.71	5440	-29.50	20240326	3100	23.71	20240806	5440	-29.50	20240326	3100	23.71	20240806	0.69	N	009160	500	327 억	2160450	N	N	0	N	N
79	20241118	110231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3845	245	2	6.81	189027750	49815	160.07	3560	3910	3560	4680	2520	3600	3794.60	3.30	2833	3806	3702	3576	3472	3346	3755	3525	327	1080	500	2590	5	1	65429516	2516	-38.84	0.41	12	0.08	-99.00	9490.00	5440	20240326	-29.32	3100	20240806	24.03	5440	-29.32	20240326	3100	24.03	20240806	5440	-29.32	20240326	3100	24.03	20240806	0.69	N	009160	500	327 억	2160450	N	N	0	N	N
80	20241118	100232	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3755	155	2	4.31	77379000	20777	66.76	3560	3870	3560	4680	2520	3600	3724.26	3.30	612	3806	3702	3576	3472	3346	3755	3525	327	1080	500	2590	5	1	65429516	2457	-37.93	0.40	12	0.03	-99.00	9490.00	5440	20240326	-30.97	3100	20240806	21.13	5440	-30.97	20240326	3100	21.13	20240806	5440	-30.97	20240326	3100	21.13	20240806	0.69	N	009160	500	327 억	2160450	N	N	0	N	N
81	20241118	090228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3560	-40	5	-1.11	160200	45	0.14	3560	3560	3560	4680	2520	3600	3560.00	3.30	24	3806	3702	3576	3472	3346	3755	3525	327	1080	500	2590	5	1	65429516	2329	-35.96	0.38	12	0.00	-99.00	9490.00	5440	20240326	-34.56	3100	20240806	14.84	5440	-34.56	20240326	3100	14.84	20240806	5440	-34.56	20240326	3100	14.84	20240806	0.69	N	009160	500	327 억	2160450	N	N	0	N	N
82	20241115	160235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3600	55	2	1.55	109582700	31119	87.15	3490	3680	3450	4605	2485	3545	3521.12	3.31	-6728	3775	3660	3555	3440	3335	3717	3497	327	1060	500	2550	5	1	65429516	2355	-36.36	0.38	12	0.05	-99.00	9490.00	5440	20240326	-33.82	3100	20240806	16.13	5440	-33.82	20240326	3100	16.13	20240806	5440	-33.82	20240326	3100	16.13	20240806	0.71	N	009160	500	327 억	2167862	N	N	0	N	N
83	20241115	150240	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3615	70	2	1.97	103207350	29351	82.20	3490	3680	3450	4605	2485	3545	3516.31	3.31	-7120	3775	3660	3555	3440	3335	3717	3497	327	1060	500	2550	5	1	65429516	2365	-36.52	0.38	12	0.04	-99.00	9490.00	5440	20240326	-33.55	3100	20240806	16.61	5440	-33.55	20240326	3100	16.61	20240806	5440	-33.55	20240326	3100	16.61	20240806	0.71	N	009160	500	327 억	2167862	N	N	0	N	N
84	20241115	140239	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3570	25	2	0.71	95289515	27151	76.04	3490	3680	3450	4605	2485	3545	3509.61	3.31	-7796	3775	3660	3555	3440	3335	3717	3497	327	1060	500	2550	5	1	65429516	2336	-36.06	0.38	12	0.04	-99.00	9490.00	5440	20240326	-34.38	3100	20240806	15.16	5440	-34.38	20240326	3100	15.16	20240806	5440	-34.38	20240326	3100	15.16	20240806	0.71	N	009160	500	327 억	2167862	N	N	0	N	N
85	20241115	130238	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3585	40	2	1.13	83642150	23892	66.91	3490	3680	3450	4605	2485	3545	3500.84	3.31	-8588	3775	3660	3555	3440	3335	3717	3497	327	1060	500	2550	5	1	65429516	2346	-36.21	0.38	12	0.04	-99.00	9490.00	5440	20240326	-34.10	3100	20240806	15.65	5440	-34.10	20240326	3100	15.65	20240806	5440	-34.10	20240326	3100	15.65	20240806	0.71	N	009160	500	327 억	2167862	N	N	0	N	N
86	20241115	120238	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3540	-5	5	-0.14	71226950	20440	57.25	3490	3680	3450	4605	2485	3545	3484.68	3.31	-8694	3775	3660	3555	3440	3335	3717	3497	327	1060	500	2550	5	1	65429516	2316	-35.76	0.37	12	0.03	-99.00	9490.00	5440	20240326	-34.93	3100	20240806	14.19	5440	-34.93	20240326	3100	14.19	20240806	5440	-34.93	20240326	3100	14.19	20240806	0.71	N	009160	500	327 억	2167862	N	N	0	N	N
87	20241115	110235	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3490	-55	5	-1.55	67918050	19500	54.61	3490	3680	3450	4605	2485	3545	3482.98	3.31	-7990	3775	3660	3555	3440	3335	3717	3497	327	1060	500	2550	5	1	65429516	2283	-35.25	0.37	12	0.03	-99.00	9490.00	5440	20240326	-35.85	3100	20240806	12.58	5440	-35.85	20240326	3100	12.58	20240806	5440	-35.85	20240326	3100	12.58	20240806	0.71	N	009160	500	327 억	2167862	N	N	0	N	N
88	20241115	100236	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3470	-75	5	-2.12	49911795	14339	40.16	3490	3680	3450	4605	2485	3545	3480.84	3.31	-6888	3775	3660	3555	3440	3335	3717	3497	327	1060	500	2550	5	1	65429516	2270	-35.05	0.37	12	0.02	-99.00	9490.00	5440	20240326	-36.21	3100	20240806	11.94	5440	-36.21	20240326	3100	11.94	20240806	5440	-36.21	20240326	3100	11.94	20240806	0.71	N	009160	500	327 억	2167862	N	N	0	N	N
89	20241115	090304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3665	120	2	3.39	3726040	1040	2.91	3490	3680	3490	4605	2485	3545	3582.73	3.31	-112	3775	3660	3555	3440	3335	3717	3497	327	1060	500	2550	5	1	65429516	2398	-37.02	0.39	12	0.00	-99.00	9490.00	5440	20240326	-32.63	3100	20240806	18.23	5440	-32.63	20240326	3100	18.23	20240806	5440	-32.63	20240326	3100	18.23	20240806	0.71	N	009160	500	327 억	2167862	N	N	0	N	N
90	20241114	160232	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3580	115	2	3.32	121030310	34395	47.38	3470	3670	3450	4500	2430	3465	3518.83	3.32	-3730	3698	3581	3518	3401	3338	3550	3370	327	1035	500	2490	5	1	65429516	2342	-36.16	0.38	12	0.05	-99.00	9490.00	5440	20240326	-34.19	3100	20240806	15.48	5440	-34.19	20240326	3100	15.48	20240806	5440	-34.19	20240326	3100	15.48	20240806	0.71	N	009160	500	327 억	2171962	N	N	0	N	N
91	20241114	150234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3550	85	2	2.45	111960970	31840	43.86	3470	3670	3450	4500	2430	3465	3516.36	3.32	-3703	3698	3581	3518	3401	3338	3550	3370	327	1035	500	2490	5	1	65429516	2323	-35.86	0.37	12	0.05	-99.00	9490.00	5440	20240326	-34.74	3100	20240806	14.52	5440	-34.74	20240326	3100	14.52	20240806	5440	-34.74	20240326	3100	14.52	20240806	0.71	N	009160	500	327 억	2171962	N	N	0	N	N
92	20241114	140232	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3525	60	2	1.73	96713385	27565	37.97	3470	3670	3450	4500	2430	3465	3508.56	3.32	-3238	3698	3581	3518	3401	3338	3550	3370	327	1035	500	2490	5	1	65429516	2306	-35.61	0.37	12	0.04	-99.00	9490.00	5440	20240326	-35.20	3100	20240806	13.71	5440	-35.20	20240326	3100	13.71	20240806	5440	-35.20	20240326	3100	13.71	20240806	0.71	N	009160	500	327 억	2171962	N	N	0	N	N
93	20241114	130232	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3520	55	2	1.59	61501135	17479	24.08	3470	3670	3470	4500	2430	3465	3518.57	3.32	-4242	3698	3581	3518	3401	3338	3550	3370	327	1035	500	2490	5	1	65429516	2303	-35.56	0.37	12	0.03	-99.00	9490.00	5440	20240326	-35.29	3100	20240806	13.55	5440	-35.29	20240326	3100	13.55	20240806	5440	-35.29	20240326	3100	13.55	20240806	0.71	N	009160	500	327 억	2171962	N	N	0	N	N
94	20241114	120231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3535	70	2	2.02	56826645	16146	22.24	3470	3670	3470	4500	2430	3465	3519.55	3.32	-4232	3698	3581	3518	3401	3338	3550	3370	327	1035	500	2490	5	1	65429516	2313	-35.71	0.37	12	0.02	-99.00	9490.00	5440	20240326	-35.02	3100	20240806	14.03	5440	-35.02	20240326	3100	14.03	20240806	5440	-35.02	20240326	3100	14.03	20240806	0.71	N	009160	500	327 억	2171962	N	N	0	N	N
95	20241114	110234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3525	60	2	1.73	19946085	5645	7.78	3470	3670	3470	4500	2430	3465	3533.41	3.32	-304	3698	3581	3518	3401	3338	3550	3370	327	1035	500	2490	5	1	65429516	2306	-35.61	0.37	12	0.01	-99.00	9490.00	5440	20240326	-35.20	3100	20240806	13.71	5440	-35.20	20240326	3100	13.71	20240806	5440	-35.20	20240326	3100	13.71	20240806	0.71	N	009160	500	327 억	2171962	N	N	0	N	N
96	20241114	100240	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3500	35	2	1.01	1241040	356	0.49	3470	3500	3470	4500	2430	3465	3486.07	3.32	0	3698	3581	3518	3401	3338	3550	3370	327	1035	500	2490	5	1	65429516	2290	-35.35	0.37	12	0.00	-99.00	9490.00	5440	20240326	-35.66	3100	20240806	12.90	5440	-35.66	20240326	3100	12.90	20240806	5440	-35.66	20240326	3100	12.90	20240806	0.71	N	009160	500	327 억	2171962	N	N	0	N	N
97	20241114	090230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3465	0	3	0.00	0	0	0.00	0	0	0	4500	2430	3465	0.00	3.32	0	3698	3581	3518	3401	3338	3550	3370	327	1035	500	2490	5	1	65429516	2267	-35.00	0.37	12	0.00	-99.00	9490.00	5440	20240326	-36.31	3100	20240806	11.77	5440	-36.31	20240326	3100	11.77	20240806	5440	-36.31	20240326	3100	11.77	20240806	0.71	N	009160	500	327 억	2171962	N	N	0	N	N
98	20241112	160227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3635	-145	5	-3.84	465072780	128368	233.74	3780	3785	3565	4910	2650	3780	3622.96	3.31	8461	3966	3872	3821	3727	3676	3847	3702	327	1130	500	2720	5	1	65429516	2378	-36.72	0.38	12	0.20	-99.00	9490.00	5440	20240326	-33.18	3100	20240806	17.26	5440	-33.18	20240326	3100	17.26	20240806	5440	-33.18	20240326	3100	17.26	20240806	0.66	N	009160	500	327 억	2166588	N	N	0	N	N
99	20241112	150230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3570	-210	5	-5.56	388083375	106988	194.81	3780	3785	3570	4910	2650	3780	3627.35	3.31	2737	3966	3872	3821	3727	3676	3847	3702	327	1130	500	2720	5	1	65429516	2336	-36.06	0.38	12	0.16	-99.00	9490.00	5440	20240326	-34.38	3100	20240806	15.16	5440	-34.38	20240326	3100	15.16	20240806	5440	-34.38	20240326	3100	15.16	20240806	0.66	N	009160	500	327 억	2166588	N	N	0	N	N
100	20241112	140231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3620	-160	5	-4.23	277579015	76323	138.97	3780	3785	3595	4910	2650	3780	3636.90	3.31	9010	3966	3872	3821	3727	3676	3847	3702	327	1130	500	2720	5	1	65429516	2369	-36.57	0.38	12	0.12	-99.00	9490.00	5440	20240326	-33.46	3100	20240806	16.77	5440	-33.46	20240326	3100	16.77	20240806	5440	-33.46	20240326	3100	16.77	20240806	0.66	N	009160	500	327 억	2166588	N	N	0	N	N
101	20241112	130229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3615	-165	5	-4.37	201407445	55304	100.70	3780	3785	3595	4910	2650	3780	3641.82	3.31	8999	3966	3872	3821	3727	3676	3847	3702	327	1130	500	2720	5	1	65429516	2365	-36.52	0.38	12	0.08	-99.00	9490.00	5440	20240326	-33.55	3100	20240806	16.61	5440	-33.55	20240326	3100	16.61	20240806	5440	-33.55	20240326	3100	16.61	20240806	0.66	N	009160	500	327 억	2166588	N	N	0	N	N
102	20241112	120229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3620	-160	5	-4.23	187370985	51423	93.63	3780	3785	3595	4910	2650	3780	3643.72	3.31	8770	3966	3872	3821	3727	3676	3847	3702	327	1130	500	2720	5	1	65429516	2369	-36.57	0.38	12	0.08	-99.00	9490.00	5440	20240326	-33.46	3100	20240806	16.77	5440	-33.46	20240326	3100	16.77	20240806	5440	-33.46	20240326	3100	16.77	20240806	0.66	N	009160	500	327 억	2166588	N	N	0	N	N
103	20241112	110228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3625	-155	5	-4.10	149088840	40852	74.39	3780	3785	3595	4910	2650	3780	3649.49	3.31	6773	3966	3872	3821	3727	3676	3847	3702	327	1130	500	2720	5	1	65429516	2372	-36.62	0.38	12	0.06	-99.00	9490.00	5440	20240326	-33.36	3100	20240806	16.94	5440	-33.36	20240326	3100	16.94	20240806	5440	-33.36	20240326	3100	16.94	20240806	0.66	N	009160	500	327 억	2166588	N	N	0	N	N
104	20241112	100229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3630	-150	5	-3.97	81861500	22282	40.57	3780	3785	3605	4910	2650	3780	3673.88	3.31	5311	3966	3872	3821	3727	3676	3847	3702	327	1130	500	2720	5	1	65429516	2375	-36.67	0.38	12	0.03	-99.00	9490.00	5440	20240326	-33.27	3100	20240806	17.10	5440	-33.27	20240326	3100	17.10	20240806	5440	-33.27	20240326	3100	17.10	20240806	0.66	N	009160	500	327 억	2166588	N	N	0	N	N
105	20241112	090228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3785	5	2	0.13	219515	58	0.11	3780	3785	3780	4910	2650	3780	3784.74	3.31	1	3966	3872	3821	3727	3676	3847	3702	327	1130	500	2720	5	1	65429516	2477	-38.23	0.40	12	0.00	-99.00	9490.00	5440	20240326	-30.42	3100	20240806	22.10	5440	-30.42	20240326	3100	22.10	20240806	5440	-30.42	20240326	3100	22.10	20240806	0.66	N	009160	500	327 억	2166588	N	N	0	N	N
106	20241111	160226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	-135	5	-3.45	209643900	54919	99.67	3915	3915	3770	5080	2745	3915	3817.38	3.32	-11567	4028	3971	3933	3876	3838	3952	3857	327	1165	500	2810	5	1	65429516	2473	-38.18	0.40	12	0.08	-99.00	9490.00	5440	20240326	-30.51	3100	20240806	21.94	5440	-30.51	20240326	3100	21.94	20240806	5440	-30.51	20240326	3100	21.94	20240806	0.65	N	009160	500	327 억	2170417	N	N	12	N	N
107	20241111	150233	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	-135	5	-3.45	186752315	48860	88.67	3915	3915	3770	5080	2745	3915	3822.19	3.32	-10319	4028	3971	3933	3876	3838	3952	3857	327	1165	500	2810	5	1	65429516	2473	-38.18	0.40	12	0.07	-99.00	9490.00	5440	20240326	-30.51	3100	20240806	21.94	5440	-30.51	20240326	3100	21.94	20240806	5440	-30.51	20240326	3100	21.94	20240806	0.65	N	009160	500	327 억	2170417	N	N	12	N	N
108	20241111	140229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	-135	5	-3.45	178233100	46607	84.58	3915	3915	3770	5080	2745	3915	3824.17	3.32	-8804	4028	3971	3933	3876	3838	3952	3857	327	1165	500	2810	5	1	65429516	2473	-38.18	0.40	12	0.07	-99.00	9490.00	5440	20240326	-30.51	3100	20240806	21.94	5440	-30.51	20240326	3100	21.94	20240806	5440	-30.51	20240326	3100	21.94	20240806	0.65	N	009160	500	327 억	2170417	N	N	12	N	N
109	20241111	130228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	-135	5	-3.45	172782800	45166	81.97	3915	3915	3770	5080	2745	3915	3825.51	3.32	-7426	4028	3971	3933	3876	3838	3952	3857	327	1165	500	2810	5	1	65429516	2473	-38.18	0.40	12	0.07	-99.00	9490.00	5440	20240326	-30.51	3100	20240806	21.94	5440	-30.51	20240326	3100	21.94	20240806	5440	-30.51	20240326	3100	21.94	20240806	0.65	N	009160	500	327 억	2170417	N	N	12	N	N
110	20241111	120228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	-135	5	-3.45	153757120	40135	72.84	3915	3915	3770	5080	2745	3915	3831.00	3.32	-5441	4028	3971	3933	3876	3838	3952	3857	327	1165	500	2810	5	1	65429516	2473	-38.18	0.40	12	0.06	-99.00	9490.00	5440	20240326	-30.51	3100	20240806	21.94	5440	-30.51	20240326	3100	21.94	20240806	5440	-30.51	20240326	3100	21.94	20240806	0.65	N	009160	500	327 억	2170417	N	N	12	N	N
111	20241111	110228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3790	-125	5	-3.19	132955895	34646	62.87	3915	3915	3770	5080	2745	3915	3837.55	3.32	-4507	4028	3971	3933	3876	3838	3952	3857	327	1165	500	2810	5	1	65429516	2480	-38.28	0.40	12	0.05	-99.00	9490.00	5440	20240326	-30.33	3100	20240806	22.26	5440	-30.33	20240326	3100	22.26	20240806	5440	-30.33	20240326	3100	22.26	20240806	0.65	N	009160	500	327 억	2170417	N	N	12	N	N
112	20241111	100226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3770	-145	5	-3.70	118822350	30916	56.11	3915	3915	3770	5080	2745	3915	3843.39	3.32	-3228	4028	3971	3933	3876	3838	3952	3857	327	1165	500	2810	5	1	65429516	2467	-38.08	0.40	12	0.05	-99.00	9490.00	5440	20240326	-30.70	3100	20240806	21.61	5440	-30.70	20240326	3100	21.61	20240806	5440	-30.70	20240326	3100	21.61	20240806	0.65	N	009160	500	327 억	2170417	N	N	12	N	N
113	20241111	090226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3905	-10	5	-0.26	3946885	1012	1.84	3915	3915	3900	5080	2745	3915	3900.08	3.32	-958	4028	3971	3933	3876	3838	3952	3857	327	1165	500	2810	5	1	65429516	2555	-39.44	0.41	12	0.00	-99.00	9490.00	5440	20240326	-28.22	3100	20240806	25.97	5440	-28.22	20240326	3100	25.97	20240806	5440	-28.22	20240326	3100	25.97	20240806	0.65	N	009160	500	327 억	2170417	N	N	12	N	N
114	20241108	160223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3915	-45	5	-1.14	216548795	55101	139.37	3950	3990	3895	5140	2775	3960	3927.12	3.33	-11985	4150	4055	4005	3910	3860	4030	3885	327	1180	500	2850	5	1	65429516	2562	-39.55	0.41	12	0.08	-99.00	9490.00	5440	20240326	-28.03	3100	20240806	26.29	5440	-28.03	20240326	3100	26.29	20240806	5440	-28.03	20240326	3100	26.29	20240806	0.66	N	009160	500	327 억	2181338	N	N	12	N	N
115	20241108	150229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3900	-60	5	-1.52	209672365	53340	134.92	3950	3990	3895	5140	2775	3960	3927.85	3.33	-11057	4150	4055	4005	3910	3860	4030	3885	327	1180	500	2850	5	1	65429516	2552	-39.39	0.41	12	0.08	-99.00	9490.00	5440	20240326	-28.31	3100	20240806	25.81	5440	-28.31	20240326	3100	25.81	20240806	5440	-28.31	20240326	3100	25.81	20240806	0.66	N	009160	500	327 억	2181338	N	N	16	N	N
116	20241108	140226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3930	-30	5	-0.76	187303840	47618	120.45	3950	3990	3895	5140	2775	3960	3930.35	3.33	-10592	4150	4055	4005	3910	3860	4030	3885	327	1180	500	2850	5	1	65429516	2571	-39.70	0.41	12	0.07	-99.00	9490.00	5440	20240326	-27.76	3100	20240806	26.77	5440	-27.76	20240326	3100	26.77	20240806	5440	-27.76	20240326	3100	26.77	20240806	0.66	N	009160	500	327 억	2181338	N	N	16	N	N
117	20241108	130227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3950	-10	5	-0.25	176487740	44870	113.49	3950	3990	3895	5140	2775	3960	3929.97	3.33	-9339	4150	4055	4005	3910	3860	4030	3885	327	1180	500	2850	5	1	65429516	2584	-39.90	0.42	12	0.07	-99.00	9490.00	5440	20240326	-27.39	3100	20240806	27.42	5440	-27.39	20240326	3100	27.42	20240806	5440	-27.39	20240326	3100	27.42	20240806	0.66	N	009160	500	327 억	2181338	N	N	16	N	N
118	20241108	120228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3970	10	2	0.25	164612920	41870	105.91	3950	3990	3895	5140	2775	3960	3927.66	3.33	-8668	4150	4055	4005	3910	3860	4030	3885	327	1180	500	2850	5	1	65429516	2598	-40.10	0.42	12	0.06	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.66	N	009160	500	327 억	2181338	N	N	16	N	N
119	20241108	110229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3900	-60	5	-1.52	120301860	30644	77.51	3950	3990	3895	5140	2775	3960	3919.12	3.33	-8280	4150	4055	4005	3910	3860	4030	3885	327	1180	500	2850	5	1	65429516	2552	-39.39	0.41	12	0.05	-99.00	9490.00	5440	20240326	-28.31	3100	20240806	25.81	5440	-28.31	20240326	3100	25.81	20240806	5440	-28.31	20240326	3100	25.81	20240806	0.66	N	009160	500	327 억	2181338	N	N	16	N	N
120	20241108	100228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3940	-20	5	-0.51	77229545	19646	49.69	3950	3950	3895	5140	2775	3960	3921.18	3.33	-8845	4150	4055	4005	3910	3860	4030	3885	327	1180	500	2850	5	1	65429516	2578	-39.80	0.42	12	0.03	-99.00	9490.00	5440	20240326	-27.57	3100	20240806	27.10	5440	-27.57	20240326	3100	27.10	20240806	5440	-27.57	20240326	3100	27.10	20240806	0.66	N	009160	500	327 억	2181338	N	N	16	N	N
121	20241108	090225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3935	-25	5	-0.63	20423180	5158	13.05	3950	3950	3925	5140	2775	3960	3944.18	3.33	15	4150	4055	4005	3910	3860	4030	3885	327	1180	500	2850	5	1	65429516	2575	-39.75	0.41	12	0.01	-99.00	9490.00	5440	20240326	-27.67	3100	20240806	26.94	5440	-27.67	20240326	3100	26.94	20240806	5440	-27.67	20240326	3100	26.94	20240806	0.66	N	009160	500	327 억	2181338	N	N	16	N	N
122	20241107	160226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3960	-180	5	-4.35	156742010	39221	157.35	4100	4100	3955	5380	2900	4140	3996.38	3.35	-14456	4230	4185	4140	4095	4050	4162	4072	327	1240	500	2980	5	1	65429516	2591	-40.00	0.42	12	0.06	-99.00	9490.00	5440	20240326	-27.21	3100	20240806	27.74	5440	-27.21	20240326	3100	27.74	20240806	5440	-27.21	20240326	3100	27.74	20240806	0.77	N	009160	500	327 억	2192352	N	N	16	N	N
123	20241107	150226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3990	-150	5	-3.62	124065875	31003	124.38	4100	4100	3970	5380	2900	4140	4001.74	3.35	-10747	4230	4185	4140	4095	4050	4162	4072	327	1240	500	2980	5	1	65429516	2611	-40.30	0.42	12	0.05	-99.00	9490.00	5440	20240326	-26.65	3100	20240806	28.71	5440	-26.65	20240326	3100	28.71	20240806	5440	-26.65	20240326	3100	28.71	20240806	0.77	N	009160	500	327 억	2192352	N	N	21	N	N
124	20241107	140228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4015	-125	5	-3.02	116782660	29178	117.06	4100	4100	3970	5380	2900	4140	4002.42	3.35	-9316	4230	4185	4140	4095	4050	4162	4072	327	1240	500	2980	5	1	65429516	2627	-40.56	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.19	3100	20240806	29.52	5440	-26.19	20240326	3100	29.52	20240806	5440	-26.19	20240326	3100	29.52	20240806	0.77	N	009160	500	327 억	2192352	N	N	21	N	N
125	20241107	130228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3990	-150	5	-3.62	115621890	28889	115.90	4100	4100	3970	5380	2900	4140	4002.28	3.35	-9219	4230	4185	4140	4095	4050	4162	4072	327	1240	500	2980	5	1	65429516	2611	-40.30	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.65	3100	20240806	28.71	5440	-26.65	20240326	3100	28.71	20240806	5440	-26.65	20240326	3100	28.71	20240806	0.77	N	009160	500	327 억	2192352	N	N	21	N	N
126	20241107	120227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3990	-150	5	-3.62	103289860	25808	103.54	4100	4100	3970	5380	2900	4140	4002.24	3.35	-7770	4230	4185	4140	4095	4050	4162	4072	327	1240	500	2980	5	1	65429516	2611	-40.30	0.42	12	0.04	-99.00	9490.00	5440	20240326	-26.65	3100	20240806	28.71	5440	-26.65	20240326	3100	28.71	20240806	5440	-26.65	20240326	3100	28.71	20240806	0.77	N	009160	500	327 억	2192352	N	N	21	N	N
127	20241107	110227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3970	-170	5	-4.11	87318280	21798	87.45	4100	4100	3970	5380	2900	4140	4005.79	3.35	-5919	4230	4185	4140	4095	4050	4162	4072	327	1240	500	2980	5	1	65429516	2598	-40.10	0.42	12	0.03	-99.00	9490.00	5440	20240326	-27.02	3100	20240806	28.06	5440	-27.02	20240326	3100	28.06	20240806	5440	-27.02	20240326	3100	28.06	20240806	0.77	N	009160	500	327 억	2192352	N	N	21	N	N
128	20241107	100226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3975	-165	5	-3.99	68988470	17193	68.98	4100	4100	3970	5380	2900	4140	4012.59	3.35	-5464	4230	4185	4140	4095	4050	4162	4072	327	1240	500	2980	5	1	65429516	2601	-40.15	0.42	12	0.03	-99.00	9490.00	5440	20240326	-26.93	3100	20240806	28.23	5440	-26.93	20240326	3100	28.23	20240806	5440	-26.93	20240326	3100	28.23	20240806	0.77	N	009160	500	327 억	2192352	N	N	21	N	N
129	20241107	090226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4065	-75	5	-1.81	5537850	1351	5.42	4100	4100	4065	5380	2900	4140	4099.07	3.35	475	4230	4185	4140	4095	4050	4162	4072	327	1240	500	2980	5	1	65429516	2660	-41.06	0.43	12	0.00	-99.00	9490.00	5440	20240326	-25.28	3100	20240806	31.13	5440	-25.28	20240326	3100	31.13	20240806	5440	-25.28	20240326	3100	31.13	20240806	0.77	N	009160	500	327 억	2192352	N	N	21	N	N
130	20241106	160227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4140	-15	5	-0.36	102884770	24922	18.26	4155	4185	4095	5400	2910	4155	4128.27	3.35	-11727	4245	4200	4165	4120	4085	4182	4102	327	1245	500	2990	5	1	65429516	2709	-41.82	0.44	12	0.04	-99.00	9490.00	5440	20240326	-23.90	3100	20240806	33.55	5440	-23.90	20240326	3100	33.55	20240806	5440	-23.90	20240326	3100	33.55	20240806	0.82	N	009160	500	327 억	2191725	N	N	21	N	N
131	20241106	150234	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4130	-25	5	-0.60	99513370	24105	17.66	4155	4185	4095	5400	2910	4155	4128.33	3.35	-11073	4245	4200	4165	4120	4085	4182	4102	327	1245	500	2990	5	1	65429516	2702	-41.72	0.44	12	0.04	-99.00	9490.00	5440	20240326	-24.08	3100	20240806	33.23	5440	-24.08	20240326	3100	33.23	20240806	5440	-24.08	20240326	3100	33.23	20240806	0.82	N	009160	500	327 억	2191725	N	N	6	N	N
132	20241106	140233	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4115	-40	5	-0.96	74036925	17926	13.13	4155	4185	4095	5400	2910	4155	4130.14	3.35	-9107	4245	4200	4165	4120	4085	4182	4102	327	1245	500	2990	5	1	65429516	2692	-41.57	0.43	12	0.03	-99.00	9490.00	5440	20240326	-24.36	3100	20240806	32.74	5440	-24.36	20240326	3100	32.74	20240806	5440	-24.36	20240326	3100	32.74	20240806	0.82	N	009160	500	327 억	2191725	N	N	6	N	N
133	20241106	130232	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4130	-25	5	-0.60	67158110	16255	11.91	4155	4185	4095	5400	2910	4155	4131.54	3.35	-8566	4245	4200	4165	4120	4085	4182	4102	327	1245	500	2990	5	1	65429516	2702	-41.72	0.44	12	0.02	-99.00	9490.00	5440	20240326	-24.08	3100	20240806	33.23	5440	-24.08	20240326	3100	33.23	20240806	5440	-24.08	20240326	3100	33.23	20240806	0.82	N	009160	500	327 억	2191725	N	N	6	N	N
134	20241106	120226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4150	-5	5	-0.12	26957060	6512	4.77	4155	4185	4115	5400	2910	4155	4139.60	3.35	-2531	4245	4200	4165	4120	4085	4182	4102	327	1245	500	2990	5	1	65429516	2715	-41.92	0.44	12	0.01	-99.00	9490.00	5440	20240326	-23.71	3100	20240806	33.87	5440	-23.71	20240326	3100	33.87	20240806	5440	-23.71	20240326	3100	33.87	20240806	0.82	N	009160	500	327 억	2191725	N	N	6	N	N
135	20241106	110230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4165	10	2	0.24	22428060	5422	3.97	4155	4185	4115	5400	2910	4155	4136.49	3.35	-1733	4245	4200	4165	4120	4085	4182	4102	327	1245	500	2990	5	1	65429516	2725	-42.07	0.44	12	0.01	-99.00	9490.00	5440	20240326	-23.44	3100	20240806	34.35	5440	-23.44	20240326	3100	34.35	20240806	5440	-23.44	20240326	3100	34.35	20240806	0.82	N	009160	500	327 억	2191725	N	N	6	N	N
136	20241106	100229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4130	-25	5	-0.60	18657645	4515	3.31	4155	4155	4115	5400	2910	4155	4132.37	3.35	-1523	4245	4200	4165	4120	4085	4182	4102	327	1245	500	2990	5	1	65429516	2702	-41.72	0.44	12	0.01	-99.00	9490.00	5440	20240326	-24.08	3100	20240806	33.23	5440	-24.08	20240326	3100	33.23	20240806	5440	-24.08	20240326	3100	33.23	20240806	0.82	N	009160	500	327 억	2191725	N	N	6	N	N
137	20241106	090228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4155	0	3	0.00	328245	79	0.06	4155	4155	4155	5400	2910	4155	4155.00	3.35	-2	4245	4200	4165	4120	4085	4182	4102	327	1245	500	2990	5	1	65429516	2719	-41.97	0.44	12	0.00	-99.00	9490.00	5440	20240326	-23.62	3100	20240806	34.03	5440	-23.62	20240326	3100	34.03	20240806	5440	-23.62	20240326	3100	34.03	20240806	0.82	N	009160	500	327 억	2191725	N	N	6	N	N
138	20241105	160224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4155	-15	5	-0.36	570577455	136508	85.05	4190	4210	4130	5420	2920	4170	4180.30	3.29	34690	4300	4235	4120	4055	3940	4267	4087	327	1250	500	3000	5	1	65429516	2719	-41.97	0.44	12	0.21	-99.00	9490.00	5440	20240326	-23.62	3100	20240806	34.03	5440	-23.62	20240326	3100	34.03	20240806	5440	-23.62	20240326	3100	34.03	20240806	0.84	N	009160	500	327 억	2150404	N	N	6	N	N
139	20241105	150228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4170	0	3	0.00	538974790	128914	80.32	4190	4210	4130	5420	2920	4170	4180.89	3.29	37233	4300	4235	4120	4055	3940	4267	4087	327	1250	500	3000	5	1	65429516	2728	-42.12	0.44	12	0.20	-99.00	9490.00	5440	20240326	-23.35	3100	20240806	34.52	5440	-23.35	20240326	3100	34.52	20240806	5440	-23.35	20240326	3100	34.52	20240806	0.84	N	009160	500	327 억	2150404	N	N	3	N	N
140	20241105	140225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4170	0	3	0.00	528929985	126503	78.82	4190	4210	4130	5420	2920	4170	4181.17	3.29	37630	4300	4235	4120	4055	3940	4267	4087	327	1250	500	3000	5	1	65429516	2728	-42.12	0.44	12	0.19	-99.00	9490.00	5440	20240326	-23.35	3100	20240806	34.52	5440	-23.35	20240326	3100	34.52	20240806	5440	-23.35	20240326	3100	34.52	20240806	0.84	N	009160	500	327 억	2150404	N	N	3	N	N
141	20241105	130225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4210	40	2	0.96	477697140	114229	71.17	4190	4210	4130	5420	2920	4170	4181.93	3.29	43453	4300	4235	4120	4055	3940	4267	4087	327	1250	500	3000	5	1	65429516	2755	-42.53	0.44	12	0.17	-99.00	9490.00	5440	20240326	-22.61	3100	20240806	35.81	5440	-22.61	20240326	3100	35.81	20240806	5440	-22.61	20240326	3100	35.81	20240806	0.84	N	009160	500	327 억	2150404	N	N	3	N	N
142	20241105	120226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4205	35	2	0.84	455668315	108978	67.90	4190	4210	4130	5420	2920	4170	4181.29	3.29	40967	4300	4235	4120	4055	3940	4267	4087	327	1250	500	3000	5	1	65429516	2751	-42.47	0.44	12	0.17	-99.00	9490.00	5440	20240326	-22.70	3100	20240806	35.65	5440	-22.70	20240326	3100	35.65	20240806	5440	-22.70	20240326	3100	35.65	20240806	0.84	N	009160	500	327 억	2150404	N	N	3	N	N
143	20241105	110222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4200	30	2	0.72	422560025	101081	62.98	4190	4205	4130	5420	2920	4170	4180.41	3.29	36947	4300	4235	4120	4055	3940	4267	4087	327	1250	500	3000	5	1	65429516	2748	-42.42	0.44	12	0.15	-99.00	9490.00	5440	20240326	-22.79	3100	20240806	35.48	5440	-22.79	20240326	3100	35.48	20240806	5440	-22.79	20240326	3100	35.48	20240806	0.84	N	009160	500	327 억	2150404	N	N	3	N	N
144	20241105	100224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4170	0	3	0.00	90901860	21780	13.57	4190	4200	4130	5420	2920	4170	4173.64	3.29	6189	4300	4235	4120	4055	3940	4267	4087	327	1250	500	3000	5	1	65429516	2728	-42.12	0.44	12	0.03	-99.00	9490.00	5440	20240326	-23.35	3100	20240806	34.52	5440	-23.35	20240326	3100	34.52	20240806	5440	-23.35	20240326	3100	34.52	20240806	0.84	N	009160	500	327 억	2150404	N	N	3	N	N
145	20241105	090223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4180	10	2	0.24	11075530	2649	1.65	4190	4200	4170	5420	2920	4170	4181.02	3.29	-1979	4300	4235	4120	4055	3940	4267	4087	327	1250	500	3000	5	1	65429516	2735	-42.22	0.44	12	0.00	-99.00	9490.00	5440	20240326	-23.16	3100	20240806	34.84	5440	-23.16	20240326	3100	34.84	20240806	5440	-23.16	20240326	3100	34.84	20240806	0.84	N	009160	500	327 억	2150404	N	N	3	N	N
146	20241104	160223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4170	140	2	3.47	658907965	160416	148.44	4020	4185	4005	5230	2825	4030	4107.48	3.21	54408	4203	4116	4023	3936	3843	4160	3980	327	1200	500	2900	5	1	65429516	2728	-42.12	0.44	12	0.25	-99.00	9490.00	5440	20240326	-23.35	3100	20240806	34.52	5440	-23.35	20240326	3100	34.52	20240806	5440	-23.35	20240326	3100	34.52	20240806	0.83	N	009160	500	327 억	2098319	N	N	3	N	N
147	20241104	150226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4170	140	2	3.47	643079150	156613	144.92	4020	4185	4005	5230	2825	4030	4106.17	3.21	54907	4203	4116	4023	3936	3843	4160	3980	327	1200	500	2900	5	1	65429516	2728	-42.12	0.44	12	0.24	-99.00	9490.00	5440	20240326	-23.35	3100	20240806	34.52	5440	-23.35	20240326	3100	34.52	20240806	5440	-23.35	20240326	3100	34.52	20240806	0.83	N	009160	500	327 억	2098319	N	N	2	N	N
148	20241104	140223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4175	145	2	3.60	612047840	149163	138.03	4020	4185	4005	5230	2825	4030	4103.21	3.21	53485	4203	4116	4023	3936	3843	4160	3980	327	1200	500	2900	5	1	65429516	2732	-42.17	0.44	12	0.23	-99.00	9490.00	5440	20240326	-23.25	3100	20240806	34.68	5440	-23.25	20240326	3100	34.68	20240806	5440	-23.25	20240326	3100	34.68	20240806	0.83	N	009160	500	327 억	2098319	N	N	2	N	N
149	20241104	130202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4170	140	2	3.47	581315090	141801	131.22	4020	4175	4005	5230	2825	4030	4099.51	3.21	50536	4203	4116	4023	3936	3843	4160	3980	327	1200	500	2900	5	1	65429516	2728	-42.12	0.44	12	0.22	-99.00	9490.00	5440	20240326	-23.35	3100	20240806	34.52	5440	-23.35	20240326	3100	34.52	20240806	5440	-23.35	20240326	3100	34.52	20240806	0.83	N	009160	500	327 억	2098319	N	N	2	N	N
150	20241104	120221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4155	125	2	3.10	546515895	133433	123.47	4020	4175	4005	5230	2825	4030	4095.81	3.21	48450	4203	4116	4023	3936	3843	4160	3980	327	1200	500	2900	5	1	65429516	2719	-41.97	0.44	12	0.20	-99.00	9490.00	5440	20240326	-23.62	3100	20240806	34.03	5440	-23.62	20240326	3100	34.03	20240806	5440	-23.62	20240326	3100	34.03	20240806	0.83	N	009160	500	327 억	2098319	N	N	2	N	N
151	20241104	110221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4105	75	2	1.86	297384705	72881	67.44	4020	4135	4005	5230	2825	4030	4080.41	3.21	7067	4203	4116	4023	3936	3843	4160	3980	327	1200	500	2900	5	1	65429516	2686	-41.46	0.43	12	0.11	-99.00	9490.00	5440	20240326	-24.54	3100	20240806	32.42	5440	-24.54	20240326	3100	32.42	20240806	5440	-24.54	20240326	3100	32.42	20240806	0.83	N	009160	500	327 억	2098319	N	N	2	N	N
152	20241104	100219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4090	60	2	1.49	270904910	66398	61.44	4020	4135	4005	5230	2825	4030	4080.02	3.21	5099	4203	4116	4023	3936	3843	4160	3980	327	1200	500	2900	5	1	65429516	2676	-41.31	0.43	12	0.10	-99.00	9490.00	5440	20240326	-24.82	3100	20240806	31.94	5440	-24.82	20240326	3100	31.94	20240806	5440	-24.82	20240326	3100	31.94	20240806	0.83	N	009160	500	327 억	2098319	N	N	2	N	N
153	20241104	090219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4005	-25	5	-0.62	518490	129	0.12	4020	4020	4005	5230	2825	4030	4019.30	3.21	-121	4203	4116	4023	3936	3843	4160	3980	327	1200	500	2900	5	1	65429516	2620	-40.45	0.42	12	0.00	-99.00	9490.00	5440	20240326	-26.38	3100	20240806	29.19	5440	-26.38	20240326	3100	29.19	20240806	5440	-26.38	20240326	3100	29.19	20240806	0.83	N	009160	500	327 억	2098319	N	N	2	N	N
154	20241101	160214	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4030	70	2	1.77	438626740	108062	132.30	3930	4110	3930	5140	2775	3960	4059.03	3.18	15235	4193	4076	3978	3861	3763	4135	3920	327	1180	500	2850	5	1	65429516	2637	-40.71	0.42	12	0.17	-99.00	9490.00	5440	20240326	-25.92	3100	20240806	30.00	5440	-25.92	20240326	3100	30.00	20240806	5440	-25.92	20240326	3100	30.00	20240806	0.83	N	009160	500	327 억	2080912	N	N	2	N	N
155	20241101	150220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4070	110	2	2.78	370758970	91327	111.81	3930	4110	3930	5140	2775	3960	4059.69	3.18	10367	4193	4076	3978	3861	3763	4135	3920	327	1180	500	2850	5	1	65429516	2663	-41.11	0.43	12	0.14	-99.00	9490.00	5440	20240326	-25.18	3100	20240806	31.29	5440	-25.18	20240326	3100	31.29	20240806	5440	-25.18	20240326	3100	31.29	20240806	0.83	N	009160	500	327 억	2080912	N	N	2	N	N
156	20241101	140216	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4060	100	2	2.53	181419450	44799	54.85	3930	4090	3930	5140	2775	3960	4049.63	3.18	991	4193	4076	3978	3861	3763	4135	3920	327	1180	500	2850	5	1	65429516	2656	-41.01	0.43	12	0.07	-99.00	9490.00	5440	20240326	-25.37	3100	20240806	30.97	5440	-25.37	20240326	3100	30.97	20240806	5440	-25.37	20240326	3100	30.97	20240806	0.83	N	009160	500	327 억	2080912	N	N	2	N	N
157	20241101	130231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4065	105	2	2.65	159956730	39516	48.38	3930	4090	3930	5140	2775	3960	4047.90	3.18	1168	4193	4076	3978	3861	3763	4135	3920	327	1180	500	2850	5	1	65429516	2660	-41.06	0.43	12	0.06	-99.00	9490.00	5440	20240326	-25.28	3100	20240806	31.13	5440	-25.28	20240326	3100	31.13	20240806	5440	-25.28	20240326	3100	31.13	20240806	0.83	N	009160	500	327 억	2080912	N	N	2	N	N
158	20241101	120232	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4070	110	2	2.78	99729900	24733	30.28	3930	4070	3930	5140	2775	3960	4032.26	3.18	972	4193	4076	3978	3861	3763	4135	3920	327	1180	500	2850	5	1	65429516	2663	-41.11	0.43	12	0.04	-99.00	9490.00	5440	20240326	-25.18	3100	20240806	31.29	5440	-25.18	20240326	3100	31.29	20240806	5440	-25.18	20240326	3100	31.29	20240806	0.83	N	009160	500	327 억	2080912	N	N	2	N	N
159	20241101	110231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4040	80	2	2.02	40599445	10123	12.39	3930	4040	3930	5140	2775	3960	4010.61	3.18	276	4193	4076	3978	3861	3763	4135	3920	327	1180	500	2850	5	1	65429516	2643	-40.81	0.43	12	0.02	-99.00	9490.00	5440	20240326	-25.74	3100	20240806	30.32	5440	-25.74	20240326	3100	30.32	20240806	5440	-25.74	20240326	3100	30.32	20240806	0.83	N	009160	500	327 억	2080912	N	N	2	N	N
160	20241101	100232	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4030	70	2	1.77	24941400	6238	7.64	3930	4040	3930	5140	2775	3960	3998.30	3.18	271	4193	4076	3978	3861	3763	4135	3920	327	1180	500	2850	5	1	65429516	2637	-40.71	0.42	12	0.01	-99.00	9490.00	5440	20240326	-25.92	3100	20240806	30.00	5440	-25.92	20240326	3100	30.00	20240806	5440	-25.92	20240326	3100	30.00	20240806	0.83	N	009160	500	327 억	2080912	N	N	2	N	N
161	20241101	090231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3950	-10	5	-0.25	1505950	383	0.47	3930	3950	3930	5140	2775	3960	3931.98	3.18	-33	4193	4076	3978	3861	3763	4135	3920	327	1180	500	2850	5	1	65429516	2584	-39.90	0.42	12	0.00	-99.00	9490.00	5440	20240326	-27.39	3100	20240806	27.42	5440	-27.39	20240326	3100	27.42	20240806	5440	-27.39	20240326	3100	27.42	20240806	0.83	N	009160	500	327 억	2080912	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History