KissMeData/025820/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	160410	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3955	-110	5	-2.71	615008010	154479	220.34	4050	4065	3945	5280	2850	4065	3981.34	2.67	-70368	4118	4091	4073	4046	4028	4082	4037	167	1215	500	2600	5	1	33442000	1323	197.75	1.05	12	0.46	20.00	3766.00	8420	20240520	-53.03	3650	20231124	8.36	8420	-53.03	20240520	3720	6.32	20241115	8420	-53.03	20240520	3710	6.60	20231129	2.32	N	025820	500	167 억	893523	N	N	3	N	N
3	20241129	150416	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3955	-110	5	-2.71	583273305	146457	208.90	4050	4065	3945	5280	2850	4065	3982.56	2.67	-67065	4118	4091	4073	4046	4028	4082	4037	167	1215	500	2600	5	1	33442000	1323	197.75	1.05	12	0.44	20.00	3766.00	8420	20240520	-53.03	3650	20231124	8.36	8420	-53.03	20240520	3720	6.32	20241115	8420	-53.03	20240520	3710	6.60	20231129	2.32	N	025820	500	167 억	893523	N	N	3	N	N
4	20241129	140414	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3990	-75	5	-1.85	490401695	123031	175.48	4050	4065	3945	5280	2850	4065	3986.00	2.67	-52296	4118	4091	4073	4046	4028	4082	4037	167	1215	500	2600	5	1	33442000	1334	199.50	1.06	12	0.37	20.00	3766.00	8420	20240520	-52.61	3650	20231124	9.32	8420	-52.61	20240520	3720	7.26	20241115	8420	-52.61	20240520	3710	7.55	20231129	2.32	N	025820	500	167 억	893523	N	N	3	N	N
5	20241129	130415	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3960	-105	5	-2.58	450627690	113011	161.19	4050	4065	3945	5280	2850	4065	3987.47	2.67	-50865	4118	4091	4073	4046	4028	4082	4037	167	1215	500	2600	5	1	33442000	1324	198.00	1.05	12	0.34	20.00	3766.00	8420	20240520	-52.97	3650	20231124	8.49	8420	-52.97	20240520	3720	6.45	20241115	8420	-52.97	20240520	3710	6.74	20231129	2.32	N	025820	500	167 억	893523	N	N	3	N	N
6	20241129	120417	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3955	-110	5	-2.71	422603790	105938	151.10	4050	4065	3945	5280	2850	4065	3989.16	2.67	-49166	4118	4091	4073	4046	4028	4082	4037	167	1215	500	2600	5	1	33442000	1323	197.75	1.05	12	0.32	20.00	3766.00	8420	20240520	-53.03	3650	20231124	8.36	8420	-53.03	20240520	3720	6.32	20241115	8420	-53.03	20240520	3710	6.60	20231129	2.32	N	025820	500	167 억	893523	N	N	3	N	N
7	20241129	110416	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3960	-105	5	-2.58	372306325	93230	132.98	4050	4065	3945	5280	2850	4065	3993.42	2.67	-42428	4118	4091	4073	4046	4028	4082	4037	167	1215	500	2600	5	1	33442000	1324	198.00	1.05	12	0.28	20.00	3766.00	8420	20240520	-52.97	3650	20231124	8.49	8420	-52.97	20240520	3720	6.45	20241115	8420	-52.97	20240520	3710	6.74	20231129	2.32	N	025820	500	167 억	893523	N	N	3	N	N
8	20241129	100415	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3945	-120	5	-2.95	343774585	86036	122.72	4050	4065	3945	5280	2850	4065	3995.71	2.67	-41332	4118	4091	4073	4046	4028	4082	4037	167	1215	500	2600	5	1	33442000	1319	197.25	1.05	12	0.26	20.00	3766.00	8420	20240520	-53.15	3650	20231124	8.08	8420	-53.15	20240520	3720	6.05	20241115	8420	-53.15	20240520	3710	6.33	20231129	2.32	N	025820	500	167 억	893523	N	N	3	N	N
9	20241129	090415	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4055	-10	5	-0.25	5230145	1289	1.84	4050	4065	4050	5280	2850	4065	4057.52	2.67	-748	4118	4091	4073	4046	4028	4082	4037	167	1215	500	2600	5	1	33442000	1356	202.75	1.08	12	0.00	20.00	3766.00	8420	20240520	-51.84	3650	20231124	11.10	8420	-51.84	20240520	3720	9.01	20241115	8420	-51.84	20240520	3710	9.30	20231129	2.32	N	025820	500	167 억	893523	N	N	3	N	N
10	20241128	160411	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4065	-10	5	-0.25	284627850	69833	78.93	4075	4100	4055	5290	2855	4075	4075.88	2.68	-1768	4141	4107	4081	4047	4021	4095	4035	167	1215	500	2600	5	1	33442000	1359	203.25	1.08	12	0.21	20.00	3766.00	8420	20240520	-51.72	3620	20231121	12.29	8420	-51.72	20240520	3720	9.27	20241115	8420	-51.72	20240520	3710	9.57	20231128	2.32	N	025820	500	167 억	897459	N	N	3	N	N
11	20241128	150419	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4065	-10	5	-0.25	257212545	63082	71.30	4075	4100	4060	5290	2855	4075	4077.43	2.68	-2718	4141	4107	4081	4047	4021	4095	4035	167	1215	500	2600	5	1	33442000	1359	203.25	1.08	12	0.19	20.00	3766.00	8420	20240520	-51.72	3620	20231121	12.29	8420	-51.72	20240520	3720	9.27	20241115	8420	-51.72	20240520	3710	9.57	20231128	2.32	N	025820	500	167 억	897459	N	N	0	N	N
12	20241128	140420	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4065	-10	5	-0.25	227197825	55698	62.96	4075	4100	4060	5290	2855	4075	4079.10	2.68	-2620	4141	4107	4081	4047	4021	4095	4035	167	1215	500	2600	5	1	33442000	1359	203.25	1.08	12	0.17	20.00	3766.00	8420	20240520	-51.72	3620	20231121	12.29	8420	-51.72	20240520	3720	9.27	20241115	8420	-51.72	20240520	3710	9.57	20231128	2.32	N	025820	500	167 억	897459	N	N	0	N	N
13	20241128	130415	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4080	5	2	0.12	188226565	46121	52.13	4075	4100	4065	5290	2855	4075	4081.15	2.68	3062	4141	4107	4081	4047	4021	4095	4035	167	1215	500	2600	5	1	33442000	1364	204.00	1.08	12	0.14	20.00	3766.00	8420	20240520	-51.54	3620	20231121	12.71	8420	-51.54	20240520	3720	9.68	20241115	8420	-51.54	20240520	3710	9.97	20231128	2.32	N	025820	500	167 억	897459	N	N	0	N	N
14	20241128	120419	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4095	20	2	0.49	152287920	37312	42.17	4075	4100	4065	5290	2855	4075	4081.47	2.68	9194	4141	4107	4081	4047	4021	4095	4035	167	1215	500	2600	5	1	33442000	1369	204.75	1.09	12	0.11	20.00	3766.00	8420	20240520	-51.37	3620	20231121	13.12	8420	-51.37	20240520	3720	10.08	20241115	8420	-51.37	20240520	3710	10.38	20231128	2.32	N	025820	500	167 억	897459	N	N	0	N	N
15	20241128	110422	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4080	5	2	0.12	115141905	28205	31.88	4075	4100	4065	5290	2855	4075	4082.32	2.68	10769	4141	4107	4081	4047	4021	4095	4035	167	1215	500	2600	5	1	33442000	1364	204.00	1.08	12	0.08	20.00	3766.00	8420	20240520	-51.54	3620	20231121	12.71	8420	-51.54	20240520	3720	9.68	20241115	8420	-51.54	20240520	3710	9.97	20231128	2.32	N	025820	500	167 억	897459	N	N	0	N	N
16	20241128	100419	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4075	0	3	0.00	57094540	13993	15.82	4075	4100	4065	5290	2855	4075	4080.22	2.68	6617	4141	4107	4081	4047	4021	4095	4035	167	1215	500	2600	5	1	33442000	1363	203.75	1.08	12	0.04	20.00	3766.00	8420	20240520	-51.60	3620	20231121	12.57	8420	-51.60	20240520	3720	9.54	20241115	8420	-51.60	20240520	3710	9.84	20231128	2.32	N	025820	500	167 억	897459	N	N	0	N	N
17	20241128	090416	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4080	5	2	0.12	3575130	878	0.99	4075	4080	4065	5290	2855	4075	4071.90	2.68	-713	4141	4107	4081	4047	4021	4095	4035	167	1215	500	2600	5	1	33442000	1364	204.00	1.08	12	0.00	20.00	3766.00	8420	20240520	-51.54	3620	20231121	12.71	8420	-51.54	20240520	3720	9.68	20241115	8420	-51.54	20240520	3710	9.97	20231128	2.32	N	025820	500	167 억	897459	N	N	0	N	N
18	20241127	160407	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4075	-25	5	-0.61	357544345	87532	73.07	4100	4115	4055	5330	2870	4100	4084.74	2.70	-5147	4170	4135	4095	4060	4020	4115	4040	167	1230	500	2620	5	1	33442000	1363	203.75	1.08	12	0.26	20.00	3766.00	8420	20240520	-51.60	3525	20231120	15.60	8420	-51.60	20240520	3720	9.54	20241115	8420	-51.60	20240520	3710	9.84	20231128	2.34	N	025820	500	167 억	903305	N	N	2	N	N
19	20241127	150414	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4075	-25	5	-0.61	337193145	82535	68.90	4100	4115	4055	5330	2870	4100	4085.46	2.70	-4163	4170	4135	4095	4060	4020	4115	4040	167	1230	500	2620	5	1	33442000	1363	203.75	1.08	12	0.25	20.00	3766.00	8420	20240520	-51.60	3525	20231120	15.60	8420	-51.60	20240520	3720	9.54	20241115	8420	-51.60	20240520	3710	9.84	20231128	2.34	N	025820	500	167 억	903305	N	N	2	N	N
20	20241127	140414	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4075	-25	5	-0.61	290369385	71048	59.31	4100	4115	4055	5330	2870	4100	4086.95	2.70	-3386	4170	4135	4095	4060	4020	4115	4040	167	1230	500	2620	5	1	33442000	1363	203.75	1.08	12	0.21	20.00	3766.00	8420	20240520	-51.60	3525	20231120	15.60	8420	-51.60	20240520	3720	9.54	20241115	8420	-51.60	20240520	3710	9.84	20231128	2.34	N	025820	500	167 억	903305	N	N	2	N	N
21	20241127	130410	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4080	-20	5	-0.49	260811070	63810	53.27	4100	4115	4055	5330	2870	4100	4087.31	2.70	-5354	4170	4135	4095	4060	4020	4115	4040	167	1230	500	2620	5	1	33442000	1364	204.00	1.08	12	0.19	20.00	3766.00	8420	20240520	-51.54	3525	20231120	15.74	8420	-51.54	20240520	3720	9.68	20241115	8420	-51.54	20240520	3710	9.97	20231128	2.34	N	025820	500	167 억	903305	N	N	2	N	N
22	20241127	120414	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4100	0	3	0.00	215832105	52804	44.08	4100	4115	4055	5330	2870	4100	4087.42	2.70	-6082	4170	4135	4095	4060	4020	4115	4040	167	1230	500	2620	5	1	33442000	1371	205.00	1.09	12	0.16	20.00	3766.00	8420	20240520	-51.31	3525	20231120	16.31	8420	-51.31	20240520	3720	10.22	20241115	8420	-51.31	20240520	3710	10.51	20231128	2.34	N	025820	500	167 억	903305	N	N	2	N	N
23	20241127	110414	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4110	10	2	0.24	156388460	38296	31.97	4100	4115	4055	5330	2870	4100	4083.68	2.70	-5770	4170	4135	4095	4060	4020	4115	4040	167	1230	500	2620	5	1	33442000	1374	205.50	1.09	12	0.11	20.00	3766.00	8420	20240520	-51.19	3525	20231120	16.60	8420	-51.19	20240520	3720	10.48	20241115	8420	-51.19	20240520	3710	10.78	20231128	2.34	N	025820	500	167 억	903305	N	N	2	N	N
24	20241127	100412	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4105	5	2	0.12	100476695	24660	20.59	4100	4115	4055	5330	2870	4100	4074.48	2.70	-1857	4170	4135	4095	4060	4020	4115	4040	167	1230	500	2620	5	1	33442000	1373	205.25	1.09	12	0.07	20.00	3766.00	8420	20240520	-51.25	3525	20231120	16.45	8420	-51.25	20240520	3720	10.35	20241115	8420	-51.25	20240520	3710	10.65	20231128	2.34	N	025820	500	167 억	903305	N	N	2	N	N
25	20241127	090412	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4110	10	2	0.24	4195310	1023	0.85	4100	4115	4100	5330	2870	4100	4100.99	2.70	-728	4170	4135	4095	4060	4020	4115	4040	167	1230	500	2620	5	1	33442000	1374	205.50	1.09	12	0.00	20.00	3766.00	8420	20240520	-51.19	3525	20231120	16.60	8420	-51.19	20240520	3720	10.48	20241115	8420	-51.19	20240520	3710	10.78	20231128	2.34	N	025820	500	167 억	903305	N	N	2	N	N
26	20241126	160411	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4100	-35	5	-0.85	461846690	113181	99.91	4110	4130	4055	5370	2895	4135	4080.49	2.65	15004	4191	4162	4116	4087	4041	4177	4102	167	1235	500	2640	5	1	33442000	1371	205.00	1.09	12	0.34	20.00	3766.00	8420	20240520	-51.31	3525	20231117	16.31	8420	-51.31	20240520	3720	10.22	20241115	8420	-51.31	20240520	3710	10.51	20231128	2.36	N	025820	500	167 억	886073	N	N	2	N	N
27	20241126	150410	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4080	-55	5	-1.33	440708455	108020	95.36	4110	4130	4055	5370	2895	4135	4079.88	2.65	14970	4191	4162	4116	4087	4041	4177	4102	167	1235	500	2640	5	1	33442000	1364	204.00	1.08	12	0.32	20.00	3766.00	8420	20240520	-51.54	3525	20231117	15.74	8420	-51.54	20240520	3720	9.68	20241115	8420	-51.54	20240520	3710	9.97	20231128	2.36	N	025820	500	167 억	886073	N	N	0	N	N
28	20241126	140410	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4070	-65	5	-1.57	402595255	98675	87.11	4110	4130	4055	5370	2895	4135	4080.01	2.65	14812	4191	4162	4116	4087	4041	4177	4102	167	1235	500	2640	5	1	33442000	1361	203.50	1.08	12	0.30	20.00	3766.00	8420	20240520	-51.66	3525	20231117	15.46	8420	-51.66	20240520	3720	9.41	20241115	8420	-51.66	20240520	3710	9.70	20231128	2.36	N	025820	500	167 억	886073	N	N	0	N	N
29	20241126	130409	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4090	-45	5	-1.09	339776220	83252	73.49	4110	4130	4055	5370	2895	4135	4081.30	2.65	13444	4191	4162	4116	4087	4041	4177	4102	167	1235	500	2640	5	1	33442000	1368	204.50	1.09	12	0.25	20.00	3766.00	8420	20240520	-51.43	3525	20231117	16.03	8420	-51.43	20240520	3720	9.95	20241115	8420	-51.43	20240520	3710	10.24	20231128	2.36	N	025820	500	167 억	886073	N	N	0	N	N
30	20241126	120414	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4090	-45	5	-1.09	288439980	70652	62.37	4110	4130	4055	5370	2895	4135	4082.55	2.65	12720	4191	4162	4116	4087	4041	4177	4102	167	1235	500	2640	5	1	33442000	1368	204.50	1.09	12	0.21	20.00	3766.00	8420	20240520	-51.43	3525	20231117	16.03	8420	-51.43	20240520	3720	9.95	20241115	8420	-51.43	20240520	3710	10.24	20231128	2.36	N	025820	500	167 억	886073	N	N	0	N	N
31	20241126	110416	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4110	-25	5	-0.60	271290785	66464	58.67	4110	4130	4055	5370	2895	4135	4081.77	2.65	12755	4191	4162	4116	4087	4041	4177	4102	167	1235	500	2640	5	1	33442000	1374	205.50	1.09	12	0.20	20.00	3766.00	8420	20240520	-51.19	3525	20231117	16.60	8420	-51.19	20240520	3720	10.48	20241115	8420	-51.19	20240520	3710	10.78	20231128	2.36	N	025820	500	167 억	886073	N	N	0	N	N
32	20241126	100414	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4075	-60	5	-1.45	179842855	44086	38.92	4110	4130	4055	5370	2895	4135	4079.36	2.65	7963	4191	4162	4116	4087	4041	4177	4102	167	1235	500	2640	5	1	33442000	1363	203.75	1.08	12	0.13	20.00	3766.00	8420	20240520	-51.60	3525	20231117	15.60	8420	-51.60	20240520	3720	9.54	20241115	8420	-51.60	20240520	3710	9.84	20231128	2.36	N	025820	500	167 억	886073	N	N	0	N	N
33	20241126	090411	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4120	-15	5	-0.36	21497710	5247	4.63	4110	4130	4080	5370	2895	4135	4097.14	2.65	-827	4191	4162	4116	4087	4041	4177	4102	167	1235	500	2640	5	1	33442000	1378	206.00	1.09	12	0.02	20.00	3766.00	8420	20240520	-51.07	3525	20231117	16.88	8420	-51.07	20240520	3720	10.75	20241115	8420	-51.07	20240520	3710	11.05	20231128	2.36	N	025820	500	167 억	886073	N	N	0	N	N
34	20241125	160404	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4135	70	2	1.72	462079625	112370	95.14	4080	4145	4070	5280	2850	4065	4112.08	2.52	43307	4185	4125	4090	4030	3995	4155	4060	167	1215	500	2600	5	1	33442000	1383	206.75	1.10	12	0.34	20.00	3766.00	8420	20240520	-50.89	3525	20231117	17.30	8420	-50.89	20240520	3720	11.16	20241115	8420	-50.89	20240520	3710	11.46	20231128	2.43	N	025820	500	167 억	843180	N	N	1	N	N
35	20241125	150409	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4115	50	2	1.23	425787275	103562	87.69	4080	4145	4070	5280	2850	4065	4111.42	2.52	41454	4185	4125	4090	4030	3995	4155	4060	167	1215	500	2600	5	1	33442000	1376	205.75	1.09	12	0.31	20.00	3766.00	8420	20240520	-51.13	3525	20231117	16.74	8420	-51.13	20240520	3720	10.62	20241115	8420	-51.13	20240520	3710	10.92	20231128	2.43	N	025820	500	167 억	843180	N	N	1	N	N
36	20241125	140410	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4125	60	2	1.48	289066560	70398	59.61	4080	4135	4070	5280	2850	4065	4106.18	2.52	30368	4185	4125	4090	4030	3995	4155	4060	167	1215	500	2600	5	1	33442000	1379	206.25	1.10	12	0.21	20.00	3766.00	8420	20240520	-51.01	3525	20231117	17.02	8420	-51.01	20240520	3720	10.89	20241115	8420	-51.01	20240520	3710	11.19	20231128	2.43	N	025820	500	167 억	843180	N	N	1	N	N
37	20241125	130407	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4100	35	2	0.86	193493925	47153	39.92	4080	4135	4070	5280	2850	4065	4103.53	2.52	14979	4185	4125	4090	4030	3995	4155	4060	167	1215	500	2600	5	1	33442000	1371	205.00	1.09	12	0.14	20.00	3766.00	8420	20240520	-51.31	3525	20231117	16.31	8420	-51.31	20240520	3720	10.22	20241115	8420	-51.31	20240520	3710	10.51	20231128	2.43	N	025820	500	167 억	843180	N	N	1	N	N
38	20241125	120411	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4120	55	2	1.35	172726105	42098	35.64	4080	4135	4070	5280	2850	4065	4102.95	2.52	14413	4185	4125	4090	4030	3995	4155	4060	167	1215	500	2600	5	1	33442000	1378	206.00	1.09	12	0.13	20.00	3766.00	8420	20240520	-51.07	3525	20231117	16.88	8420	-51.07	20240520	3720	10.75	20241115	8420	-51.07	20240520	3710	11.05	20231128	2.43	N	025820	500	167 억	843180	N	N	1	N	N
39	20241125	110409	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4110	45	2	1.11	135570205	33056	27.99	4080	4135	4070	5280	2850	4065	4101.23	2.52	10620	4185	4125	4090	4030	3995	4155	4060	167	1215	500	2600	5	1	33442000	1374	205.50	1.09	12	0.10	20.00	3766.00	8420	20240520	-51.19	3525	20231117	16.60	8420	-51.19	20240520	3720	10.48	20241115	8420	-51.19	20240520	3710	10.78	20231128	2.43	N	025820	500	167 억	843180	N	N	1	N	N
40	20241125	100403	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4110	45	2	1.11	110432195	26938	22.81	4080	4135	4070	5280	2850	4065	4099.49	2.52	7399	4185	4125	4090	4030	3995	4155	4060	167	1215	500	2600	5	1	33442000	1374	205.50	1.09	12	0.08	20.00	3766.00	8420	20240520	-51.19	3525	20231117	16.60	8420	-51.19	20240520	3720	10.48	20241115	8420	-51.19	20240520	3710	10.78	20231128	2.43	N	025820	500	167 억	843180	N	N	1	N	N
41	20241125	090405	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4100	35	2	0.86	9701920	2359	2.00	4080	4135	4080	5280	2850	4065	4112.73	2.52	49	4185	4125	4090	4030	3995	4155	4060	167	1215	500	2600	5	1	33442000	1371	205.00	1.09	12	0.01	20.00	3766.00	8420	20240520	-51.31	3525	20231117	16.31	8420	-51.31	20240520	3720	10.22	20241115	8420	-51.31	20240520	3710	10.51	20231128	2.43	N	025820	500	167 억	843180	N	N	1	N	N
42	20241122	160348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4065	10	2	0.25	480884160	117111	79.04	4055	4150	4055	5270	2840	4055	4106.45	2.41	37736	4178	4116	4083	4021	3988	4100	4005	167	1215	500	2590	5	1	33442000	1359	203.25	1.08	12	0.35	20.00	3766.00	8420	20240520	-51.72	3525	20231117	15.32	8420	-51.72	20240520	3720	9.27	20241115	8420	-51.72	20240520	3650	11.37	20231124	2.45	N	025820	500	167 억	806111	N	N	1	N	N
43	20241122	150347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4065	10	2	0.25	458186960	111528	75.27	4055	4150	4055	5270	2840	4055	4108.27	2.41	36434	4178	4116	4083	4021	3988	4100	4005	167	1215	500	2590	5	1	33442000	1359	203.25	1.08	12	0.33	20.00	3766.00	8420	20240520	-51.72	3525	20231117	15.32	8420	-51.72	20240520	3720	9.27	20241115	8420	-51.72	20240520	3650	11.37	20231124	2.45	N	025820	500	167 억	806111	N	N	2	N	N
44	20241122	140352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4100	45	2	1.11	406269940	98771	66.66	4055	4150	4055	5270	2840	4055	4113.25	2.41	33372	4178	4116	4083	4021	3988	4100	4005	167	1215	500	2590	5	1	33442000	1371	205.00	1.09	12	0.30	20.00	3766.00	8420	20240520	-51.31	3525	20231117	16.31	8420	-51.31	20240520	3720	10.22	20241115	8420	-51.31	20240520	3650	12.33	20231124	2.45	N	025820	500	167 억	806111	N	N	2	N	N
45	20241122	130351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4110	55	2	1.36	364898460	88653	59.84	4055	4150	4055	5270	2840	4055	4116.03	2.41	35219	4178	4116	4083	4021	3988	4100	4005	167	1215	500	2590	5	1	33442000	1374	205.50	1.09	12	0.27	20.00	3766.00	8420	20240520	-51.19	3525	20231117	16.60	8420	-51.19	20240520	3720	10.48	20241115	8420	-51.19	20240520	3650	12.60	20231124	2.45	N	025820	500	167 억	806111	N	N	2	N	N
46	20241122	120351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4110	55	2	1.36	333726765	81060	54.71	4055	4150	4055	5270	2840	4055	4117.04	2.41	37317	4178	4116	4083	4021	3988	4100	4005	167	1215	500	2590	5	1	33442000	1374	205.50	1.09	12	0.24	20.00	3766.00	8420	20240520	-51.19	3525	20231117	16.60	8420	-51.19	20240520	3720	10.48	20241115	8420	-51.19	20240520	3650	12.60	20231124	2.45	N	025820	500	167 억	806111	N	N	2	N	N
47	20241122	110349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4100	45	2	1.11	289778595	70330	47.47	4055	4150	4055	5270	2840	4055	4120.27	2.41	35904	4178	4116	4083	4021	3988	4100	4005	167	1215	500	2590	5	1	33442000	1371	205.00	1.09	12	0.21	20.00	3766.00	8420	20240520	-51.31	3525	20231117	16.31	8420	-51.31	20240520	3720	10.22	20241115	8420	-51.31	20240520	3650	12.33	20231124	2.45	N	025820	500	167 억	806111	N	N	2	N	N
48	20241122	100354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4115	60	2	1.48	223023050	54053	36.48	4055	4150	4055	5270	2840	4055	4126.01	2.41	33218	4178	4116	4083	4021	3988	4100	4005	167	1215	500	2590	5	1	33442000	1376	205.75	1.09	12	0.16	20.00	3766.00	8420	20240520	-51.13	3525	20231117	16.74	8420	-51.13	20240520	3720	10.62	20241115	8420	-51.13	20240520	3650	12.74	20231124	2.45	N	025820	500	167 억	806111	N	N	2	N	N
49	20241122	090350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4110	55	2	1.36	27581325	6753	4.56	4055	4120	4055	5270	2840	4055	4084.32	2.41	4483	4178	4116	4083	4021	3988	4100	4005	167	1215	500	2590	5	1	33442000	1374	205.50	1.09	12	0.02	20.00	3766.00	8420	20240520	-51.19	3525	20231117	16.60	8420	-51.19	20240520	3720	10.48	20241115	8420	-51.19	20240520	3650	12.60	20231124	2.45	N	025820	500	167 억	806111	N	N	2	N	N
50	20241121	160348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4055	-60	5	-1.46	594053740	145870	61.16	4145	4145	4050	5340	2885	4115	4072.50	2.31	34003	4275	4195	4110	4030	3945	4235	4070	167	1225	500	2630	5	1	33442000	1356	202.75	1.08	12	0.44	20.00	3766.00	8420	20240520	-51.84	3445	20231114	17.71	8420	-51.84	20240520	3720	9.01	20241115	8420	-51.84	20240520	3620	12.02	20231121	2.35	N	025820	500	167 억	771840	N	N	2	N	N
51	20241121	150356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4070	-45	5	-1.09	517984745	127142	53.31	4145	4145	4050	5340	2885	4115	4074.06	2.31	35790	4275	4195	4110	4030	3945	4235	4070	167	1225	500	2630	5	1	33442000	1361	203.50	1.08	12	0.38	20.00	3766.00	8420	20240520	-51.66	3445	20231114	18.14	8420	-51.66	20240520	3720	9.41	20241115	8420	-51.66	20240520	3620	12.43	20231121	2.35	N	025820	500	167 억	771840	N	N	4	N	N
52	20241121	140355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4075	-40	5	-0.97	453085780	111206	46.63	4145	4145	4050	5340	2885	4115	4074.29	2.31	32035	4275	4195	4110	4030	3945	4235	4070	167	1225	500	2630	5	1	33442000	1363	203.75	1.08	12	0.33	20.00	3766.00	8420	20240520	-51.60	3445	20231114	18.29	8420	-51.60	20240520	3720	9.54	20241115	8420	-51.60	20240520	3620	12.57	20231121	2.35	N	025820	500	167 억	771840	N	N	4	N	N
53	20241121	130352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4075	-40	5	-0.97	394169975	96763	40.57	4145	4145	4050	5340	2885	4115	4073.56	2.31	24738	4275	4195	4110	4030	3945	4235	4070	167	1225	500	2630	5	1	33442000	1363	203.75	1.08	12	0.29	20.00	3766.00	8420	20240520	-51.60	3445	20231114	18.29	8420	-51.60	20240520	3720	9.54	20241115	8420	-51.60	20240520	3620	12.57	20231121	2.35	N	025820	500	167 억	771840	N	N	4	N	N
54	20241121	120352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4085	-30	5	-0.73	349745585	85875	36.01	4145	4145	4050	5340	2885	4115	4072.72	2.31	21705	4275	4195	4110	4030	3945	4235	4070	167	1225	500	2630	5	1	33442000	1366	204.25	1.08	12	0.26	20.00	3766.00	8420	20240520	-51.48	3445	20231114	18.58	8420	-51.48	20240520	3720	9.81	20241115	8420	-51.48	20240520	3620	12.85	20231121	2.35	N	025820	500	167 억	771840	N	N	4	N	N
55	20241121	110351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4085	-30	5	-0.73	320997795	78815	33.05	4145	4145	4050	5340	2885	4115	4072.79	2.31	20488	4275	4195	4110	4030	3945	4235	4070	167	1225	500	2630	5	1	33442000	1366	204.25	1.08	12	0.24	20.00	3766.00	8420	20240520	-51.48	3445	20231114	18.58	8420	-51.48	20240520	3720	9.81	20241115	8420	-51.48	20240520	3620	12.85	20231121	2.35	N	025820	500	167 억	771840	N	N	4	N	N
56	20241121	100355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4085	-30	5	-0.73	220066705	53959	22.62	4145	4145	4055	5340	2885	4115	4078.40	2.31	18972	4275	4195	4110	4030	3945	4235	4070	167	1225	500	2630	5	1	33442000	1366	204.25	1.08	12	0.16	20.00	3766.00	8420	20240520	-51.48	3445	20231114	18.58	8420	-51.48	20240520	3720	9.81	20241115	8420	-51.48	20240520	3620	12.85	20231121	2.35	N	025820	500	167 억	771840	N	N	4	N	N
57	20241121	090353	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4135	20	2	0.49	28199105	6852	2.87	4145	4145	4105	5340	2885	4115	4115.46	2.31	2168	4275	4195	4110	4030	3945	4235	4070	167	1225	500	2630	5	1	33442000	1383	206.75	1.10	12	0.02	20.00	3766.00	8420	20240520	-50.89	3445	20231114	20.03	8420	-50.89	20240520	3720	11.16	20241115	8420	-50.89	20240520	3620	14.23	20231121	2.35	N	025820	500	167 억	771840	N	N	4	N	N
58	20241120	160351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4115	45	2	1.11	970173785	235934	34.90	4095	4190	4025	5290	2850	4070	4112.06	2.22	25054	4430	4250	4100	3920	3770	4340	4010	167	1220	500	2600	5	1	33442000	1376	205.75	1.09	12	0.71	20.00	3766.00	8420	20240520	-51.13	3280	20231113	25.46	8420	-51.13	20240520	3720	10.62	20241115	8420	-51.13	20240520	3525	16.74	20231120	2.37	N	025820	500	167 억	741139	N	N	4	N	N
59	20241120	150357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4130	60	2	1.47	902947365	219626	32.49	4095	4190	4025	5290	2850	4070	4111.30	2.22	26212	4430	4250	4100	3920	3770	4340	4010	167	1220	500	2600	5	1	33442000	1381	206.50	1.10	12	0.66	20.00	3766.00	8420	20240520	-50.95	3280	20231113	25.91	8420	-50.95	20240520	3720	11.02	20241115	8420	-50.95	20240520	3525	17.16	20231120	2.37	N	025820	500	167 억	741139	N	N	0	N	N
60	20241120	140356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4135	65	2	1.60	820941575	199781	29.56	4095	4190	4025	5290	2850	4070	4109.21	2.22	19503	4430	4250	4100	3920	3770	4340	4010	167	1220	500	2600	5	1	33442000	1383	206.75	1.10	12	0.60	20.00	3766.00	8420	20240520	-50.89	3280	20231113	26.07	8420	-50.89	20240520	3720	11.16	20241115	8420	-50.89	20240520	3525	17.30	20231120	2.37	N	025820	500	167 억	741139	N	N	0	N	N
61	20241120	130357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4140	70	2	1.72	738760240	179870	26.61	4095	4190	4025	5290	2850	4070	4107.19	2.22	20023	4430	4250	4100	3920	3770	4340	4010	167	1220	500	2600	5	1	33442000	1384	207.00	1.10	12	0.54	20.00	3766.00	8420	20240520	-50.83	3280	20231113	26.22	8420	-50.83	20240520	3720	11.29	20241115	8420	-50.83	20240520	3525	17.45	20231120	2.37	N	025820	500	167 억	741139	N	N	0	N	N
62	20241120	120358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4105	35	2	0.86	555953325	135886	20.10	4095	4165	4025	5290	2850	4070	4091.32	2.22	1323	4430	4250	4100	3920	3770	4340	4010	167	1220	500	2600	5	1	33442000	1373	205.25	1.09	12	0.41	20.00	3766.00	8420	20240520	-51.25	3280	20231113	25.15	8420	-51.25	20240520	3720	10.35	20241115	8420	-51.25	20240520	3525	16.45	20231120	2.37	N	025820	500	167 억	741139	N	N	0	N	N
63	20241120	110356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4120	50	2	1.23	403022995	98789	14.61	4095	4130	4025	5290	2850	4070	4079.64	2.22	-2927	4430	4250	4100	3920	3770	4340	4010	167	1220	500	2600	5	1	33442000	1378	206.00	1.09	12	0.30	20.00	3766.00	8420	20240520	-51.07	3280	20231113	25.61	8420	-51.07	20240520	3720	10.75	20241115	8420	-51.07	20240520	3525	16.88	20231120	2.37	N	025820	500	167 억	741139	N	N	0	N	N
64	20241120	100356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4080	10	2	0.25	222552505	54826	8.11	4095	4095	4025	5290	2850	4070	4059.25	2.22	-1751	4430	4250	4100	3920	3770	4340	4010	167	1220	500	2600	5	1	33442000	1364	204.00	1.08	12	0.16	20.00	3766.00	8420	20240520	-51.54	3280	20231113	24.39	8420	-51.54	20240520	3720	9.68	20241115	8420	-51.54	20240520	3525	15.74	20231120	2.37	N	025820	500	167 억	741139	N	N	0	N	N
65	20241120	090355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4060	-10	5	-0.25	22619775	5549	0.82	4095	4095	4050	5290	2850	4070	4076.39	2.22	-3353	4430	4250	4100	3920	3770	4340	4010	167	1220	500	2600	5	1	33442000	1358	203.00	1.08	12	0.02	20.00	3766.00	8420	20240520	-51.78	3280	20231113	23.78	8420	-51.78	20240520	3720	9.14	20241115	8420	-51.78	20240520	3525	15.18	20231120	2.37	N	025820	500	167 억	741139	N	N	0	N	N
66	20241119	160339	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4070	100	2	2.52	2772258770	675302	404.39	3960	4280	3950	5160	2780	3970	4105.23	2.62	-125447	4083	4026	3938	3881	3793	4055	3910	167	1190	500	2540	5	1	33442000	1361	203.50	1.08	12	2.02	20.00	3766.00	8420	20240520	-51.66	3280	20231113	24.09	8420	-51.66	20240520	3720	9.41	20241115	8420	-51.66	20240520	3525	15.46	20231120	2.47	N	025820	500	167 억	875831	N	N	8	N	N
67	20241119	150343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4045	75	2	1.89	2689070000	654839	392.14	3960	4280	3950	5160	2780	3970	4106.46	2.62	-123251	4083	4026	3938	3881	3793	4055	3910	167	1190	500	2540	5	1	33442000	1353	202.25	1.07	12	1.96	20.00	3766.00	8420	20240520	-51.96	3280	20231113	23.32	8420	-51.96	20240520	3720	8.74	20241115	8420	-51.96	20240520	3525	14.75	20231120	2.47	N	025820	500	167 억	875831	N	N	8	N	N
68	20241119	140341	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4040	70	2	1.76	2604297125	633841	379.57	3960	4280	3950	5160	2780	3970	4108.75	2.62	-130375	4083	4026	3938	3881	3793	4055	3910	167	1190	500	2540	5	1	33442000	1351	202.00	1.07	12	1.90	20.00	3766.00	8420	20240520	-52.02	3280	20231113	23.17	8420	-52.02	20240520	3720	8.60	20241115	8420	-52.02	20240520	3525	14.61	20231120	2.47	N	025820	500	167 억	875831	N	N	8	N	N
69	20241119	130342	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4065	95	2	2.39	2504266440	609162	364.79	3960	4280	3950	5160	2780	3970	4111.00	2.62	-131234	4083	4026	3938	3881	3793	4055	3910	167	1190	500	2540	5	1	33442000	1359	203.25	1.08	12	1.82	20.00	3766.00	8420	20240520	-51.72	3280	20231113	23.93	8420	-51.72	20240520	3720	9.27	20241115	8420	-51.72	20240520	3525	15.32	20231120	2.47	N	025820	500	167 억	875831	N	N	8	N	N
70	20241119	120339	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4040	70	2	1.76	2394605500	582149	348.61	3960	4280	3950	5160	2780	3970	4113.39	2.62	-140213	4083	4026	3938	3881	3793	4055	3910	167	1190	500	2540	5	1	33442000	1351	202.00	1.07	12	1.74	20.00	3766.00	8420	20240520	-52.02	3280	20231113	23.17	8420	-52.02	20240520	3720	8.60	20241115	8420	-52.02	20240520	3525	14.61	20231120	2.47	N	025820	500	167 억	875831	N	N	8	N	N
71	20241119	110343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4205	235	2	5.92	969050510	237680	142.33	3960	4220	3950	5160	2780	3970	4077.12	2.62	-47053	4083	4026	3938	3881	3793	4055	3910	167	1190	500	2540	5	1	33442000	1406	210.25	1.12	12	0.71	20.00	3766.00	8420	20240520	-50.06	3280	20231113	28.20	8420	-50.06	20240520	3720	13.04	20241115	8420	-50.06	20240520	3525	19.29	20231120	2.47	N	025820	500	167 억	875831	N	N	8	N	N
72	20241119	100352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4035	65	2	1.64	320003870	79822	47.80	3960	4055	3950	5160	2780	3970	4008.97	2.62	-4152	4083	4026	3938	3881	3793	4055	3910	167	1190	500	2540	5	1	33442000	1349	201.75	1.07	12	0.24	20.00	3766.00	8420	20240520	-52.08	3280	20231113	23.02	8420	-52.08	20240520	3720	8.47	20241115	8420	-52.08	20240520	3525	14.47	20231120	2.47	N	025820	500	167 억	875831	N	N	8	N	N
73	20241119	090350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3995	25	2	0.63	20436280	5150	3.08	3960	3995	3960	5160	2780	3970	3968.21	2.62	-2	4083	4026	3938	3881	3793	4055	3910	167	1190	500	2540	5	1	33442000	1336	199.75	1.06	12	0.02	20.00	3766.00	8420	20240520	-52.55	3280	20231113	21.80	8420	-52.55	20240520	3720	7.39	20241115	8420	-52.55	20240520	3525	13.33	20231120	2.47	N	025820	500	167 억	875831	N	N	8	N	N
74	20241118	160340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3970	95	2	2.45	637259345	161777	89.36	3875	3995	3850	5030	2715	3875	3939.30	2.61	5049	3985	3930	3825	3770	3665	3957	3797	167	1155	500	2480	5	1	33442000	1328	198.50	1.05	12	0.48	20.00	3766.00	8420	20240520	-52.85	3280	20231113	21.04	8420	-52.85	20240520	3720	6.72	20241115	8420	-52.85	20240520	3525	12.62	20231120	2.61	N	025820	500	167 억	873123	N	N	8	N	N
75	20241118	150343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3955	80	2	2.06	601495260	152768	84.38	3875	3995	3850	5030	2715	3875	3937.52	2.61	5571	3985	3930	3825	3770	3665	3957	3797	167	1155	500	2480	5	1	33442000	1323	197.75	1.05	12	0.46	20.00	3766.00	8420	20240520	-53.03	3280	20231113	20.58	8420	-53.03	20240520	3720	6.32	20241115	8420	-53.03	20240520	3525	12.20	20231120	2.61	N	025820	500	167 억	873123	N	N	0	N	N
76	20241118	140343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3965	90	2	2.32	555994225	141293	78.04	3875	3995	3850	5030	2715	3875	3935.26	2.61	2597	3985	3930	3825	3770	3665	3957	3797	167	1155	500	2480	5	1	33442000	1326	198.25	1.05	12	0.42	20.00	3766.00	8420	20240520	-52.91	3280	20231113	20.88	8420	-52.91	20240520	3720	6.59	20241115	8420	-52.91	20240520	3525	12.48	20231120	2.61	N	025820	500	167 억	873123	N	N	0	N	N
77	20241118	130341	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3950	75	2	1.94	509449175	129551	71.56	3875	3995	3850	5030	2715	3875	3932.64	2.61	2101	3985	3930	3825	3770	3665	3957	3797	167	1155	500	2480	5	1	33442000	1321	197.50	1.05	12	0.39	20.00	3766.00	8420	20240520	-53.09	3280	20231113	20.43	8420	-53.09	20240520	3720	6.18	20241115	8420	-53.09	20240520	3525	12.06	20231120	2.61	N	025820	500	167 억	873123	N	N	0	N	N
78	20241118	120343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3960	85	2	2.19	410728855	104556	57.75	3875	3995	3850	5030	2715	3875	3928.57	2.61	5411	3985	3930	3825	3770	3665	3957	3797	167	1155	500	2480	5	1	33442000	1324	198.00	1.05	12	0.31	20.00	3766.00	8420	20240520	-52.97	3280	20231113	20.73	8420	-52.97	20240520	3720	6.45	20241115	8420	-52.97	20240520	3525	12.34	20231120	2.61	N	025820	500	167 억	873123	N	N	0	N	N
79	20241118	110343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3970	95	2	2.45	341924015	87233	48.18	3875	3980	3850	5030	2715	3875	3919.92	2.61	13290	3985	3930	3825	3770	3665	3957	3797	167	1155	500	2480	5	1	33442000	1328	198.50	1.05	12	0.26	20.00	3766.00	8420	20240520	-52.85	3280	20231113	21.04	8420	-52.85	20240520	3720	6.72	20241115	8420	-52.85	20240520	3525	12.62	20231120	2.61	N	025820	500	167 억	873123	N	N	0	N	N
80	20241118	100342	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3950	75	2	1.94	235708040	60417	33.37	3875	3955	3850	5030	2715	3875	3901.57	2.61	5452	3985	3930	3825	3770	3665	3957	3797	167	1155	500	2480	5	1	33442000	1321	197.50	1.05	12	0.18	20.00	3766.00	8420	20240520	-53.09	3280	20231113	20.43	8420	-53.09	20240520	3720	6.18	20241115	8420	-53.09	20240520	3525	12.06	20231120	2.61	N	025820	500	167 억	873123	N	N	0	N	N
81	20241118	090338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3910	35	2	0.90	15883825	4091	2.26	3875	3940	3875	5030	2715	3875	3883.69	2.61	-548	3985	3930	3825	3770	3665	3957	3797	167	1155	500	2480	5	1	33442000	1308	195.50	1.04	12	0.01	20.00	3766.00	8420	20240520	-53.56	3280	20231113	19.21	8420	-53.56	20240520	3720	5.11	20241115	8420	-53.56	20240520	3525	10.92	20231120	2.61	N	025820	500	167 억	873123	N	N	0	N	N
82	20241115	160350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3875	25	2	0.65	680157085	178792	81.90	3850	3880	3720	5000	2695	3850	3803.99	2.64	-9991	3970	3910	3855	3795	3740	3882	3767	167	1150	500	2460	5	1	33442000	1296	193.75	1.03	12	0.53	20.00	3766.00	8420	20240520	-53.98	3280	20231113	18.14	8420	-53.98	20240520	3720	4.17	20241115	8420	-53.98	20240520	3525	9.93	20231117	2.75	N	025820	500	167 억	883798	N	N	0	N	N
83	20241115	150358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3860	10	2	0.26	616821560	162432	74.40	3850	3880	3720	5000	2695	3850	3797.22	2.64	-4771	3970	3910	3855	3795	3740	3882	3767	167	1150	500	2460	5	1	33442000	1291	193.00	1.02	12	0.49	20.00	3766.00	8420	20240520	-54.16	3280	20231113	17.68	8420	-54.16	20240520	3720	3.76	20241115	8420	-54.16	20240520	3525	9.50	20231117	2.75	N	025820	500	167 억	883798	N	N	0	N	N
84	20241115	140355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3855	5	2	0.13	552296685	145749	66.76	3850	3875	3720	5000	2695	3850	3789.12	2.64	-5164	3970	3910	3855	3795	3740	3882	3767	167	1150	500	2460	5	1	33442000	1289	192.75	1.02	12	0.44	20.00	3766.00	8420	20240520	-54.22	3280	20231113	17.53	8420	-54.22	20240520	3720	3.63	20241115	8420	-54.22	20240520	3525	9.36	20231117	2.75	N	025820	500	167 억	883798	N	N	0	N	N
85	20241115	130356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3855	5	2	0.13	470208320	124432	57.00	3850	3875	3720	5000	2695	3850	3778.50	2.64	-8120	3970	3910	3855	3795	3740	3882	3767	167	1150	500	2460	5	1	33442000	1289	192.75	1.02	12	0.37	20.00	3766.00	8420	20240520	-54.22	3280	20231113	17.53	8420	-54.22	20240520	3720	3.63	20241115	8420	-54.22	20240520	3525	9.36	20231117	2.75	N	025820	500	167 억	883798	N	N	0	N	N
86	20241115	120356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3805	-45	5	-1.17	421065300	111666	51.15	3850	3870	3720	5000	2695	3850	3770.34	2.64	-10590	3970	3910	3855	3795	3740	3882	3767	167	1150	500	2460	5	1	33442000	1272	190.25	1.01	12	0.33	20.00	3766.00	8420	20240520	-54.81	3280	20231113	16.01	8420	-54.81	20240520	3720	2.28	20241115	8420	-54.81	20240520	3525	7.94	20231117	2.75	N	025820	500	167 억	883798	N	N	0	N	N
87	20241115	110348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	-70	5	-1.82	371666525	98656	45.19	3850	3870	3720	5000	2695	3850	3766.80	2.64	-5605	3970	3910	3855	3795	3740	3882	3767	167	1150	500	2460	5	1	33442000	1264	189.00	1.00	12	0.30	20.00	3766.00	8420	20240520	-55.11	3280	20231113	15.24	8420	-55.11	20240520	3720	1.61	20241115	8420	-55.11	20240520	3525	7.23	20231117	2.75	N	025820	500	167 억	883798	N	N	0	N	N
88	20241115	100350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3760	-90	5	-2.34	276391200	73193	33.53	3850	3870	3720	5000	2695	3850	3775.60	2.64	-9189	3970	3910	3855	3795	3740	3882	3767	167	1150	500	2460	5	1	33442000	1257	188.00	1.00	12	0.22	20.00	3766.00	8420	20240520	-55.34	3280	20231113	14.63	8420	-55.34	20240520	3720	1.08	20241115	8420	-55.34	20240520	3525	6.67	20231117	2.75	N	025820	500	167 억	883798	N	N	0	N	N
89	20241115	090404	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3780	-70	5	-1.82	76467510	19959	9.14	3850	3870	3780	5000	2695	3850	3830.66	2.64	-7798	3970	3910	3855	3795	3740	3882	3767	167	1150	500	2460	5	1	33442000	1264	189.00	1.00	12	0.06	20.00	3766.00	8420	20240520	-55.11	3280	20231113	15.24	8420	-55.11	20240520	3780	0.00	20241115	8420	-55.11	20240520	3525	7.23	20231117	2.75	N	025820	500	167 억	883798	N	N	0	N	N
90	20241114	160346	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3900	40	2	1.04	805009170	208418	91.76	3860	3915	3800	5010	2705	3860	3862.48	2.63	1887	4076	3967	3911	3802	3746	3940	3775	167	1150	500	2470	5	1	33442000	1304	195.00	1.04	12	0.62	20.00	3766.00	8420	20240520	-53.68	3280	20231113	18.90	8420	-53.68	20240520	3795	2.77	20240118	8420	-53.68	20240520	3445	13.21	20231114	2.92	N	025820	500	167 억	878843	N	N	0	N	N
91	20241114	150347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3860	0	3	0.00	695748105	180174	79.32	3860	3915	3800	5010	2705	3860	3861.54	2.63	2765	4076	3967	3911	3802	3746	3940	3775	167	1150	500	2470	5	1	33442000	1291	193.00	1.02	12	0.54	20.00	3766.00	8420	20240520	-54.16	3280	20231113	17.68	8420	-54.16	20240520	3795	1.71	20240118	8420	-54.16	20240520	3445	12.05	20231114	2.92	N	025820	500	167 억	878843	N	N	0	N	N
92	20241114	140344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3855	-5	5	-0.13	584925440	151437	66.67	3860	3915	3800	5010	2705	3860	3862.50	2.63	12422	4076	3967	3911	3802	3746	3940	3775	167	1150	500	2470	5	1	33442000	1289	192.75	1.02	12	0.45	20.00	3766.00	8420	20240520	-54.22	3280	20231113	17.53	8420	-54.22	20240520	3795	1.58	20240118	8420	-54.22	20240520	3445	11.90	20231114	2.92	N	025820	500	167 억	878843	N	N	0	N	N
93	20241114	130345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3855	-5	5	-0.13	526100715	136154	59.94	3860	3915	3800	5010	2705	3860	3864.02	2.63	9305	4076	3967	3911	3802	3746	3940	3775	167	1150	500	2470	5	1	33442000	1289	192.75	1.02	12	0.41	20.00	3766.00	8420	20240520	-54.22	3280	20231113	17.53	8420	-54.22	20240520	3795	1.58	20240118	8420	-54.22	20240520	3445	11.90	20231114	2.92	N	025820	500	167 억	878843	N	N	0	N	N
94	20241114	120344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3845	-15	5	-0.39	466255155	120614	53.10	3860	3915	3800	5010	2705	3860	3865.69	2.63	5678	4076	3967	3911	3802	3746	3940	3775	167	1150	500	2470	5	1	33442000	1286	192.25	1.02	12	0.36	20.00	3766.00	8420	20240520	-54.33	3280	20231113	17.23	8420	-54.33	20240520	3795	1.32	20240118	8420	-54.33	20240520	3445	11.61	20231114	2.92	N	025820	500	167 억	878843	N	N	0	N	N
95	20241114	110347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3885	25	2	0.65	276939585	71253	31.37	3860	3915	3855	5010	2705	3860	3886.75	2.63	10863	4076	3967	3911	3802	3746	3940	3775	167	1150	500	2470	5	1	33442000	1299	194.25	1.03	12	0.21	20.00	3766.00	8420	20240520	-53.86	3280	20231113	18.45	8420	-53.86	20240520	3795	2.37	20240118	8420	-53.86	20240520	3445	12.77	20231114	2.92	N	025820	500	167 억	878843	N	N	0	N	N
96	20241114	100359	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3890	30	2	0.78	49984720	12903	5.68	3860	3890	3860	5010	2705	3860	3874.00	2.63	3883	4076	3967	3911	3802	3746	3940	3775	167	1150	500	2470	5	1	33442000	1301	194.50	1.03	12	0.04	20.00	3766.00	8420	20240520	-53.80	3280	20231113	18.60	8420	-53.80	20240520	3795	2.50	20240118	8420	-53.80	20240520	3445	12.92	20231114	2.92	N	025820	500	167 억	878843	N	N	0	N	N
97	20241114	090342	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3860	0	3	0.00	0	0	0.00	0	0	0	5010	2705	3860	0.00	2.63	0	4076	3967	3911	3802	3746	3940	3775	167	1150	500	2470	5	1	33442000	1291	193.00	1.02	12	0.00	20.00	3766.00	8420	20240520	-54.16	3280	20231113	17.68	8420	-54.16	20240520	3795	1.71	20240118	8420	-54.16	20240520	3445	12.05	20231114	2.92	N	025820	500	167 억	878843	N	N	0	N	N
98	20241112	160335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4005	-185	5	-4.42	953371225	234746	72.71	4190	4190	4005	5440	2935	4190	4061.39	2.58	15117	4523	4356	4273	4106	4023	4315	4065	167	1250	500	2680	5	1	33442000	1339	200.25	1.06	12	0.70	20.00	3766.00	8420	20240520	-52.43	3280	20231113	22.10	8420	-52.43	20240520	3795	5.53	20240118	8420	-52.43	20240520	3280	22.10	20231113	3.06	N	025820	500	167 억	861665	N	N	0	N	N
99	20241112	150338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4020	-170	5	-4.06	847741445	208399	64.55	4190	4190	4020	5440	2935	4190	4067.40	2.58	15203	4523	4356	4273	4106	4023	4315	4065	167	1250	500	2680	5	1	33442000	1344	201.00	1.07	12	0.62	20.00	3766.00	8420	20240520	-52.26	3280	20231113	22.56	8420	-52.26	20240520	3795	5.93	20240118	8420	-52.26	20240520	3280	22.56	20231113	3.06	N	025820	500	167 억	861665	N	N	0	N	N
100	20241112	140343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4045	-145	5	-3.46	710598620	174361	54.01	4190	4190	4025	5440	2935	4190	4074.91	2.58	19045	4523	4356	4273	4106	4023	4315	4065	167	1250	500	2680	5	1	33442000	1353	202.25	1.07	12	0.52	20.00	3766.00	8420	20240520	-51.96	3280	20231113	23.32	8420	-51.96	20240520	3795	6.59	20240118	8420	-51.96	20240520	3280	23.32	20231113	3.06	N	025820	500	167 억	861665	N	N	0	N	N
101	20241112	130338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4070	-120	5	-2.86	610485330	149610	46.34	4190	4190	4025	5440	2935	4190	4079.92	2.58	22139	4523	4356	4273	4106	4023	4315	4065	167	1250	500	2680	5	1	33442000	1361	203.50	1.08	12	0.45	20.00	3766.00	8420	20240520	-51.66	3280	20231113	24.09	8420	-51.66	20240520	3795	7.25	20240118	8420	-51.66	20240520	3280	24.09	20231113	3.06	N	025820	500	167 억	861665	N	N	0	N	N
102	20241112	120338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4085	-105	5	-2.51	548334400	134352	41.62	4190	4190	4025	5440	2935	4190	4080.67	2.58	27700	4523	4356	4273	4106	4023	4315	4065	167	1250	500	2680	5	1	33442000	1366	204.25	1.08	12	0.40	20.00	3766.00	8420	20240520	-51.48	3280	20231113	24.54	8420	-51.48	20240520	3795	7.64	20240118	8420	-51.48	20240520	3280	24.54	20231113	3.06	N	025820	500	167 억	861665	N	N	0	N	N
103	20241112	110337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4110	-80	5	-1.91	483186220	118371	36.67	4190	4190	4025	5440	2935	4190	4081.22	2.58	24849	4523	4356	4273	4106	4023	4315	4065	167	1250	500	2680	5	1	33442000	1374	205.50	1.09	12	0.35	20.00	3766.00	8420	20240520	-51.19	3280	20231113	25.30	8420	-51.19	20240520	3795	8.30	20240118	8420	-51.19	20240520	3280	25.30	20231113	3.06	N	025820	500	167 억	861665	N	N	0	N	N
104	20241112	100337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4085	-105	5	-2.51	363327120	89128	27.61	4190	4190	4025	5440	2935	4190	4075.43	2.58	14777	4523	4356	4273	4106	4023	4315	4065	167	1250	500	2680	5	1	33442000	1366	204.25	1.08	12	0.27	20.00	3766.00	8420	20240520	-51.48	3280	20231113	24.54	8420	-51.48	20240520	3795	7.64	20240118	8420	-51.48	20240520	3280	24.54	20231113	3.06	N	025820	500	167 억	861665	N	N	0	N	N
105	20241112	090336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4170	-20	5	-0.48	23908525	5723	1.77	4190	4190	4165	5440	2935	4190	4175.59	2.58	-26	4523	4356	4273	4106	4023	4315	4065	167	1250	500	2680	5	1	33442000	1395	208.50	1.11	12	0.02	20.00	3766.00	8420	20240520	-50.48	3280	20231113	27.13	8420	-50.48	20240520	3795	9.88	20240118	8420	-50.48	20240520	3280	27.13	20231113	3.06	N	025820	500	167 억	861665	N	N	0	N	N
106	20241111	160334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4190	-275	5	-6.16	1361558750	319507	141.06	4370	4440	4190	5800	3130	4465	4261.51	2.73	-51308	4648	4556	4508	4416	4368	4532	4392	167	1335	500	2850	5	1	33442000	1401	209.50	1.11	12	0.96	20.00	3766.00	8420	20240520	-50.24	3280	20231113	27.74	8420	-50.24	20240520	3795	10.41	20240118	8420	-50.24	20240520	3280	27.74	20231113	3.16	N	025820	500	167 억	913119	N	N	8	N	N
107	20241111	150346	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4200	-265	5	-5.94	1251214635	293215	129.45	4370	4440	4200	5800	3130	4465	4267.23	2.73	-45283	4648	4556	4508	4416	4368	4532	4392	167	1335	500	2850	5	1	33442000	1405	210.00	1.12	12	0.88	20.00	3766.00	8420	20240520	-50.12	3280	20231113	28.05	8420	-50.12	20240520	3795	10.67	20240118	8420	-50.12	20240520	3280	28.05	20231113	3.16	N	025820	500	167 억	913119	N	N	8	N	N
108	20241111	140338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4210	-255	5	-5.71	1088477500	254583	112.40	4370	4440	4210	5800	3130	4465	4275.53	2.73	-28106	4648	4556	4508	4416	4368	4532	4392	167	1335	500	2850	5	1	33442000	1408	210.50	1.12	12	0.76	20.00	3766.00	8420	20240520	-50.00	3280	20231113	28.35	8420	-50.00	20240520	3795	10.94	20240118	8420	-50.00	20240520	3280	28.35	20231113	3.16	N	025820	500	167 억	913119	N	N	8	N	N
109	20241111	130337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4235	-230	5	-5.15	939373880	219308	96.82	4370	4440	4215	5800	3130	4465	4283.35	2.73	-31359	4648	4556	4508	4416	4368	4532	4392	167	1335	500	2850	5	1	33442000	1416	211.75	1.12	12	0.66	20.00	3766.00	8420	20240520	-49.70	3280	20231113	29.12	8420	-49.70	20240520	3795	11.59	20240118	8420	-49.70	20240520	3280	29.12	20231113	3.16	N	025820	500	167 억	913119	N	N	8	N	N
110	20241111	120336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4215	-250	5	-5.60	862027160	201023	88.75	4370	4440	4215	5800	3130	4465	4288.20	2.73	-34824	4648	4556	4508	4416	4368	4532	4392	167	1335	500	2850	5	1	33442000	1410	210.75	1.12	12	0.60	20.00	3766.00	8420	20240520	-49.94	3280	20231113	28.51	8420	-49.94	20240520	3795	11.07	20240118	8420	-49.94	20240520	3280	28.51	20231113	3.16	N	025820	500	167 억	913119	N	N	8	N	N
111	20241111	110336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4255	-210	5	-4.70	662168445	153763	67.88	4370	4440	4245	5800	3130	4465	4306.42	2.73	-24717	4648	4556	4508	4416	4368	4532	4392	167	1335	500	2850	5	1	33442000	1423	212.75	1.13	12	0.46	20.00	3766.00	8420	20240520	-49.47	3280	20231113	29.73	8420	-49.47	20240520	3795	12.12	20240118	8420	-49.47	20240520	3280	29.73	20231113	3.16	N	025820	500	167 억	913119	N	N	8	N	N
112	20241111	100334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4275	-190	5	-4.26	471327485	109000	48.12	4370	4440	4265	5800	3130	4465	4324.11	2.73	-22986	4648	4556	4508	4416	4368	4532	4392	167	1335	500	2850	5	1	33442000	1430	213.75	1.14	12	0.33	20.00	3766.00	8420	20240520	-49.23	3280	20231113	30.34	8420	-49.23	20240520	3795	12.65	20240118	8420	-49.23	20240520	3280	30.34	20231113	3.16	N	025820	500	167 억	913119	N	N	8	N	N
113	20241111	090334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4400	-65	5	-1.46	110816500	25307	11.17	4370	4440	4370	5800	3130	4465	4378.89	2.73	302	4648	4556	4508	4416	4368	4532	4392	167	1335	500	2850	5	1	33442000	1471	220.00	1.17	12	0.08	20.00	3766.00	8420	20240520	-47.74	3280	20231113	34.15	8420	-47.74	20240520	3795	15.94	20240118	8420	-47.74	20240520	3280	34.15	20231113	3.16	N	025820	500	167 억	913119	N	N	8	N	N
114	20241108	160332	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4465	50	2	1.13	1015325480	224285	96.14	4600	4600	4460	5730	3095	4415	4527.07	2.75	1694	4598	4506	4393	4301	4188	4450	4245	167	1315	500	2820	5	1	33442000	1493	223.25	1.19	12	0.67	20.00	3766.00	8420	20240520	-46.97	3280	20231113	36.13	8420	-46.97	20240520	3795	17.65	20240118	8420	-46.97	20240520	3280	36.13	20231113	3.04	N	025820	500	167 억	919024	N	N	8	N	N
115	20241108	150338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4480	65	2	1.47	951270090	209948	90.00	4600	4600	4460	5730	3095	4415	4530.98	2.75	-463	4598	4506	4393	4301	4188	4450	4245	167	1315	500	2820	5	1	33442000	1498	224.00	1.19	12	0.63	20.00	3766.00	8420	20240520	-46.79	3280	20231113	36.59	8420	-46.79	20240520	3795	18.05	20240118	8420	-46.79	20240520	3280	36.59	20231113	3.04	N	025820	500	167 억	919024	N	N	8	N	N
116	20241108	140335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4480	65	2	1.47	863912430	190411	81.62	4600	4600	4470	5730	3095	4415	4537.09	2.75	-3674	4598	4506	4393	4301	4188	4450	4245	167	1315	500	2820	5	1	33442000	1498	224.00	1.19	12	0.57	20.00	3766.00	8420	20240520	-46.79	3280	20231113	36.59	8420	-46.79	20240520	3795	18.05	20240118	8420	-46.79	20240520	3280	36.59	20231113	3.04	N	025820	500	167 억	919024	N	N	8	N	N
117	20241108	130335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4510	95	2	2.15	716443415	157597	67.56	4600	4600	4500	5730	3095	4415	4546.05	2.75	14226	4598	4506	4393	4301	4188	4450	4245	167	1315	500	2820	5	1	33442000	1508	225.50	1.20	12	0.47	20.00	3766.00	8420	20240520	-46.44	3280	20231113	37.50	8420	-46.44	20240520	3795	18.84	20240118	8420	-46.44	20240520	3280	37.50	20231113	3.04	N	025820	500	167 억	919024	N	N	8	N	N
118	20241108	120337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4530	115	2	2.60	608467950	133753	57.34	4600	4600	4500	5730	3095	4415	4549.19	2.75	28862	4598	4506	4393	4301	4188	4450	4245	167	1315	500	2820	5	1	33442000	1515	226.50	1.20	12	0.40	20.00	3766.00	8420	20240520	-46.20	3280	20231113	38.11	8420	-46.20	20240520	3795	19.37	20240118	8420	-46.20	20240520	3280	38.11	20231113	3.04	N	025820	500	167 억	919024	N	N	8	N	N
119	20241108	110337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4530	115	2	2.60	566388735	124457	53.35	4600	4600	4500	5730	3095	4415	4550.88	2.75	25787	4598	4506	4393	4301	4188	4450	4245	167	1315	500	2820	5	1	33442000	1515	226.50	1.20	12	0.37	20.00	3766.00	8420	20240520	-46.20	3280	20231113	38.11	8420	-46.20	20240520	3795	19.37	20240118	8420	-46.20	20240520	3280	38.11	20231113	3.04	N	025820	500	167 억	919024	N	N	8	N	N
120	20241108	100338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4570	155	2	3.51	422334130	92813	39.79	4600	4600	4500	5730	3095	4415	4550.38	2.75	24891	4598	4506	4393	4301	4188	4450	4245	167	1315	500	2820	5	1	33442000	1528	228.50	1.21	12	0.28	20.00	3766.00	8420	20240520	-45.72	3280	20231113	39.33	8420	-45.72	20240520	3795	20.42	20240118	8420	-45.72	20240520	3280	39.33	20231113	3.04	N	025820	500	167 억	919024	N	N	8	N	N
121	20241108	090332	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4515	100	2	2.27	65598830	14385	6.17	4600	4600	4500	5730	3095	4415	4560.22	2.75	-1377	4598	4506	4393	4301	4188	4450	4245	167	1315	500	2820	5	1	33442000	1510	225.75	1.20	12	0.04	20.00	3766.00	8420	20240520	-46.38	3280	20231113	37.65	8420	-46.38	20240520	3795	18.97	20240118	8420	-46.38	20240520	3280	37.65	20231113	3.04	N	025820	500	167 억	919024	N	N	8	N	N
122	20241107	160332	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4415	-130	5	-2.86	1021459375	232866	102.77	4485	4485	4280	5900	3185	4545	4386.37	2.71	9355	4695	4620	4540	4465	4385	4657	4502	167	1355	500	2900	5	1	33442000	1476	220.75	1.17	12	0.70	20.00	3766.00	8420	20240520	-47.57	3280	20231113	34.60	8420	-47.57	20240520	3795	16.34	20240118	8420	-47.57	20240520	3280	34.60	20231113	3.05	N	025820	500	167 억	904854	N	N	8	N	N
123	20241107	150334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4405	-140	5	-3.08	947279310	216064	95.35	4485	4485	4280	5900	3185	4545	4384.16	2.71	12372	4695	4620	4540	4465	4385	4657	4502	167	1355	500	2900	5	1	33442000	1473	220.25	1.17	12	0.65	20.00	3766.00	8420	20240520	-47.68	3280	20231113	34.30	8420	-47.68	20240520	3795	16.07	20240118	8420	-47.68	20240520	3280	34.30	20231113	3.05	N	025820	500	167 억	904854	N	N	11	N	N
124	20241107	140336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4425	-120	5	-2.64	859706570	196120	86.55	4485	4485	4280	5900	3185	4545	4383.48	2.71	11433	4695	4620	4540	4465	4385	4657	4502	167	1355	500	2900	5	1	33442000	1480	221.25	1.17	12	0.59	20.00	3766.00	8420	20240520	-47.45	3280	20231113	34.91	8420	-47.45	20240520	3795	16.60	20240118	8420	-47.45	20240520	3280	34.91	20231113	3.05	N	025820	500	167 억	904854	N	N	11	N	N
125	20241107	130337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4420	-125	5	-2.75	736138445	168142	74.20	4485	4485	4280	5900	3185	4545	4377.96	2.71	14337	4695	4620	4540	4465	4385	4657	4502	167	1355	500	2900	5	1	33442000	1478	221.00	1.17	12	0.50	20.00	3766.00	8420	20240520	-47.51	3280	20231113	34.76	8420	-47.51	20240520	3795	16.47	20240118	8420	-47.51	20240520	3280	34.76	20231113	3.05	N	025820	500	167 억	904854	N	N	11	N	N
126	20241107	120335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4405	-140	5	-3.08	660541985	150990	66.63	4485	4485	4280	5900	3185	4545	4374.60	2.71	5946	4695	4620	4540	4465	4385	4657	4502	167	1355	500	2900	5	1	33442000	1473	220.25	1.17	12	0.45	20.00	3766.00	8420	20240520	-47.68	3280	20231113	34.30	8420	-47.68	20240520	3795	16.07	20240118	8420	-47.68	20240520	3280	34.30	20231113	3.05	N	025820	500	167 억	904854	N	N	11	N	N
127	20241107	110334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4360	-185	5	-4.07	591820880	135357	59.74	4485	4485	4280	5900	3185	4545	4372.14	2.71	6693	4695	4620	4540	4465	4385	4657	4502	167	1355	500	2900	5	1	33442000	1458	218.00	1.16	12	0.40	20.00	3766.00	8420	20240520	-48.22	3280	20231113	32.93	8420	-48.22	20240520	3795	14.89	20240118	8420	-48.22	20240520	3280	32.93	20231113	3.05	N	025820	500	167 억	904854	N	N	11	N	N
128	20241107	100333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4350	-195	5	-4.29	534904470	122318	53.98	4485	4485	4280	5900	3185	4545	4372.90	2.71	11842	4695	4620	4540	4465	4385	4657	4502	167	1355	500	2900	5	1	33442000	1455	217.50	1.16	12	0.37	20.00	3766.00	8420	20240520	-48.34	3280	20231113	32.62	8420	-48.34	20240520	3795	14.62	20240118	8420	-48.34	20240520	3280	32.62	20231113	3.05	N	025820	500	167 억	904854	N	N	11	N	N
129	20241107	090334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4450	-95	5	-2.09	152042365	34312	15.14	4485	4485	4280	5900	3185	4545	4430.77	2.71	-1376	4695	4620	4540	4465	4385	4657	4502	167	1355	500	2900	5	1	33442000	1488	222.50	1.18	12	0.10	20.00	3766.00	8420	20240520	-47.15	3280	20231113	35.67	8420	-47.15	20240520	3795	17.26	20240118	8420	-47.15	20240520	3280	35.67	20231113	3.05	N	025820	500	167 억	904854	N	N	11	N	N
130	20241106	160336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4545	-20	5	-0.44	987435185	216893	94.39	4535	4615	4460	5930	3200	4565	4552.64	2.60	35308	4928	4746	4568	4386	4208	4837	4477	167	1365	500	2920	5	1	33442000	1520	227.25	1.21	12	0.65	20.00	3766.00	8420	20240520	-46.02	3280	20231113	38.57	8420	-46.02	20240520	3795	19.76	20240118	8420	-46.02	20240520	3280	38.57	20231113	3.10	N	025820	500	167 억	870868	N	N	11	N	N
131	20241106	150345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4540	-25	5	-0.55	894288295	196315	85.43	4535	4615	4460	5930	3200	4565	4555.37	2.60	28374	4928	4746	4568	4386	4208	4837	4477	167	1365	500	2920	5	1	33442000	1518	227.00	1.21	12	0.59	20.00	3766.00	8420	20240520	-46.08	3280	20231113	38.41	8420	-46.08	20240520	3795	19.63	20240118	8420	-46.08	20240520	3280	38.41	20231113	3.10	N	025820	500	167 억	870868	N	N	3	N	N
132	20241106	140343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4515	-50	5	-1.10	829975845	182083	79.24	4535	4615	4460	5930	3200	4565	4558.23	2.60	19423	4928	4746	4568	4386	4208	4837	4477	167	1365	500	2920	5	1	33442000	1510	225.75	1.20	12	0.54	20.00	3766.00	8420	20240520	-46.38	3280	20231113	37.65	8420	-46.38	20240520	3795	18.97	20240118	8420	-46.38	20240520	3280	37.65	20231113	3.10	N	025820	500	167 억	870868	N	N	3	N	N
133	20241106	130343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4525	-40	5	-0.88	691745600	151418	65.89	4535	4615	4510	5930	3200	4565	4568.45	2.60	19079	4928	4746	4568	4386	4208	4837	4477	167	1365	500	2920	5	1	33442000	1513	226.25	1.20	12	0.45	20.00	3766.00	8420	20240520	-46.26	3280	20231113	37.96	8420	-46.26	20240520	3795	19.24	20240118	8420	-46.26	20240520	3280	37.96	20231113	3.10	N	025820	500	167 억	870868	N	N	3	N	N
134	20241106	120334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4600	35	2	0.77	530403625	115993	50.48	4535	4615	4510	5930	3200	4565	4572.72	2.60	25671	4928	4746	4568	4386	4208	4837	4477	167	1365	500	2920	5	1	33442000	1538	230.00	1.22	12	0.35	20.00	3766.00	8420	20240520	-45.37	3280	20231113	40.24	8420	-45.37	20240520	3795	21.21	20240118	8420	-45.37	20240520	3280	40.24	20231113	3.10	N	025820	500	167 억	870868	N	N	3	N	N
135	20241106	110338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4555	-10	5	-0.22	341606830	74931	32.61	4535	4590	4510	5930	3200	4565	4558.95	2.60	18032	4928	4746	4568	4386	4208	4837	4477	167	1365	500	2920	5	1	33442000	1523	227.75	1.21	12	0.22	20.00	3766.00	8420	20240520	-45.90	3280	20231113	38.87	8420	-45.90	20240520	3795	20.03	20240118	8420	-45.90	20240520	3280	38.87	20231113	3.10	N	025820	500	167 억	870868	N	N	3	N	N
136	20241106	100338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4545	-20	5	-0.44	142381625	31214	13.58	4535	4590	4535	5930	3200	4565	4561.46	2.60	4805	4928	4746	4568	4386	4208	4837	4477	167	1365	500	2920	5	1	33442000	1520	227.25	1.21	12	0.09	20.00	3766.00	8420	20240520	-46.02	3280	20231113	38.57	8420	-46.02	20240520	3795	19.76	20240118	8420	-46.02	20240520	3280	38.57	20231113	3.10	N	025820	500	167 억	870868	N	N	3	N	N
137	20241106	090336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4565	0	3	0.00	11971210	2624	1.14	4535	4580	4535	5930	3200	4565	4562.15	2.60	540	4928	4746	4568	4386	4208	4837	4477	167	1365	500	2920	5	1	33442000	1527	228.25	1.21	12	0.01	20.00	3766.00	8420	20240520	-45.78	3280	20231113	39.18	8420	-45.78	20240520	3795	20.29	20240118	8420	-45.78	20240520	3280	39.18	20231113	3.10	N	025820	500	167 억	870868	N	N	3	N	N
138	20241105	160328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4565	130	2	2.93	1027660880	226123	178.04	4390	4750	4390	5760	3105	4435	4544.52	2.49	37705	4561	4497	4391	4327	4221	4530	4360	167	1325	500	2830	5	1	33442000	1527	228.25	1.21	12	0.68	20.00	3766.00	8420	20240520	-45.78	3280	20231113	39.18	8420	-45.78	20240520	3795	20.29	20240118	8420	-45.78	20240520	3280	39.18	20231113	3.15	N	025820	500	167 억	831918	N	N	3	N	N
139	20241105	150335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4560	125	2	2.82	947147250	208470	164.14	4390	4750	4390	5760	3105	4435	4543.33	2.49	41191	4561	4497	4391	4327	4221	4530	4360	167	1325	500	2830	5	1	33442000	1525	228.00	1.21	12	0.62	20.00	3766.00	8420	20240520	-45.84	3280	20231113	39.02	8420	-45.84	20240520	3795	20.16	20240118	8420	-45.84	20240520	3280	39.02	20231113	3.15	N	025820	500	167 억	831918	N	N	1	N	N
140	20241105	140332	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4530	95	2	2.14	869964730	191515	150.79	4390	4750	4390	5760	3105	4435	4542.55	2.49	36382	4561	4497	4391	4327	4221	4530	4360	167	1325	500	2830	5	1	33442000	1515	226.50	1.20	12	0.57	20.00	3766.00	8420	20240520	-46.20	3280	20231113	38.11	8420	-46.20	20240520	3795	19.37	20240118	8420	-46.20	20240520	3280	38.11	20231113	3.15	N	025820	500	167 억	831918	N	N	1	N	N
141	20241105	130333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4580	145	2	3.27	815107325	179475	141.31	4390	4750	4390	5760	3105	4435	4541.63	2.49	34179	4561	4497	4391	4327	4221	4530	4360	167	1325	500	2830	5	1	33442000	1532	229.00	1.22	12	0.54	20.00	3766.00	8420	20240520	-45.61	3280	20231113	39.63	8420	-45.61	20240520	3795	20.69	20240118	8420	-45.61	20240520	3280	39.63	20231113	3.15	N	025820	500	167 억	831918	N	N	1	N	N
142	20241105	120332	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4540	105	2	2.37	699792195	154130	121.35	4390	4750	4390	5760	3105	4435	4540.28	2.49	26049	4561	4497	4391	4327	4221	4530	4360	167	1325	500	2830	5	1	33442000	1518	227.00	1.21	12	0.46	20.00	3766.00	8420	20240520	-46.08	3280	20231113	38.41	8420	-46.08	20240520	3795	19.63	20240118	8420	-46.08	20240520	3280	38.41	20231113	3.15	N	025820	500	167 억	831918	N	N	1	N	N
143	20241105	110326	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4535	100	2	2.25	649985145	143131	112.69	4390	4750	4390	5760	3105	4435	4541.20	2.49	20597	4561	4497	4391	4327	4221	4530	4360	167	1325	500	2830	5	1	33442000	1517	226.75	1.20	12	0.43	20.00	3766.00	8420	20240520	-46.14	3280	20231113	38.26	8420	-46.14	20240520	3795	19.50	20240118	8420	-46.14	20240520	3280	38.26	20231113	3.15	N	025820	500	167 억	831918	N	N	1	N	N
144	20241105	100331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4515	80	2	1.80	568462915	125128	98.52	4390	4750	4390	5760	3105	4435	4543.06	2.49	13432	4561	4497	4391	4327	4221	4530	4360	167	1325	500	2830	5	1	33442000	1510	225.75	1.20	12	0.37	20.00	3766.00	8420	20240520	-46.38	3280	20231113	37.65	8420	-46.38	20240520	3795	18.97	20240118	8420	-46.38	20240520	3280	37.65	20231113	3.15	N	025820	500	167 억	831918	N	N	1	N	N
145	20241105	090329	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4435	0	3	0.00	19569395	4432	3.49	4390	4435	4390	5760	3105	4435	4415.44	2.49	2788	4561	4497	4391	4327	4221	4530	4360	167	1325	500	2830	5	1	33442000	1483	221.75	1.18	12	0.01	20.00	3766.00	8420	20240520	-47.33	3280	20231113	35.21	8420	-47.33	20240520	3795	16.86	20240118	8420	-47.33	20240520	3280	35.21	20231113	3.15	N	025820	500	167 억	831918	N	N	1	N	N
146	20241104	160328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4435	115	2	2.66	550569240	125602	91.01	4300	4455	4285	5610	3025	4320	4383.44	2.27	75171	4480	4400	4360	4280	4240	4380	4260	167	1290	500	2760	5	1	33442000	1483	221.75	1.18	12	0.38	20.00	3766.00	8420	20240520	-47.33	3280	20231113	35.21	8420	-47.33	20240520	3795	16.86	20240118	8420	-47.33	20240520	3280	35.21	20231113	3.18	N	025820	500	167 억	757842	N	N	1	N	N
147	20241104	150335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4440	120	2	2.78	526083455	120084	87.01	4300	4455	4285	5610	3025	4320	4380.97	2.27	73700	4480	4400	4360	4280	4240	4380	4260	167	1290	500	2760	5	1	33442000	1485	222.00	1.18	12	0.36	20.00	3766.00	8420	20240520	-47.27	3280	20231113	35.37	8420	-47.27	20240520	3795	17.00	20240118	8420	-47.27	20240520	3280	35.37	20231113	3.18	N	025820	500	167 억	757842	N	N	1	N	N
148	20241104	140328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4430	110	2	2.55	436174815	99834	72.34	4300	4430	4285	5610	3025	4320	4369.01	2.27	65489	4480	4400	4360	4280	4240	4380	4260	167	1290	500	2760	5	1	33442000	1481	221.50	1.18	12	0.30	20.00	3766.00	8420	20240520	-47.39	3280	20231113	35.06	8420	-47.39	20240520	3795	16.73	20240118	8420	-47.39	20240520	3280	35.06	20231113	3.18	N	025820	500	167 억	757842	N	N	1	N	N
149	20241104	130254	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4415	95	2	2.20	407339915	93313	67.61	4300	4420	4285	5610	3025	4320	4365.32	2.27	61525	4480	4400	4360	4280	4240	4380	4260	167	1290	500	2760	5	1	33442000	1476	220.75	1.17	12	0.28	20.00	3766.00	8420	20240520	-47.57	3280	20231113	34.60	8420	-47.57	20240520	3795	16.34	20240118	8420	-47.57	20240520	3280	34.60	20231113	3.18	N	025820	500	167 억	757842	N	N	1	N	N
150	20241104	120323	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4400	80	2	1.85	335595325	77037	55.82	4300	4410	4285	5610	3025	4320	4356.30	2.27	49363	4480	4400	4360	4280	4240	4380	4260	167	1290	500	2760	5	1	33442000	1471	220.00	1.17	12	0.23	20.00	3766.00	8420	20240520	-47.74	3280	20231113	34.15	8420	-47.74	20240520	3795	15.94	20240118	8420	-47.74	20240520	3280	34.15	20231113	3.18	N	025820	500	167 억	757842	N	N	1	N	N
151	20241104	110322	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4400	80	2	1.85	287465765	66085	47.88	4300	4410	4285	5610	3025	4320	4349.95	2.27	42596	4480	4400	4360	4280	4240	4380	4260	167	1290	500	2760	5	1	33442000	1471	220.00	1.17	12	0.20	20.00	3766.00	8420	20240520	-47.74	3280	20231113	34.15	8420	-47.74	20240520	3795	15.94	20240118	8420	-47.74	20240520	3280	34.15	20231113	3.18	N	025820	500	167 억	757842	N	N	1	N	N
152	20241104	100320	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4365	45	2	1.04	187347560	43307	31.38	4300	4365	4285	5610	3025	4320	4326.04	2.27	23801	4480	4400	4360	4280	4240	4380	4260	167	1290	500	2760	5	1	33442000	1460	218.25	1.16	12	0.13	20.00	3766.00	8420	20240520	-48.16	3280	20231113	33.08	8420	-48.16	20240520	3795	15.02	20240118	8420	-48.16	20240520	3280	33.08	20231113	3.18	N	025820	500	167 억	757842	N	N	1	N	N
153	20241104	090322	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4320	0	3	0.00	29239020	6793	4.92	4300	4335	4285	5610	3025	4320	4304.24	2.27	2510	4480	4400	4360	4280	4240	4380	4260	167	1290	500	2760	5	1	33442000	1445	216.00	1.15	12	0.02	20.00	3766.00	8420	20240520	-48.69	3280	20231113	31.71	8420	-48.69	20240520	3795	13.83	20240118	8420	-48.69	20240520	3280	31.71	20231113	3.18	N	025820	500	167 억	757842	N	N	1	N	N
154	20241101	160313	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4320	-115	5	-2.59	584515820	134310	111.13	4440	4440	4320	5760	3105	4435	4352.00	2.32	-18855	4541	4487	4401	4347	4261	4515	4375	167	1325	500	2830	5	1	33442000	1445	216.00	1.15	12	0.40	20.00	3766.00	8420	20240520	-48.69	3280	20231113	31.71	8420	-48.69	20240520	3795	13.83	20240118	8420	-48.69	20240520	3280	31.71	20231113	3.17	N	025820	500	167 억	776085	N	N	1	N	N
155	20241101	150322	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4340	-95	5	-2.14	497091800	114106	94.41	4440	4440	4320	5760	3105	4435	4356.40	2.32	-12006	4541	4487	4401	4347	4261	4515	4375	167	1325	500	2830	5	1	33442000	1451	217.00	1.15	12	0.34	20.00	3766.00	8420	20240520	-48.46	3280	20231113	32.32	8420	-48.46	20240520	3795	14.36	20240118	8420	-48.46	20240520	3280	32.32	20231113	3.17	N	025820	500	167 억	776085	N	N	1	N	N
156	20241101	140313	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4330	-105	5	-2.37	425354580	97576	80.74	4440	4440	4320	5760	3105	4435	4359.20	2.32	-18274	4541	4487	4401	4347	4261	4515	4375	167	1325	500	2830	5	1	33442000	1448	216.50	1.15	12	0.29	20.00	3766.00	8420	20240520	-48.57	3280	20231113	32.01	8420	-48.57	20240520	3795	14.10	20240118	8420	-48.57	20240520	3280	32.01	20231113	3.17	N	025820	500	167 억	776085	N	N	1	N	N
157	20241101	130343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4365	-70	5	-1.58	363241205	83293	68.92	4440	4440	4320	5760	3105	4435	4361.00	2.32	-14723	4541	4487	4401	4347	4261	4515	4375	167	1325	500	2830	5	1	33442000	1460	218.25	1.16	12	0.25	20.00	3766.00	8420	20240520	-48.16	3280	20231113	33.08	8420	-48.16	20240520	3795	15.02	20240118	8420	-48.16	20240520	3280	33.08	20231113	3.17	N	025820	500	167 억	776085	N	N	1	N	N
158	20241101	120344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4355	-80	5	-1.80	302333730	69270	57.32	4440	4440	4320	5760	3105	4435	4364.56	2.32	-23840	4541	4487	4401	4347	4261	4515	4375	167	1325	500	2830	5	1	33442000	1456	217.75	1.16	12	0.21	20.00	3766.00	8420	20240520	-48.28	3280	20231113	32.77	8420	-48.28	20240520	3795	14.76	20240118	8420	-48.28	20240520	3280	32.77	20231113	3.17	N	025820	500	167 억	776085	N	N	1	N	N
159	20241101	110342	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4340	-95	5	-2.14	266563880	61033	50.50	4440	4440	4320	5760	3105	4435	4367.52	2.32	-23854	4541	4487	4401	4347	4261	4515	4375	167	1325	500	2830	5	1	33442000	1451	217.00	1.15	12	0.18	20.00	3766.00	8420	20240520	-48.46	3280	20231113	32.32	8420	-48.46	20240520	3795	14.36	20240118	8420	-48.46	20240520	3280	32.32	20231113	3.17	N	025820	500	167 억	776085	N	N	1	N	N
160	20241101	100343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4335	-100	5	-2.25	207707225	47473	39.28	4440	4440	4320	5760	3105	4435	4375.26	2.32	-20313	4541	4487	4401	4347	4261	4515	4375	167	1325	500	2830	5	1	33442000	1450	216.75	1.15	12	0.14	20.00	3766.00	8420	20240520	-48.52	3280	20231113	32.16	8420	-48.52	20240520	3795	14.23	20240118	8420	-48.52	20240520	3280	32.16	20231113	3.17	N	025820	500	167 억	776085	N	N	1	N	N
161	20241101	090342	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4370	-65	5	-1.47	83494775	18865	15.61	4440	4440	4365	5760	3105	4435	4425.90	2.32	-13381	4541	4487	4401	4347	4261	4515	4375	167	1325	500	2830	5	1	33442000	1461	218.50	1.16	12	0.06	20.00	3766.00	8420	20240520	-48.10	3280	20231113	33.23	8420	-48.10	20240520	3795	15.15	20240118	8420	-48.10	20240520	3280	33.23	20231113	3.17	N	025820	500	167 억	776085	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History