KissMeData/306200/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116600	-1600	5	-1.35	510794100	4353	158.41	118200	118800	115700	153600	82800	118200	117343.18	6.57	-723	120666	119432	118366	117132	116066	118900	116600	142	35400	5000	89830	100	1	2836300	3307	1.75	0.33	12	0.15	66578.00	352482.00	145700	20240605	-19.97	108100	20241115	7.86	145700	-19.97	20240605	108100	7.86	20241115	145700	-19.97	20240605	108100	7.86	20241115	0.49	N	306200	5000	141 억	186401	N	N	21	N	N
3	20241129	151247	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116500	-1700	5	-1.44	498728700	4250	154.66	118200	118800	115700	153600	82800	118200	117347.93	6.57	-726	120666	119432	118366	117132	116066	118900	116600	142	35400	5000	89830	100	1	2836300	3304	1.75	0.33	12	0.15	66578.00	352482.00	145700	20240605	-20.04	108100	20241115	7.77	145700	-20.04	20240605	108100	7.77	20241115	145700	-20.04	20240605	108100	7.77	20241115	0.49	N	306200	5000	141 억	186401	N	N	0	N	N
4	20241129	141249	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117600	-600	5	-0.51	463338400	3949	143.70	118200	118800	115700	153600	82800	118200	117330.56	6.57	-649	120666	119432	118366	117132	116066	118900	116600	142	35400	5000	89830	100	1	2836300	3335	1.77	0.33	12	0.14	66578.00	352482.00	145700	20240605	-19.29	108100	20241115	8.79	145700	-19.29	20240605	108100	8.79	20241115	145700	-19.29	20240605	108100	8.79	20241115	0.49	N	306200	5000	141 억	186401	N	N	0	N	N
5	20241129	131243	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117600	-600	5	-0.51	447812200	3817	138.90	118200	118800	115700	153600	82800	118200	117320.46	6.57	-632	120666	119432	118366	117132	116066	118900	116600	142	35400	5000	89830	100	1	2836300	3335	1.77	0.33	12	0.13	66578.00	352482.00	145700	20240605	-19.29	108100	20241115	8.79	145700	-19.29	20240605	108100	8.79	20241115	145700	-19.29	20240605	108100	8.79	20241115	0.49	N	306200	5000	141 억	186401	N	N	0	N	N
6	20241129	121247	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117600	-600	5	-0.51	431492100	3678	133.84	118200	118800	115700	153600	82800	118200	117317.05	6.57	-694	120666	119432	118366	117132	116066	118900	116600	142	35400	5000	89830	100	1	2836300	3335	1.77	0.33	12	0.13	66578.00	352482.00	145700	20240605	-19.29	108100	20241115	8.79	145700	-19.29	20240605	108100	8.79	20241115	145700	-19.29	20240605	108100	8.79	20241115	0.49	N	306200	5000	141 억	186401	N	N	0	N	N
7	20241129	111249	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117200	-1000	5	-0.85	352545200	3005	109.35	118200	118800	115700	153600	82800	118200	117319.53	6.57	-821	120666	119432	118366	117132	116066	118900	116600	142	35400	5000	89830	100	1	2836300	3324	1.76	0.33	12	0.11	66578.00	352482.00	145700	20240605	-19.56	108100	20241115	8.42	145700	-19.56	20240605	108100	8.42	20241115	145700	-19.56	20240605	108100	8.42	20241115	0.49	N	306200	5000	141 억	186401	N	N	0	N	N
8	20241129	101241	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115700	-2500	5	-2.12	257974500	2196	79.91	118200	118800	115700	153600	82800	118200	117474.73	6.57	-594	120666	119432	118366	117132	116066	118900	116600	142	35400	5000	89830	100	1	2836300	3282	1.74	0.33	12	0.08	66578.00	352482.00	145700	20240605	-20.59	108100	20241115	7.03	145700	-20.59	20240605	108100	7.03	20241115	145700	-20.59	20240605	108100	7.03	20241115	0.49	N	306200	5000	141 억	186401	N	N	0	N	N
9	20241129	091246	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117500	-700	5	-0.59	70127500	595	21.65	118200	118800	117400	153600	82800	118200	117861.34	6.57	-580	120666	119432	118366	117132	116066	118900	116600	142	35400	5000	89830	100	1	2836300	3333	1.76	0.33	12	0.02	66578.00	352482.00	145700	20240605	-19.35	108100	20241115	8.70	145700	-19.35	20240605	108100	8.70	20241115	145700	-19.35	20240605	108100	8.70	20241115	0.49	N	306200	5000	141 억	186401	N	N	0	N	N
10	20241128	161227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118200	700	2	0.60	324257800	2746	90.06	118300	119600	117300	152700	82300	117500	118083.47	6.58	-180	120433	118966	118033	116566	115633	118500	116100	142	35200	5000	89300	100	1	2836300	3353	1.78	0.34	12	0.10	66578.00	352482.00	145700	20240605	-18.87	108100	20241115	9.34	145700	-18.87	20240605	108100	9.34	20241115	145700	-18.87	20240605	108100	9.34	20241115	0.57	N	306200	5000	141 억	186572	N	N	20	N	N
11	20241128	151252	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118300	800	2	0.68	314918300	2667	87.47	118300	119600	117300	152700	82300	117500	118079.60	6.58	-143	120433	118966	118033	116566	115633	118500	116100	142	35200	5000	89300	100	1	2836300	3355	1.78	0.34	12	0.09	66578.00	352482.00	145700	20240605	-18.81	108100	20241115	9.44	145700	-18.81	20240605	108100	9.44	20241115	145700	-18.81	20240605	108100	9.44	20241115	0.57	N	306200	5000	141 억	186572	N	N	20	N	N
12	20241128	141249	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	119200	1700	2	1.45	204633200	1737	56.97	118300	119200	117300	152700	82300	117500	117808.41	6.58	-64	120433	118966	118033	116566	115633	118500	116100	142	35200	5000	89300	100	1	2836300	3381	1.79	0.34	12	0.06	66578.00	352482.00	145700	20240605	-18.19	108100	20241115	10.27	145700	-18.19	20240605	108100	10.27	20241115	145700	-18.19	20240605	108100	10.27	20241115	0.57	N	306200	5000	141 억	186572	N	N	20	N	N
13	20241128	131247	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117500	0	3	0.00	139112900	1181	38.73	118300	118500	117500	152700	82300	117500	117792.46	6.58	-19	120433	118966	118033	116566	115633	118500	116100	142	35200	5000	89300	100	1	2836300	3333	1.76	0.33	12	0.04	66578.00	352482.00	145700	20240605	-19.35	108100	20241115	8.70	145700	-19.35	20240605	108100	8.70	20241115	145700	-19.35	20240605	108100	8.70	20241115	0.57	N	306200	5000	141 억	186572	N	N	20	N	N
14	20241128	121246	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117800	300	2	0.26	96793900	821	26.93	118300	118500	117500	152700	82300	117500	117897.56	6.58	5	120433	118966	118033	116566	115633	118500	116100	142	35200	5000	89300	100	1	2836300	3341	1.77	0.33	12	0.03	66578.00	352482.00	145700	20240605	-19.15	108100	20241115	8.97	145700	-19.15	20240605	108100	8.97	20241115	145700	-19.15	20240605	108100	8.97	20241115	0.57	N	306200	5000	141 억	186572	N	N	20	N	N
15	20241128	111249	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118000	500	2	0.43	79125300	671	22.01	118300	118500	117500	152700	82300	117500	117921.46	6.58	-4	120433	118966	118033	116566	115633	118500	116100	142	35200	5000	89300	100	1	2836300	3347	1.77	0.33	12	0.02	66578.00	352482.00	145700	20240605	-19.01	108100	20241115	9.16	145700	-19.01	20240605	108100	9.16	20241115	145700	-19.01	20240605	108100	9.16	20241115	0.57	N	306200	5000	141 억	186572	N	N	20	N	N
16	20241128	101248	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118300	800	2	0.68	48051000	407	13.35	118300	118500	117500	152700	82300	117500	118061.43	6.58	-37	120433	118966	118033	116566	115633	118500	116100	142	35200	5000	89300	100	1	2836300	3355	1.78	0.34	12	0.01	66578.00	352482.00	145700	20240605	-18.81	108100	20241115	9.44	145700	-18.81	20240605	108100	9.44	20241115	145700	-18.81	20240605	108100	9.44	20241115	0.57	N	306200	5000	141 억	186572	N	N	20	N	N
17	20241128	091245	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118200	700	2	0.60	1530800	13	0.43	118300	118300	117600	152700	82300	117500	117753.85	6.58	-11	120433	118966	118033	116566	115633	118500	116100	142	35200	5000	89300	100	1	2836300	3353	1.78	0.34	12	0.00	66578.00	352482.00	145700	20240605	-18.87	108100	20241115	9.34	145700	-18.87	20240605	108100	9.34	20241115	145700	-18.87	20240605	108100	9.34	20241115	0.57	N	306200	5000	141 억	186572	N	N	20	N	N
18	20241127	161214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117500	-900	5	-0.76	360813600	3049	55.03	118400	119500	117100	153900	82900	118400	118338.34	6.55	-141	120800	119600	118200	117000	115600	118900	116300	142	35500	5000	89980	100	1	2836300	3333	1.76	0.33	12	0.11	66578.00	352482.00	145700	20240605	-19.35	108100	20241115	8.70	145700	-19.35	20240605	108100	8.70	20241115	145700	-19.35	20240605	108100	8.70	20241115	0.56	N	306200	5000	141 억	185718	N	N	20	N	N
19	20241127	151239	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117400	-1000	5	-0.84	352715800	2980	53.78	118400	119500	117100	153900	82900	118400	118361.01	6.55	-120	120800	119600	118200	117000	115600	118900	116300	142	35500	5000	89980	100	1	2836300	3330	1.76	0.33	12	0.11	66578.00	352482.00	145700	20240605	-19.42	108100	20241115	8.60	145700	-19.42	20240605	108100	8.60	20241115	145700	-19.42	20240605	108100	8.60	20241115	0.56	N	306200	5000	141 억	185718	N	N	3	N	N
20	20241127	141234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117900	-500	5	-0.42	293208800	2474	44.65	118400	119500	117100	153900	82900	118400	118516.09	6.55	-106	120800	119600	118200	117000	115600	118900	116300	142	35500	5000	89980	100	1	2836300	3344	1.77	0.33	12	0.09	66578.00	352482.00	145700	20240605	-19.08	108100	20241115	9.07	145700	-19.08	20240605	108100	9.07	20241115	145700	-19.08	20240605	108100	9.07	20241115	0.56	N	306200	5000	141 억	185718	N	N	3	N	N
21	20241127	131228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	119000	600	2	0.51	231975000	1959	35.35	118400	119500	117100	153900	82900	118400	118415.01	6.55	11	120800	119600	118200	117000	115600	118900	116300	142	35500	5000	89980	100	1	2836300	3375	1.79	0.34	12	0.07	66578.00	352482.00	145700	20240605	-18.33	108100	20241115	10.08	145700	-18.33	20240605	108100	10.08	20241115	145700	-18.33	20240605	108100	10.08	20241115	0.56	N	306200	5000	141 억	185718	N	N	3	N	N
22	20241127	121242	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118000	-400	5	-0.34	140581500	1187	21.42	118400	119500	117100	153900	82900	118400	118434.29	6.55	-193	120800	119600	118200	117000	115600	118900	116300	142	35500	5000	89980	100	1	2836300	3347	1.77	0.33	12	0.04	66578.00	352482.00	145700	20240605	-19.01	108100	20241115	9.16	145700	-19.01	20240605	108100	9.16	20241115	145700	-19.01	20240605	108100	9.16	20241115	0.56	N	306200	5000	141 억	185718	N	N	3	N	N
23	20241127	111237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118400	0	3	0.00	106119000	896	16.17	118400	119500	117100	153900	82900	118400	118436.38	6.55	-19	120800	119600	118200	117000	115600	118900	116300	142	35500	5000	89980	100	1	2836300	3358	1.78	0.34	12	0.03	66578.00	352482.00	145700	20240605	-18.74	108100	20241115	9.53	145700	-18.74	20240605	108100	9.53	20241115	145700	-18.74	20240605	108100	9.53	20241115	0.56	N	306200	5000	141 억	185718	N	N	3	N	N
24	20241127	101237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117800	-600	5	-0.51	35485600	302	5.45	118400	119000	117100	153900	82900	118400	117501.99	6.55	9	120800	119600	118200	117000	115600	118900	116300	142	35500	5000	89980	100	1	2836300	3341	1.77	0.33	12	0.01	66578.00	352482.00	145700	20240605	-19.15	108100	20241115	8.97	145700	-19.15	20240605	108100	8.97	20241115	145700	-19.15	20240605	108100	8.97	20241115	0.56	N	306200	5000	141 억	185718	N	N	3	N	N
25	20241127	091236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117800	-600	5	-0.51	1064800	9	0.16	118400	119000	117600	153900	82900	118400	118311.11	6.55	0	120800	119600	118200	117000	115600	118900	116300	142	35500	5000	89980	100	1	2836300	3341	1.77	0.33	12	0.00	66578.00	352482.00	145700	20240605	-19.15	108100	20241115	8.97	145700	-19.15	20240605	108100	8.97	20241115	145700	-19.15	20240605	108100	8.97	20241115	0.56	N	306200	5000	141 억	185718	N	N	3	N	N
26	20241126	161216	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118400	1100	2	0.94	650351200	5495	194.58	118600	119400	116800	152400	82200	117300	118353.31	6.55	-518	120500	118900	117900	116300	115300	119700	117100	142	35100	5000	89140	100	1	2836300	3358	1.78	0.34	12	0.19	66578.00	352482.00	145700	20240605	-18.74	108100	20241115	9.53	145700	-18.74	20240605	108100	9.53	20241115	145700	-18.74	20240605	108100	9.53	20241115	0.57	N	306200	5000	141 억	185787	N	N	3	N	N
27	20241126	151229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	119000	1700	2	1.45	608498400	5143	182.12	118600	119400	116800	152400	82200	117300	118315.85	6.55	-520	120500	118900	117900	116300	115300	119700	117100	142	35100	5000	89140	100	1	2836300	3375	1.79	0.34	12	0.18	66578.00	352482.00	145700	20240605	-18.33	108100	20241115	10.08	145700	-18.33	20240605	108100	10.08	20241115	145700	-18.33	20240605	108100	10.08	20241115	0.57	N	306200	5000	141 억	185787	N	N	1	N	N
28	20241126	141230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117800	500	2	0.43	514817500	4353	154.14	118600	119400	116800	152400	82200	117300	118267.29	6.55	-460	120500	118900	117900	116300	115300	119700	117100	142	35100	5000	89140	100	1	2836300	3341	1.77	0.33	12	0.15	66578.00	352482.00	145700	20240605	-19.15	108100	20241115	8.97	145700	-19.15	20240605	108100	8.97	20241115	145700	-19.15	20240605	108100	8.97	20241115	0.57	N	306200	5000	141 억	185787	N	N	1	N	N
29	20241126	131225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118400	1100	2	0.94	465195600	3933	139.27	118600	119400	116800	152400	82200	117300	118280.09	6.55	-413	120500	118900	117900	116300	115300	119700	117100	142	35100	5000	89140	100	1	2836300	3358	1.78	0.34	12	0.14	66578.00	352482.00	145700	20240605	-18.74	108100	20241115	9.53	145700	-18.74	20240605	108100	9.53	20241115	145700	-18.74	20240605	108100	9.53	20241115	0.57	N	306200	5000	141 억	185787	N	N	1	N	N
30	20241126	121233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118700	1400	2	1.19	429585000	3632	128.61	118600	119400	116800	152400	82200	117300	118277.81	6.55	-352	120500	118900	117900	116300	115300	119700	117100	142	35100	5000	89140	100	1	2836300	3367	1.78	0.34	12	0.13	66578.00	352482.00	145700	20240605	-18.53	108100	20241115	9.81	145700	-18.53	20240605	108100	9.81	20241115	145700	-18.53	20240605	108100	9.81	20241115	0.57	N	306200	5000	141 억	185787	N	N	1	N	N
31	20241126	111236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118500	1200	2	1.02	379262600	3208	113.60	118600	119400	116800	152400	82200	117300	118224.00	6.55	-419	120500	118900	117900	116300	115300	119700	117100	142	35100	5000	89140	100	1	2836300	3361	1.78	0.34	12	0.11	66578.00	352482.00	145700	20240605	-18.67	108100	20241115	9.62	145700	-18.67	20240605	108100	9.62	20241115	145700	-18.67	20240605	108100	9.62	20241115	0.57	N	306200	5000	141 억	185787	N	N	1	N	N
32	20241126	101246	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118100	800	2	0.68	254354400	2154	76.27	118600	119400	116800	152400	82200	117300	118084.68	6.55	-361	120500	118900	117900	116300	115300	119700	117100	142	35100	5000	89140	100	1	2836300	3350	1.77	0.34	12	0.08	66578.00	352482.00	145700	20240605	-18.94	108100	20241115	9.25	145700	-18.94	20240605	108100	9.25	20241115	145700	-18.94	20240605	108100	9.25	20241115	0.57	N	306200	5000	141 억	185787	N	N	1	N	N
33	20241126	091234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117600	300	2	0.26	106167900	891	31.55	118600	119400	117500	152400	82200	117300	119155.89	6.55	-797	120500	118900	117900	116300	115300	119700	117100	142	35100	5000	89140	100	1	2836300	3335	1.77	0.33	12	0.03	66578.00	352482.00	145700	20240605	-19.29	108100	20241115	8.79	145700	-19.29	20240605	108100	8.79	20241115	145700	-19.29	20240605	108100	8.79	20241115	0.57	N	306200	5000	141 억	185787	N	N	1	N	N
34	20241125	161201	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117300	400	2	0.34	331129100	2804	80.48	116900	119500	116900	151900	81900	116900	118096.81	6.56	-82	119500	118200	116600	115300	113700	118850	115950	142	35000	5000	88840	100	1	2836300	3327	1.76	0.33	12	0.10	66578.00	352482.00	145700	20240605	-19.49	108100	20241115	8.51	145700	-19.49	20240605	108100	8.51	20241115	145700	-19.49	20240605	108100	8.51	20241115	0.57	N	306200	5000	141 억	185962	N	N	1	N	N
35	20241125	151225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117300	400	2	0.34	319879600	2708	77.73	116900	119500	116900	151900	81900	116900	118123.93	6.56	-71	119500	118200	116600	115300	113700	118850	115950	142	35000	5000	88840	100	1	2836300	3327	1.76	0.33	12	0.10	66578.00	352482.00	145700	20240605	-19.49	108100	20241115	8.51	145700	-19.49	20240605	108100	8.51	20241115	145700	-19.49	20240605	108100	8.51	20241115	0.57	N	306200	5000	141 억	185962	N	N	3	N	N
36	20241125	141222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117900	1000	2	0.86	243520400	2058	59.07	116900	119500	116900	151900	81900	116900	118328.67	6.56	-6	119500	118200	116600	115300	113700	118850	115950	142	35000	5000	88840	100	1	2836300	3344	1.77	0.33	12	0.07	66578.00	352482.00	145700	20240605	-19.08	108100	20241115	9.07	145700	-19.08	20240605	108100	9.07	20241115	145700	-19.08	20240605	108100	9.07	20241115	0.57	N	306200	5000	141 억	185962	N	N	3	N	N
37	20241125	131213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117900	1000	2	0.86	212280400	1793	51.46	116900	119500	116900	151900	81900	116900	118393.98	6.56	-71	119500	118200	116600	115300	113700	118850	115950	142	35000	5000	88840	100	1	2836300	3344	1.77	0.33	12	0.06	66578.00	352482.00	145700	20240605	-19.08	108100	20241115	9.07	145700	-19.08	20240605	108100	9.07	20241115	145700	-19.08	20240605	108100	9.07	20241115	0.57	N	306200	5000	141 억	185962	N	N	3	N	N
38	20241125	121228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117900	1000	2	0.86	183908000	1553	44.58	116900	119500	116900	151900	81900	116900	118421.12	6.56	-2	119500	118200	116600	115300	113700	118850	115950	142	35000	5000	88840	100	1	2836300	3344	1.77	0.33	12	0.05	66578.00	352482.00	145700	20240605	-19.08	108100	20241115	9.07	145700	-19.08	20240605	108100	9.07	20241115	145700	-19.08	20240605	108100	9.07	20241115	0.57	N	306200	5000	141 억	185962	N	N	3	N	N
39	20241125	111221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118100	1200	2	1.03	162512800	1372	39.38	116900	119500	116900	151900	81900	116900	118449.56	6.56	18	119500	118200	116600	115300	113700	118850	115950	142	35000	5000	88840	100	1	2836300	3350	1.77	0.34	12	0.05	66578.00	352482.00	145700	20240605	-18.94	108100	20241115	9.25	145700	-18.94	20240605	108100	9.25	20241115	145700	-18.94	20240605	108100	9.25	20241115	0.57	N	306200	5000	141 억	185962	N	N	3	N	N
40	20241125	101205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118700	1800	2	1.54	117210700	990	28.42	116900	119500	116900	151900	81900	116900	118394.65	6.56	26	119500	118200	116600	115300	113700	118850	115950	142	35000	5000	88840	100	1	2836300	3367	1.78	0.34	12	0.03	66578.00	352482.00	145700	20240605	-18.53	108100	20241115	9.81	145700	-18.53	20240605	108100	9.81	20241115	145700	-18.53	20240605	108100	9.81	20241115	0.57	N	306200	5000	141 억	185962	N	N	3	N	N
41	20241125	091207	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118300	1400	2	1.20	45770600	387	11.11	116900	119500	116900	151900	81900	116900	118270.28	6.56	-42	119500	118200	116600	115300	113700	118850	115950	142	35000	5000	88840	100	1	2836300	3355	1.78	0.34	12	0.01	66578.00	352482.00	145700	20240605	-18.81	108100	20241115	9.44	145700	-18.81	20240605	108100	9.44	20241115	145700	-18.81	20240605	108100	9.44	20241115	0.57	N	306200	5000	141 억	185962	N	N	3	N	N
42	20241122	161101	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116900	1700	2	1.48	405317800	3469	123.72	115800	117900	115000	149700	80700	115200	116839.69	6.59	-976	118333	116766	115433	113866	112533	117550	114650	142	34500	5000	87550	100	1	2836300	3316	1.76	0.33	12	0.12	66578.00	352482.00	145700	20240605	-19.77	108100	20241115	8.14	145700	-19.77	20240605	108100	8.14	20241115	145700	-19.77	20240605	108100	8.14	20241115	0.56	N	306200	5000	141 억	186972	N	N	3	N	N
43	20241122	151116	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116800	1600	2	1.39	396205400	3391	120.93	115800	117900	115000	149700	80700	115200	116840.28	6.59	-966	118333	116766	115433	113866	112533	117550	114650	142	34500	5000	87550	100	1	2836300	3313	1.75	0.33	12	0.12	66578.00	352482.00	145700	20240605	-19.84	108100	20241115	8.05	145700	-19.84	20240605	108100	8.05	20241115	145700	-19.84	20240605	108100	8.05	20241115	0.56	N	306200	5000	141 억	186972	N	N	2	N	N
44	20241122	141117	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116800	1600	2	1.39	351993100	3012	107.42	115800	117900	115000	149700	80700	115200	116863.58	6.59	-776	118333	116766	115433	113866	112533	117550	114650	142	34500	5000	87550	100	1	2836300	3313	1.75	0.33	12	0.11	66578.00	352482.00	145700	20240605	-19.84	108100	20241115	8.05	145700	-19.84	20240605	108100	8.05	20241115	145700	-19.84	20240605	108100	8.05	20241115	0.56	N	306200	5000	141 억	186972	N	N	2	N	N
45	20241122	131112	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117000	1800	2	1.56	279185800	2391	85.27	115800	117900	115000	149700	80700	115200	116765.29	6.59	-404	118333	116766	115433	113866	112533	117550	114650	142	34500	5000	87550	100	1	2836300	3318	1.76	0.33	12	0.08	66578.00	352482.00	145700	20240605	-19.70	108100	20241115	8.23	145700	-19.70	20240605	108100	8.23	20241115	145700	-19.70	20240605	108100	8.23	20241115	0.56	N	306200	5000	141 억	186972	N	N	2	N	N
46	20241122	121122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116300	1100	2	0.95	234733100	2011	71.72	115800	117900	115000	149700	80700	115200	116724.56	6.59	-277	118333	116766	115433	113866	112533	117550	114650	142	34500	5000	87550	100	1	2836300	3299	1.75	0.33	12	0.07	66578.00	352482.00	145700	20240605	-20.18	108100	20241115	7.59	145700	-20.18	20240605	108100	7.59	20241115	145700	-20.18	20240605	108100	7.59	20241115	0.56	N	306200	5000	141 억	186972	N	N	2	N	N
47	20241122	111109	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117300	2100	2	1.82	192373500	1646	58.70	115800	117900	115000	149700	80700	115200	116873.33	6.59	-175	118333	116766	115433	113866	112533	117550	114650	142	34500	5000	87550	100	1	2836300	3327	1.76	0.33	12	0.06	66578.00	352482.00	145700	20240605	-19.49	108100	20241115	8.51	145700	-19.49	20240605	108100	8.51	20241115	145700	-19.49	20240605	108100	8.51	20241115	0.56	N	306200	5000	141 억	186972	N	N	2	N	N
48	20241122	101128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115900	700	2	0.61	33717900	292	10.41	115800	116000	115000	149700	80700	115200	115472.26	6.59	-94	118333	116766	115433	113866	112533	117550	114650	142	34500	5000	87550	100	1	2836300	3287	1.74	0.33	12	0.01	66578.00	352482.00	145700	20240605	-20.45	108100	20241115	7.22	145700	-20.45	20240605	108100	7.22	20241115	145700	-20.45	20240605	108100	7.22	20241115	0.56	N	306200	5000	141 억	186972	N	N	2	N	N
49	20241122	091118	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115300	100	2	0.09	3814600	33	1.18	115800	116000	115300	149700	80700	115200	115593.94	6.59	-9	118333	116766	115433	113866	112533	117550	114650	142	34500	5000	87550	100	1	2836300	3270	1.73	0.33	12	0.00	66578.00	352482.00	145700	20240605	-20.86	108100	20241115	6.66	145700	-20.86	20240605	108100	6.66	20241115	145700	-20.86	20240605	108100	6.66	20241115	0.56	N	306200	5000	141 억	186972	N	N	2	N	N
50	20241121	161108	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115200	-100	5	-0.09	324167900	2804	113.89	115100	117000	114100	149800	80800	115300	115609.09	6.62	-643	118500	116900	115300	113700	112100	116100	112900	142	34500	5000	87620	100	1	2836300	3267	1.73	0.33	12	0.10	66578.00	352482.00	145700	20240605	-20.93	108100	20241115	6.57	145700	-20.93	20240605	108100	6.57	20241115	145700	-20.93	20240605	108100	6.57	20241115	0.57	N	306200	5000	141 억	187643	N	N	2	N	N
51	20241121	151130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115200	-100	5	-0.09	317947600	2750	111.70	115100	117000	114100	149800	80800	115300	115617.31	6.62	-627	118500	116900	115300	113700	112100	116100	112900	142	34500	5000	87620	100	1	2836300	3267	1.73	0.33	12	0.10	66578.00	352482.00	145700	20240605	-20.93	108100	20241115	6.57	145700	-20.93	20240605	108100	6.57	20241115	145700	-20.93	20240605	108100	6.57	20241115	0.57	N	306200	5000	141 억	187643	N	N	9	N	N
52	20241121	141127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116800	1500	2	1.30	298549800	2583	104.91	115100	117000	114100	149800	80800	115300	115582.58	6.62	-532	118500	116900	115300	113700	112100	116100	112900	142	34500	5000	87620	100	1	2836300	3313	1.75	0.33	12	0.09	66578.00	352482.00	145700	20240605	-19.84	108100	20241115	8.05	145700	-19.84	20240605	108100	8.05	20241115	145700	-19.84	20240605	108100	8.05	20241115	0.57	N	306200	5000	141 억	187643	N	N	9	N	N
53	20241121	131120	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114800	-500	5	-0.43	143041300	1245	50.57	115100	115900	114100	149800	80800	115300	114892.61	6.62	-288	118500	116900	115300	113700	112100	116100	112900	142	34500	5000	87620	100	1	2836300	3256	1.72	0.33	12	0.04	66578.00	352482.00	145700	20240605	-21.21	108100	20241115	6.20	145700	-21.21	20240605	108100	6.20	20241115	145700	-21.21	20240605	108100	6.20	20241115	0.57	N	306200	5000	141 억	187643	N	N	9	N	N
54	20241121	121121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114800	-500	5	-0.43	111135800	967	39.28	115100	115900	114100	149800	80800	115300	114928.44	6.62	-149	118500	116900	115300	113700	112100	116100	112900	142	34500	5000	87620	100	1	2836300	3256	1.72	0.33	12	0.03	66578.00	352482.00	145700	20240605	-21.21	108100	20241115	6.20	145700	-21.21	20240605	108100	6.20	20241115	145700	-21.21	20240605	108100	6.20	20241115	0.57	N	306200	5000	141 억	187643	N	N	9	N	N
55	20241121	111125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115300	0	3	0.00	66386300	578	23.48	115100	115900	114100	149800	80800	115300	114855.19	6.62	-112	118500	116900	115300	113700	112100	116100	112900	142	34500	5000	87620	100	1	2836300	3270	1.73	0.33	12	0.02	66578.00	352482.00	145700	20240605	-20.86	108100	20241115	6.66	145700	-20.86	20240605	108100	6.66	20241115	145700	-20.86	20240605	108100	6.66	20241115	0.57	N	306200	5000	141 억	187643	N	N	9	N	N
56	20241121	101123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114800	-500	5	-0.43	35638800	311	12.63	115100	115100	114100	149800	80800	115300	114594.21	6.62	-49	118500	116900	115300	113700	112100	116100	112900	142	34500	5000	87620	100	1	2836300	3256	1.72	0.33	12	0.01	66578.00	352482.00	145700	20240605	-21.21	108100	20241115	6.20	145700	-21.21	20240605	108100	6.20	20241115	145700	-21.21	20240605	108100	6.20	20241115	0.57	N	306200	5000	141 억	187643	N	N	9	N	N
57	20241121	091125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114500	-800	5	-0.69	11218700	98	3.98	115100	115100	114100	149800	80800	115300	114476.53	6.62	-17	118500	116900	115300	113700	112100	116100	112900	142	34500	5000	87620	100	1	2836300	3248	1.72	0.32	12	0.00	66578.00	352482.00	145700	20240605	-21.41	108100	20241115	5.92	145700	-21.41	20240605	108100	5.92	20241115	145700	-21.41	20240605	108100	5.92	20241115	0.57	N	306200	5000	141 억	187643	N	N	9	N	N
58	20241120	161115	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115300	-500	5	-0.43	283066900	2459	28.71	116900	116900	113700	150500	81100	115800	115114.56	6.64	-588	121866	118832	115366	112332	108866	120350	113850	142	34700	5000	88000	100	1	2836300	3270	1.73	0.33	12	0.09	66578.00	352482.00	145700	20240605	-20.86	108100	20241115	6.66	145700	-20.86	20240605	108100	6.66	20241115	145700	-20.86	20240605	108100	6.66	20241115	0.57	N	306200	5000	141 억	188196	N	N	9	N	N
59	20241120	151130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115300	-500	5	-0.43	268088300	2329	27.19	116900	116900	113700	150500	81100	115800	115108.76	6.64	-515	121866	118832	115366	112332	108866	120350	113850	142	34700	5000	88000	100	1	2836300	3270	1.73	0.33	12	0.08	66578.00	352482.00	145700	20240605	-20.86	108100	20241115	6.66	145700	-20.86	20240605	108100	6.66	20241115	145700	-20.86	20240605	108100	6.66	20241115	0.57	N	306200	5000	141 억	188196	N	N	14	N	N
60	20241120	141132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115400	-400	5	-0.35	243410900	2115	24.69	116900	116900	113700	150500	81100	115800	115087.90	6.64	-488	121866	118832	115366	112332	108866	120350	113850	142	34700	5000	88000	100	1	2836300	3273	1.73	0.33	12	0.07	66578.00	352482.00	145700	20240605	-20.80	108100	20241115	6.75	145700	-20.80	20240605	108100	6.75	20241115	145700	-20.80	20240605	108100	6.75	20241115	0.57	N	306200	5000	141 억	188196	N	N	14	N	N
61	20241120	131133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114800	-1000	5	-0.86	152060600	1329	15.52	116900	116900	113700	150500	81100	115800	114417.31	6.64	-304	121866	118832	115366	112332	108866	120350	113850	142	34700	5000	88000	100	1	2836300	3256	1.72	0.33	12	0.05	66578.00	352482.00	145700	20240605	-21.21	108100	20241115	6.20	145700	-21.21	20240605	108100	6.20	20241115	145700	-21.21	20240605	108100	6.20	20241115	0.57	N	306200	5000	141 억	188196	N	N	14	N	N
62	20241120	121131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	-1400	5	-1.21	129477400	1132	13.22	116900	116900	113700	150500	81100	115800	114379.33	6.64	-241	121866	118832	115366	112332	108866	120350	113850	142	34700	5000	88000	100	1	2836300	3245	1.72	0.32	12	0.04	66578.00	352482.00	145700	20240605	-21.48	108100	20241115	5.83	145700	-21.48	20240605	108100	5.83	20241115	145700	-21.48	20240605	108100	5.83	20241115	0.57	N	306200	5000	141 억	188196	N	N	14	N	N
63	20241120	111134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	-1800	5	-1.55	109171100	954	11.14	116900	116900	113700	150500	81100	115800	114435.12	6.64	-277	121866	118832	115366	112332	108866	120350	113850	142	34700	5000	88000	100	1	2836300	3233	1.71	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.76	108100	20241115	5.46	145700	-21.76	20240605	108100	5.46	20241115	145700	-21.76	20240605	108100	5.46	20241115	0.57	N	306200	5000	141 억	188196	N	N	14	N	N
64	20241120	101133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113900	-1900	5	-1.64	90492800	790	9.22	116900	116900	113700	150500	81100	115800	114547.85	6.64	-267	121866	118832	115366	112332	108866	120350	113850	142	34700	5000	88000	100	1	2836300	3231	1.71	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.83	108100	20241115	5.37	145700	-21.83	20240605	108100	5.37	20241115	145700	-21.83	20240605	108100	5.37	20241115	0.57	N	306200	5000	141 억	188196	N	N	14	N	N
65	20241120	091131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115100	-700	5	-0.60	10835700	94	1.10	116900	116900	115100	150500	81100	115800	115273.40	6.64	6	121866	118832	115366	112332	108866	120350	113850	142	34700	5000	88000	100	1	2836300	3265	1.73	0.33	12	0.00	66578.00	352482.00	145700	20240605	-21.00	108100	20241115	6.48	145700	-21.00	20240605	108100	6.48	20241115	145700	-21.00	20240605	108100	6.48	20241115	0.57	N	306200	5000	141 억	188196	N	N	14	N	N
66	20241119	161028	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115800	3500	2	3.12	994576700	8547	173.86	113000	118400	111900	145900	78700	112300	116365.59	6.69	-1796	116433	114366	111433	109366	106433	115400	110400	142	33600	5000	85340	100	1	2836300	3284	1.74	0.33	12	0.30	66578.00	352482.00	145700	20240605	-20.52	108100	20241115	7.12	145700	-20.52	20240605	108100	7.12	20241115	145700	-20.52	20240605	108100	7.12	20241115	0.58	N	306200	5000	141 억	189661	N	N	14	N	N
67	20241119	151047	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116500	4200	2	3.74	936038100	8046	163.67	113000	118400	111900	145900	78700	112300	116335.83	6.69	-1461	116433	114366	111433	109366	106433	115400	110400	142	33600	5000	85340	100	1	2836300	3304	1.75	0.33	12	0.28	66578.00	352482.00	145700	20240605	-20.04	108100	20241115	7.77	145700	-20.04	20240605	108100	7.77	20241115	145700	-20.04	20240605	108100	7.77	20241115	0.58	N	306200	5000	141 억	189661	N	N	13	N	N
68	20241119	141045	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116600	4300	2	3.83	836969200	7192	146.30	113000	118400	111900	145900	78700	112300	116375.03	6.69	-1090	116433	114366	111433	109366	106433	115400	110400	142	33600	5000	85340	100	1	2836300	3307	1.75	0.33	12	0.25	66578.00	352482.00	145700	20240605	-19.97	108100	20241115	7.86	145700	-19.97	20240605	108100	7.86	20241115	145700	-19.97	20240605	108100	7.86	20241115	0.58	N	306200	5000	141 억	189661	N	N	13	N	N
69	20241119	131048	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115700	3400	2	3.03	728186900	6256	127.26	113000	118400	111900	145900	78700	112300	116398.16	6.69	-816	116433	114366	111433	109366	106433	115400	110400	142	33600	5000	85340	100	1	2836300	3282	1.74	0.33	12	0.22	66578.00	352482.00	145700	20240605	-20.59	108100	20241115	7.03	145700	-20.59	20240605	108100	7.03	20241115	145700	-20.59	20240605	108100	7.03	20241115	0.58	N	306200	5000	141 억	189661	N	N	13	N	N
70	20241119	121035	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	2100	2	1.87	627462200	5381	109.46	113000	118400	111900	145900	78700	112300	116606.99	6.69	-967	116433	114366	111433	109366	106433	115400	110400	142	33600	5000	85340	100	1	2836300	3245	1.72	0.32	12	0.19	66578.00	352482.00	145700	20240605	-21.48	108100	20241115	5.83	145700	-21.48	20240605	108100	5.83	20241115	145700	-21.48	20240605	108100	5.83	20241115	0.58	N	306200	5000	141 억	189661	N	N	13	N	N
71	20241119	111047	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117700	5400	2	4.81	494599500	4237	86.19	113000	118400	111900	145900	78700	112300	116733.42	6.69	-184	116433	114366	111433	109366	106433	115400	110400	142	33600	5000	85340	100	1	2836300	3338	1.77	0.33	12	0.15	66578.00	352482.00	145700	20240605	-19.22	108100	20241115	8.88	145700	-19.22	20240605	108100	8.88	20241115	145700	-19.22	20240605	108100	8.88	20241115	0.58	N	306200	5000	141 억	189661	N	N	13	N	N
72	20241119	101112	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116500	4200	2	3.74	329296100	2823	57.42	113000	118400	111900	145900	78700	112300	116647.57	6.69	467	116433	114366	111433	109366	106433	115400	110400	142	33600	5000	85340	100	1	2836300	3304	1.75	0.33	12	0.10	66578.00	352482.00	145700	20240605	-20.04	108100	20241115	7.77	145700	-20.04	20240605	108100	7.77	20241115	145700	-20.04	20240605	108100	7.77	20241115	0.58	N	306200	5000	141 억	189661	N	N	13	N	N
73	20241119	091108	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113500	1200	2	1.07	6552300	58	1.18	113000	113800	111900	145900	78700	112300	112970.69	6.69	-18	116433	114366	111433	109366	106433	115400	110400	142	33600	5000	85340	100	1	2836300	3219	1.70	0.32	12	0.00	66578.00	352482.00	145700	20240605	-22.10	108100	20241115	5.00	145700	-22.10	20240605	108100	5.00	20241115	145700	-22.10	20240605	108100	5.00	20241115	0.58	N	306200	5000	141 억	189661	N	N	13	N	N
74	20241118	161032	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112300	2800	2	2.56	548629400	4894	76.35	108500	113500	108500	142300	76700	109500	112102.45	6.70	-784	112300	110900	109500	108100	106700	110200	107400	142	32800	5000	83220	100	1	2836300	3185	1.69	0.32	12	0.17	66578.00	352482.00	145700	20240605	-22.92	108100	20241115	3.89	145700	-22.92	20240605	108100	3.89	20241115	145700	-22.92	20240605	108100	3.89	20241115	0.58	N	306200	5000	141 억	190062	N	N	13	N	N
75	20241118	151046	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113300	3800	2	3.47	525440700	4689	73.15	108500	113300	108500	142300	76700	109500	112058.16	6.70	-681	112300	110900	109500	108100	106700	110200	107400	142	32800	5000	83220	100	1	2836300	3214	1.70	0.32	12	0.17	66578.00	352482.00	145700	20240605	-22.24	108100	20241115	4.81	145700	-22.24	20240605	108100	4.81	20241115	145700	-22.24	20240605	108100	4.81	20241115	0.58	N	306200	5000	141 억	190062	N	N	0	N	N
76	20241118	141048	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112400	2900	2	2.65	452106300	4037	62.98	108500	113000	108500	142300	76700	109500	111990.66	6.70	-506	112300	110900	109500	108100	106700	110200	107400	142	32800	5000	83220	100	1	2836300	3188	1.69	0.32	12	0.14	66578.00	352482.00	145700	20240605	-22.86	108100	20241115	3.98	145700	-22.86	20240605	108100	3.98	20241115	145700	-22.86	20240605	108100	3.98	20241115	0.58	N	306200	5000	141 억	190062	N	N	0	N	N
77	20241118	131041	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112600	3100	2	2.83	354239500	3168	49.42	108500	112900	108500	142300	76700	109500	111818.02	6.70	-333	112300	110900	109500	108100	106700	110200	107400	142	32800	5000	83220	100	1	2836300	3194	1.69	0.32	12	0.11	66578.00	352482.00	145700	20240605	-22.72	108100	20241115	4.16	145700	-22.72	20240605	108100	4.16	20241115	145700	-22.72	20240605	108100	4.16	20241115	0.58	N	306200	5000	141 억	190062	N	N	0	N	N
78	20241118	121045	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112200	2700	2	2.47	296350800	2653	41.39	108500	112900	108500	142300	76700	109500	111704.03	6.70	-111	112300	110900	109500	108100	106700	110200	107400	142	32800	5000	83220	100	1	2836300	3182	1.69	0.32	12	0.09	66578.00	352482.00	145700	20240605	-22.99	108100	20241115	3.79	145700	-22.99	20240605	108100	3.79	20241115	145700	-22.99	20240605	108100	3.79	20241115	0.58	N	306200	5000	141 억	190062	N	N	0	N	N
79	20241118	111046	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112000	2500	2	2.28	212029800	1903	29.69	108500	112200	108500	142300	76700	109500	111418.71	6.70	106	112300	110900	109500	108100	106700	110200	107400	142	32800	5000	83220	100	1	2836300	3177	1.68	0.32	12	0.07	66578.00	352482.00	145700	20240605	-23.13	108100	20241115	3.61	145700	-23.13	20240605	108100	3.61	20241115	145700	-23.13	20240605	108100	3.61	20241115	0.58	N	306200	5000	141 억	190062	N	N	0	N	N
80	20241118	101035	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	110900	1400	2	1.28	120934000	1086	16.94	108500	112200	108500	142300	76700	109500	111357.27	6.70	-83	112300	110900	109500	108100	106700	110200	107400	142	32800	5000	83220	100	1	2836300	3145	1.67	0.31	12	0.04	66578.00	352482.00	145700	20240605	-23.88	108100	20241115	2.59	145700	-23.88	20240605	108100	2.59	20241115	145700	-23.88	20240605	108100	2.59	20241115	0.58	N	306200	5000	141 억	190062	N	N	0	N	N
81	20241118	091033	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	111500	2000	2	1.83	17781300	160	2.50	108500	112200	108500	142300	76700	109500	111133.12	6.70	-5	112300	110900	109500	108100	106700	110200	107400	142	32800	5000	83220	100	1	2836300	3162	1.67	0.32	12	0.01	66578.00	352482.00	145700	20240605	-23.47	108100	20241115	3.15	145700	-23.47	20240605	108100	3.15	20241115	145700	-23.47	20240605	108100	3.15	20241115	0.58	N	306200	5000	141 억	190062	N	N	0	N	N
82	20241115	161111	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	109500	-300	5	-0.27	700181300	6409	140.58	110000	110900	108100	142700	76900	109800	109248.91	6.68	678	114466	112132	110966	108632	107466	111550	108050	142	32900	5000	83440	100	1	2836300	3106	1.64	0.31	12	0.23	66578.00	352482.00	145700	20240605	-24.85	108100	20241115	1.30	145700	-24.85	20240605	108100	1.30	20241115	145700	-24.85	20240605	108100	1.30	20241115	0.58	N	306200	5000	141 억	189359	N	N	0	N	N
83	20241115	151147	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	110800	1000	2	0.91	679113100	6217	136.37	110000	110900	108100	142700	76900	109800	109234.86	6.68	721	114466	112132	110966	108632	107466	111550	108050	142	32900	5000	83440	100	1	2836300	3143	1.66	0.31	12	0.22	66578.00	352482.00	145700	20240605	-23.95	108100	20241115	2.50	145700	-23.95	20240605	108100	2.50	20241115	145700	-23.95	20240605	108100	2.50	20241115	0.58	N	306200	5000	141 억	189359	N	N	0	N	N
84	20241115	141132	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	110000	200	2	0.18	499139000	4580	100.46	110000	110900	108100	142700	76900	109800	108982.31	6.68	812	114466	112132	110966	108632	107466	111550	108050	142	32900	5000	83440	100	1	2836300	3120	1.65	0.31	12	0.16	66578.00	352482.00	145700	20240605	-24.50	108100	20241115	1.76	145700	-24.50	20240605	108100	1.76	20241115	145700	-24.50	20240605	108100	1.76	20241115	0.58	N	306200	5000	141 억	189359	N	N	0	N	N
85	20241115	131132	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	109800	0	3	0.00	447153200	4107	90.09	110000	110900	108100	142700	76900	109800	108875.87	6.68	904	114466	112132	110966	108632	107466	111550	108050	142	32900	5000	83440	100	1	2836300	3114	1.65	0.31	12	0.14	66578.00	352482.00	145700	20240605	-24.64	108100	20241115	1.57	145700	-24.64	20240605	108100	1.57	20241115	145700	-24.64	20240605	108100	1.57	20241115	0.58	N	306200	5000	141 억	189359	N	N	0	N	N
86	20241115	121133	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	109800	0	3	0.00	420078400	3860	84.67	110000	110900	108100	142700	76900	109800	108828.60	6.68	945	114466	112132	110966	108632	107466	111550	108050	142	32900	5000	83440	100	1	2836300	3114	1.65	0.31	12	0.14	66578.00	352482.00	145700	20240605	-24.64	108100	20241115	1.57	145700	-24.64	20240605	108100	1.57	20241115	145700	-24.64	20240605	108100	1.57	20241115	0.58	N	306200	5000	141 억	189359	N	N	0	N	N
87	20241115	111106	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	109000	-800	5	-0.73	327183500	3006	65.94	110000	110900	108100	142700	76900	109800	108843.48	6.68	689	114466	112132	110966	108632	107466	111550	108050	142	32900	5000	83440	100	1	2836300	3092	1.64	0.31	12	0.11	66578.00	352482.00	145700	20240605	-25.19	108100	20241115	0.83	145700	-25.19	20240605	108100	0.83	20241115	145700	-25.19	20240605	108100	0.83	20241115	0.58	N	306200	5000	141 억	189359	N	N	0	N	N
88	20241115	101105	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	108200	-1600	5	-1.46	197836400	1815	39.81	110000	110900	108200	142700	76900	109800	109000.77	6.68	131	114466	112132	110966	108632	107466	111550	108050	142	32900	5000	83440	100	1	2836300	3069	1.63	0.31	12	0.06	66578.00	352482.00	145700	20240605	-25.74	108200	20241115	0.00	145700	-25.74	20240605	108200	0.00	20241115	145700	-25.74	20240605	108200	0.00	20241115	0.58	N	306200	5000	141 억	189359	N	N	0	N	N
89	20241115	091009	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	109700	-100	5	-0.09	44083600	402	8.82	110000	110900	108700	142700	76900	109800	109660.70	6.68	-82	114466	112132	110966	108632	107466	111550	108050	142	32900	5000	83440	100	1	2836300	3111	1.65	0.31	12	0.01	66578.00	352482.00	145700	20240605	-24.71	108600	20240913	1.01	145700	-24.71	20240605	108600	1.01	20240913	145700	-24.71	20240605	108600	1.01	20240913	0.58	N	306200	5000	141 억	189359	N	N	0	N	N
90	20241114	161058	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	110200	-2000	5	-1.78	438360800	3918	64.39	112700	113300	110200	145800	78600	112200	111883.82	6.70	-380	117000	114600	113300	110900	109600	113950	110250	142	33600	5000	85270	100	1	2836300	3126	1.66	0.31	12	0.14	66578.00	352482.00	145700	20240605	-24.37	108600	20240913	1.47	145700	-24.37	20240605	108600	1.47	20240913	145700	-24.37	20240605	108600	1.47	20240913	0.60	N	306200	5000	141 억	190092	N	N	9	N	N
91	20241114	151106	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	111800	-400	5	-0.36	310866700	2769	45.51	112700	113300	111400	145800	78600	112200	112266.78	6.70	-462	117000	114600	113300	110900	109600	113950	110250	142	33600	5000	85270	100	1	2836300	3171	1.68	0.32	12	0.10	66578.00	352482.00	145700	20240605	-23.27	108600	20240913	2.95	145700	-23.27	20240605	108600	2.95	20240913	145700	-23.27	20240605	108600	2.95	20240913	0.60	N	306200	5000	141 억	190092	N	N	9	N	N
92	20241114	141058	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112100	-100	5	-0.09	214355800	1905	31.31	112700	113300	112000	145800	78600	112200	112522.73	6.70	-478	117000	114600	113300	110900	109600	113950	110250	142	33600	5000	85270	100	1	2836300	3179	1.68	0.32	12	0.07	66578.00	352482.00	145700	20240605	-23.06	108600	20240913	3.22	145700	-23.06	20240605	108600	3.22	20240913	145700	-23.06	20240605	108600	3.22	20240913	0.60	N	306200	5000	141 억	190092	N	N	9	N	N
93	20241114	131059	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112500	300	2	0.27	171103600	1520	24.98	112700	113300	112000	145800	78600	112200	112568.16	6.70	-491	117000	114600	113300	110900	109600	113950	110250	142	33600	5000	85270	100	1	2836300	3191	1.69	0.32	12	0.05	66578.00	352482.00	145700	20240605	-22.79	108600	20240913	3.59	145700	-22.79	20240605	108600	3.59	20240913	145700	-22.79	20240605	108600	3.59	20240913	0.60	N	306200	5000	141 억	190092	N	N	9	N	N
94	20241114	121056	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113000	800	2	0.71	153985600	1368	22.48	112700	113300	112000	145800	78600	112200	112562.57	6.70	-479	117000	114600	113300	110900	109600	113950	110250	142	33600	5000	85270	100	1	2836300	3205	1.70	0.32	12	0.05	66578.00	352482.00	145700	20240605	-22.44	108600	20240913	4.05	145700	-22.44	20240605	108600	4.05	20240913	145700	-22.44	20240605	108600	4.05	20240913	0.60	N	306200	5000	141 억	190092	N	N	9	N	N
95	20241114	111056	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112400	200	2	0.18	74933600	665	10.93	112700	113300	112300	145800	78600	112200	112682.11	6.70	-154	117000	114600	113300	110900	109600	113950	110250	142	33600	5000	85270	100	1	2836300	3188	1.69	0.32	12	0.02	66578.00	352482.00	145700	20240605	-22.86	108600	20240913	3.50	145700	-22.86	20240605	108600	3.50	20240913	145700	-22.86	20240605	108600	3.50	20240913	0.60	N	306200	5000	141 억	190092	N	N	9	N	N
96	20241114	101115	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113100	900	2	0.80	11277300	100	1.64	112700	113200	112400	145800	78600	112200	112773.00	6.70	-4	117000	114600	113300	110900	109600	113950	110250	142	33600	5000	85270	100	1	2836300	3208	1.70	0.32	12	0.00	66578.00	352482.00	145700	20240605	-22.37	108600	20240913	4.14	145700	-22.37	20240605	108600	4.14	20240913	145700	-22.37	20240605	108600	4.14	20240913	0.60	N	306200	5000	141 억	190092	N	N	9	N	N
97	20241114	091050	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112200	0	3	0.00	0	0	0.00	0	0	0	145800	78600	112200	0.00	6.70	0	117000	114600	113300	110900	109600	113950	110250	142	33600	5000	85270	100	1	2836300	3182	1.69	0.32	12	0.00	66578.00	352482.00	145700	20240605	-22.99	108600	20240913	3.31	145700	-22.99	20240605	108600	3.31	20240913	145700	-22.99	20240605	108600	3.31	20240913	0.60	N	306200	5000	141 억	190092	N	N	9	N	N
98	20241112	161018	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115000	-4200	5	-3.52	838045900	7206	138.20	120100	120100	114100	154900	83500	119200	116299.07	6.76	-524	122533	120866	119433	117766	116333	121700	118600	142	35700	5000	90590	100	1	2836300	3262	1.73	0.33	12	0.25	66578.00	352482.00	145700	20240605	-21.07	108600	20240913	5.89	145700	-21.07	20240605	108600	5.89	20240913	145700	-21.07	20240605	108600	5.89	20240913	0.59	N	306200	5000	141 억	191713	N	N	60	N	N
99	20241112	151029	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115500	-3700	5	-3.10	809089400	6954	133.37	120100	120100	114100	154900	83500	119200	116348.78	6.76	-474	122533	120866	119433	117766	116333	121700	118600	142	35700	5000	90590	100	1	2836300	3276	1.73	0.33	12	0.25	66578.00	352482.00	145700	20240605	-20.73	108600	20240913	6.35	145700	-20.73	20240605	108600	6.35	20240913	145700	-20.73	20240605	108600	6.35	20240913	0.59	N	306200	5000	141 억	191713	N	N	23	N	N
100	20241112	141033	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115700	-3500	5	-2.94	739391400	6350	121.79	120100	120100	114100	154900	83500	119200	116439.59	6.76	-345	122533	120866	119433	117766	116333	121700	118600	142	35700	5000	90590	100	1	2836300	3282	1.74	0.33	12	0.22	66578.00	352482.00	145700	20240605	-20.59	108600	20240913	6.54	145700	-20.59	20240605	108600	6.54	20240913	145700	-20.59	20240605	108600	6.54	20240913	0.59	N	306200	5000	141 억	191713	N	N	23	N	N
101	20241112	131039	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115300	-3900	5	-3.27	514576200	4415	84.68	120100	120100	115300	154900	83500	119200	116551.80	6.76	-413	122533	120866	119433	117766	116333	121700	118600	142	35700	5000	90590	100	1	2836300	3270	1.73	0.33	12	0.16	66578.00	352482.00	145700	20240605	-20.86	108600	20240913	6.17	145700	-20.86	20240605	108600	6.17	20240913	145700	-20.86	20240605	108600	6.17	20240913	0.59	N	306200	5000	141 억	191713	N	N	23	N	N
102	20241112	121030	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116100	-3100	5	-2.60	424309100	3635	69.72	120100	120100	115900	154900	83500	119200	116728.78	6.76	-326	122533	120866	119433	117766	116333	121700	118600	142	35700	5000	90590	100	1	2836300	3293	1.74	0.33	12	0.13	66578.00	352482.00	145700	20240605	-20.32	108600	20240913	6.91	145700	-20.32	20240605	108600	6.91	20240913	145700	-20.32	20240605	108600	6.91	20240913	0.59	N	306200	5000	141 억	191713	N	N	23	N	N
103	20241112	111025	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116300	-2900	5	-2.43	317980300	2720	52.17	120100	120100	116100	154900	83500	119200	116904.52	6.76	-185	122533	120866	119433	117766	116333	121700	118600	142	35700	5000	90590	100	1	2836300	3299	1.75	0.33	12	0.10	66578.00	352482.00	145700	20240605	-20.18	108600	20240913	7.09	145700	-20.18	20240605	108600	7.09	20240913	145700	-20.18	20240605	108600	7.09	20240913	0.59	N	306200	5000	141 억	191713	N	N	23	N	N
104	20241112	101025	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116600	-2600	5	-2.18	218375000	1864	35.75	120100	120100	116300	154900	83500	119200	117153.97	6.76	-185	122533	120866	119433	117766	116333	121700	118600	142	35700	5000	90590	100	1	2836300	3307	1.75	0.33	12	0.07	66578.00	352482.00	145700	20240605	-19.97	108600	20240913	7.37	145700	-19.97	20240605	108600	7.37	20240913	145700	-19.97	20240605	108600	7.37	20240913	0.59	N	306200	5000	141 억	191713	N	N	23	N	N
105	20241112	091024	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118200	-1000	5	-0.84	18541100	156	2.99	120100	120100	118200	154900	83500	119200	118853.21	6.76	-15	122533	120866	119433	117766	116333	121700	118600	142	35700	5000	90590	100	1	2836300	3353	1.78	0.34	12	0.01	66578.00	352482.00	145700	20240605	-18.87	108600	20240913	8.84	145700	-18.87	20240605	108600	8.84	20240913	145700	-18.87	20240605	108600	8.84	20240913	0.59	N	306200	5000	141 억	191713	N	N	23	N	N
106	20241111	161015	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	119200	-900	5	-0.75	618856400	5199	63.24	119100	121100	118000	156100	84100	120100	119033.10	6.74	614	123833	121966	120933	119066	118033	121450	118550	142	36000	5000	91270	100	1	2836300	3381	1.79	0.34	12	0.18	66578.00	352482.00	145700	20240605	-18.19	108600	20240913	9.76	145700	-18.19	20240605	108600	9.76	20240913	145700	-18.19	20240605	108600	9.76	20240913	0.45	N	306200	5000	141 억	191115	N	N	22	N	N
107	20241111	151046	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	119000	-1100	5	-0.92	581325700	4884	59.41	119100	121100	118000	156100	84100	120100	119026.56	6.74	566	123833	121966	120933	119066	118033	121450	118550	142	36000	5000	91270	100	1	2836300	3375	1.79	0.34	12	0.17	66578.00	352482.00	145700	20240605	-18.33	108600	20240913	9.58	145700	-18.33	20240605	108600	9.58	20240913	145700	-18.33	20240605	108600	9.58	20240913	0.45	N	306200	5000	141 억	191115	N	N	16	N	N
108	20241111	141031	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118700	-1400	5	-1.17	543889100	4569	55.58	119100	121100	118000	156100	84100	120100	119038.98	6.74	482	123833	121966	120933	119066	118033	121450	118550	142	36000	5000	91270	100	1	2836300	3367	1.78	0.34	12	0.16	66578.00	352482.00	145700	20240605	-18.53	108600	20240913	9.30	145700	-18.53	20240605	108600	9.30	20240913	145700	-18.53	20240605	108600	9.30	20240913	0.45	N	306200	5000	141 억	191115	N	N	16	N	N
109	20241111	131030	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	119800	-300	5	-0.25	412076200	3460	42.09	119100	121100	118000	156100	84100	120100	119097.17	6.74	284	123833	121966	120933	119066	118033	121450	118550	142	36000	5000	91270	100	1	2836300	3398	1.80	0.34	12	0.12	66578.00	352482.00	145700	20240605	-17.78	108600	20240913	10.31	145700	-17.78	20240605	108600	10.31	20240913	145700	-17.78	20240605	108600	10.31	20240913	0.45	N	306200	5000	141 억	191115	N	N	16	N	N
110	20241111	121025	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118500	-1600	5	-1.33	279550600	2349	28.57	119100	121100	118000	156100	84100	120100	119008.34	6.74	102	123833	121966	120933	119066	118033	121450	118550	142	36000	5000	91270	100	1	2836300	3361	1.78	0.34	12	0.08	66578.00	352482.00	145700	20240605	-18.67	108600	20240913	9.12	145700	-18.67	20240605	108600	9.12	20240913	145700	-18.67	20240605	108600	9.12	20240913	0.45	N	306200	5000	141 억	191115	N	N	16	N	N
111	20241111	111023	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	119000	-1100	5	-0.92	201045600	1686	20.51	119100	121100	118400	156100	84100	120100	119244.13	6.74	29	123833	121966	120933	119066	118033	121450	118550	142	36000	5000	91270	100	1	2836300	3375	1.79	0.34	12	0.06	66578.00	352482.00	145700	20240605	-18.33	108600	20240913	9.58	145700	-18.33	20240605	108600	9.58	20240913	145700	-18.33	20240605	108600	9.58	20240913	0.45	N	306200	5000	141 억	191115	N	N	16	N	N
112	20241111	101017	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118400	-1700	5	-1.42	152942800	1281	15.58	119100	121100	118400	156100	84100	120100	119393.29	6.74	-113	123833	121966	120933	119066	118033	121450	118550	142	36000	5000	91270	100	1	2836300	3358	1.78	0.34	12	0.05	66578.00	352482.00	145700	20240605	-18.74	108600	20240913	9.02	145700	-18.74	20240605	108600	9.02	20240913	145700	-18.74	20240605	108600	9.02	20240913	0.45	N	306200	5000	141 억	191115	N	N	16	N	N
113	20241111	091013	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	120000	-100	5	-0.08	53456900	447	5.44	119100	121100	119100	156100	84100	120100	119590.38	6.74	-182	123833	121966	120933	119066	118033	121450	118550	142	36000	5000	91270	100	1	2836300	3404	1.80	0.34	12	0.02	66578.00	352482.00	145700	20240605	-17.64	108600	20240913	10.50	145700	-17.64	20240605	108600	10.50	20240913	145700	-17.64	20240605	108600	10.50	20240913	0.45	N	306200	5000	141 억	191115	N	N	16	N	N
114	20241108	161010	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	120100	-2400	5	-1.96	995571900	8192	32.61	121100	122800	119900	159200	85800	122500	121529.95	6.80	-1185	126700	124600	120800	118700	114900	125650	119750	142	36700	5000	93100	100	1	2836300	3406	1.80	0.34	12	0.29	66578.00	352482.00	145700	20240605	-17.57	108600	20240913	10.59	145700	-17.57	20240605	108600	10.59	20240913	145700	-17.57	20240605	108600	10.59	20240913	0.43	N	306200	5000	141 억	192895	N	N	16	N	N
115	20241108	151018	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	120300	-2200	5	-1.80	975735800	8027	31.96	121100	122800	119900	159200	85800	122500	121556.72	6.80	-1146	126700	124600	120800	118700	114900	125650	119750	142	36700	5000	93100	100	1	2836300	3412	1.81	0.34	12	0.28	66578.00	352482.00	145700	20240605	-17.43	108600	20240913	10.77	145700	-17.43	20240605	108600	10.77	20240913	145700	-17.43	20240605	108600	10.77	20240913	0.43	N	306200	5000	141 억	192895	N	N	155	N	N
116	20241108	141015	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	120300	-2200	5	-1.80	897877900	7380	29.38	121100	122800	120000	159200	85800	122500	121663.67	6.80	-1029	126700	124600	120800	118700	114900	125650	119750	142	36700	5000	93100	100	1	2836300	3412	1.81	0.34	12	0.26	66578.00	352482.00	145700	20240605	-17.43	108600	20240913	10.77	145700	-17.43	20240605	108600	10.77	20240913	145700	-17.43	20240605	108600	10.77	20240913	0.43	N	306200	5000	141 억	192895	N	N	155	N	N
117	20241108	131017	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	120700	-1800	5	-1.47	833350400	6844	27.25	121100	122800	120200	159200	85800	122500	121763.65	6.80	-1001	126700	124600	120800	118700	114900	125650	119750	142	36700	5000	93100	100	1	2836300	3423	1.81	0.34	12	0.24	66578.00	352482.00	145700	20240605	-17.16	108600	20240913	11.14	145700	-17.16	20240605	108600	11.14	20240913	145700	-17.16	20240605	108600	11.14	20240913	0.43	N	306200	5000	141 억	192895	N	N	155	N	N
118	20241108	121017	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	120400	-2100	5	-1.71	736455900	6043	24.06	121100	122800	120300	159200	85800	122500	121869.25	6.80	-974	126700	124600	120800	118700	114900	125650	119750	142	36700	5000	93100	100	1	2836300	3415	1.81	0.34	12	0.21	66578.00	352482.00	145700	20240605	-17.36	108600	20240913	10.87	145700	-17.36	20240605	108600	10.87	20240913	145700	-17.36	20240605	108600	10.87	20240913	0.43	N	306200	5000	141 억	192895	N	N	155	N	N
119	20241108	111015	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	121700	-800	5	-0.65	663518000	5441	21.66	121100	122800	120300	159200	85800	122500	121947.80	6.80	-821	126700	124600	120800	118700	114900	125650	119750	142	36700	5000	93100	100	1	2836300	3452	1.83	0.35	12	0.19	66578.00	352482.00	145700	20240605	-16.47	108600	20240913	12.06	145700	-16.47	20240605	108600	12.06	20240913	145700	-16.47	20240605	108600	12.06	20240913	0.43	N	306200	5000	141 억	192895	N	N	155	N	N
120	20241108	101025	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	122500	0	3	0.00	517155600	4242	16.89	121100	122800	120300	159200	85800	122500	121913.15	6.80	-422	126700	124600	120800	118700	114900	125650	119750	142	36700	5000	93100	100	1	2836300	3474	1.84	0.35	12	0.15	66578.00	352482.00	145700	20240605	-15.92	108600	20240913	12.80	145700	-15.92	20240605	108600	12.80	20240913	145700	-15.92	20240605	108600	12.80	20240913	0.43	N	306200	5000	141 억	192895	N	N	155	N	N
121	20241108	091011	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	121900	-600	5	-0.49	90402200	743	2.96	121100	122800	121100	159200	85800	122500	121671.87	6.80	-430	126700	124600	120800	118700	114900	125650	119750	142	36700	5000	93100	100	1	2836300	3457	1.83	0.35	12	0.03	66578.00	352482.00	145700	20240605	-16.33	108600	20240913	12.25	145700	-16.33	20240605	108600	12.25	20240913	145700	-16.33	20240605	108600	12.25	20240913	0.43	N	306200	5000	141 억	192895	N	N	155	N	N
122	20241107	161009	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	122500	5100	2	4.34	3011592500	24973	248.86	117800	122900	117000	152600	82200	117400	120547.46	6.73	2981	120533	118966	115933	114366	111333	119750	115150	142	35200	5000	89220	100	1	2836300	3474	1.84	0.35	12	0.88	66578.00	352482.00	145700	20240605	-15.92	108600	20240913	12.80	145700	-15.92	20240605	108600	12.80	20240913	145700	-15.92	20240605	108600	12.80	20240913	0.42	N	306200	5000	141 억	190844	N	N	155	N	N
123	20241107	151015	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	122700	5300	2	4.51	2835106500	23532	234.50	117800	122900	117000	152600	82200	117400	120484.67	6.73	2928	120533	118966	115933	114366	111333	119750	115150	142	35200	5000	89220	100	1	2836300	3480	1.84	0.35	12	0.83	66578.00	352482.00	145700	20240605	-15.79	108600	20240913	12.98	145700	-15.79	20240605	108600	12.98	20240913	145700	-15.79	20240605	108600	12.98	20240913	0.42	N	306200	5000	141 억	190844	N	N	15	N	N
124	20241107	141018	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	122500	5100	2	4.34	2357148200	19611	195.43	117800	122800	117000	152600	82200	117400	120201.64	6.73	2026	120533	118966	115933	114366	111333	119750	115150	142	35200	5000	89220	100	1	2836300	3474	1.84	0.35	12	0.69	66578.00	352482.00	145700	20240605	-15.92	108600	20240913	12.80	145700	-15.92	20240605	108600	12.80	20240913	145700	-15.92	20240605	108600	12.80	20240913	0.42	N	306200	5000	141 억	190844	N	N	15	N	N
125	20241107	131018	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	120900	3500	2	2.98	2039072200	17003	169.44	117800	121900	117000	152600	82200	117400	119930.96	6.73	1624	120533	118966	115933	114366	111333	119750	115150	142	35200	5000	89220	100	1	2836300	3429	1.82	0.34	12	0.60	66578.00	352482.00	145700	20240605	-17.02	108600	20240913	11.33	145700	-17.02	20240605	108600	11.33	20240913	145700	-17.02	20240605	108600	11.33	20240913	0.42	N	306200	5000	141 억	190844	N	N	15	N	N
126	20241107	121013	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	121700	4300	2	3.66	1845505700	15410	153.56	117800	121900	117000	152600	82200	117400	119767.18	6.73	1887	120533	118966	115933	114366	111333	119750	115150	142	35200	5000	89220	100	1	2836300	3452	1.83	0.35	12	0.54	66578.00	352482.00	145700	20240605	-16.47	108600	20240913	12.06	145700	-16.47	20240605	108600	12.06	20240913	145700	-16.47	20240605	108600	12.06	20240913	0.42	N	306200	5000	141 억	190844	N	N	15	N	N
127	20241107	111009	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	121000	3600	2	3.07	1499337900	12560	125.16	117800	121300	117000	152600	82200	117400	119381.13	6.73	1798	120533	118966	115933	114366	111333	119750	115150	142	35200	5000	89220	100	1	2836300	3432	1.82	0.34	12	0.44	66578.00	352482.00	145700	20240605	-16.95	108600	20240913	11.42	145700	-16.95	20240605	108600	11.42	20240913	145700	-16.95	20240605	108600	11.42	20240913	0.42	N	306200	5000	141 억	190844	N	N	15	N	N
128	20241107	101011	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	119200	1800	2	1.53	898040300	7552	75.26	117800	119900	117000	152600	82200	117400	118923.31	6.73	686	120533	118966	115933	114366	111333	119750	115150	142	35200	5000	89220	100	1	2836300	3381	1.79	0.34	12	0.27	66578.00	352482.00	145700	20240605	-18.19	108600	20240913	9.76	145700	-18.19	20240605	108600	9.76	20240913	145700	-18.19	20240605	108600	9.76	20240913	0.42	N	306200	5000	141 억	190844	N	N	15	N	N
129	20241107	091012	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	119100	1700	2	1.45	251536700	2128	21.21	117800	119100	117000	152600	82200	117400	118220.69	6.73	45	120533	118966	115933	114366	111333	119750	115150	142	35200	5000	89220	100	1	2836300	3378	1.79	0.34	12	0.08	66578.00	352482.00	145700	20240605	-18.26	108600	20240913	9.67	145700	-18.26	20240605	108600	9.67	20240913	145700	-18.26	20240605	108600	9.67	20240913	0.42	N	306200	5000	141 억	190844	N	N	15	N	N
130	20241106	161020	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117400	4400	2	3.89	1152990700	10002	208.33	113300	117500	112900	146900	79100	113000	115271.97	6.71	884	115000	114000	113400	112400	111800	113700	112100	142	33900	5000	85880	100	1	2836300	3330	1.76	0.33	12	0.35	66578.00	352482.00	145700	20240605	-19.42	108600	20240913	8.10	145700	-19.42	20240605	108600	8.10	20240913	145700	-19.42	20240605	108600	8.10	20240913	0.42	N	306200	5000	141 억	190207	N	N	15	N	N
131	20241106	151050	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116900	3900	2	3.45	1062224700	9228	192.21	113300	117400	112900	146900	79100	113000	115108.88	6.71	837	115000	114000	113400	112400	111800	113700	112100	142	33900	5000	85880	100	1	2836300	3316	1.76	0.33	12	0.33	66578.00	352482.00	145700	20240605	-19.77	108600	20240913	7.64	145700	-19.77	20240605	108600	7.64	20240913	145700	-19.77	20240605	108600	7.64	20240913	0.42	N	306200	5000	141 억	190207	N	N	6	N	N
132	20241106	141040	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115900	2900	2	2.57	673581500	5884	122.56	113300	116500	112900	146900	79100	113000	114476.80	6.71	160	115000	114000	113400	112400	111800	113700	112100	142	33900	5000	85880	100	1	2836300	3287	1.74	0.33	12	0.21	66578.00	352482.00	145700	20240605	-20.45	108600	20240913	6.72	145700	-20.45	20240605	108600	6.72	20240913	145700	-20.45	20240605	108600	6.72	20240913	0.42	N	306200	5000	141 억	190207	N	N	6	N	N
133	20241106	131051	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113300	300	2	0.27	300984200	2651	55.22	113300	114500	112900	146900	79100	113000	113536.10	6.71	-176	115000	114000	113400	112400	111800	113700	112100	142	33900	5000	85880	100	1	2836300	3214	1.70	0.32	12	0.09	66578.00	352482.00	145700	20240605	-22.24	108600	20240913	4.33	145700	-22.24	20240605	108600	4.33	20240913	145700	-22.24	20240605	108600	4.33	20240913	0.42	N	306200	5000	141 억	190207	N	N	6	N	N
134	20241106	121016	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113600	600	2	0.53	182048000	1606	33.45	113300	114000	112900	146900	79100	113000	113354.92	6.71	-272	115000	114000	113400	112400	111800	113700	112100	142	33900	5000	85880	100	1	2836300	3222	1.71	0.32	12	0.06	66578.00	352482.00	145700	20240605	-22.03	108600	20240913	4.60	145700	-22.03	20240605	108600	4.60	20240913	145700	-22.03	20240605	108600	4.60	20240913	0.42	N	306200	5000	141 억	190207	N	N	6	N	N
135	20241106	111021	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113400	400	2	0.35	120701700	1065	22.18	113300	114000	112900	146900	79100	113000	113334.93	6.71	-216	115000	114000	113400	112400	111800	113700	112100	142	33900	5000	85880	100	1	2836300	3216	1.70	0.32	12	0.04	66578.00	352482.00	145700	20240605	-22.17	108600	20240913	4.42	145700	-22.17	20240605	108600	4.42	20240913	145700	-22.17	20240605	108600	4.42	20240913	0.42	N	306200	5000	141 억	190207	N	N	6	N	N
136	20241106	101028	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	1000	2	0.88	48801800	430	8.96	113300	114000	113100	146900	79100	113000	113492.56	6.71	-147	115000	114000	113400	112400	111800	113700	112100	142	33900	5000	85880	100	1	2836300	3233	1.71	0.32	12	0.02	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.42	N	306200	5000	141 억	190207	N	N	6	N	N
137	20241106	091021	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113300	300	2	0.27	10761300	95	1.98	113300	113600	113100	146900	79100	113000	113276.84	6.71	-88	115000	114000	113400	112400	111800	113700	112100	142	33900	5000	85880	100	1	2836300	3214	1.70	0.32	12	0.00	66578.00	352482.00	145700	20240605	-22.24	108600	20240913	4.33	145700	-22.24	20240605	108600	4.33	20240913	145700	-22.24	20240605	108600	4.33	20240913	0.42	N	306200	5000	141 억	190207	N	N	6	N	N
138	20241105	160951	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113000	-1000	5	-0.88	542762300	4787	79.68	114100	114400	112800	148200	79800	114000	113382.64	6.69	-151	115600	114800	113800	113000	112000	115200	113400	142	34200	5000	86640	100	1	2836300	3205	1.70	0.32	12	0.17	66578.00	352482.00	145700	20240605	-22.44	108600	20240913	4.05	145700	-22.44	20240605	108600	4.05	20240913	145700	-22.44	20240605	108600	4.05	20240913	0.41	N	306200	5000	141 억	189821	N	N	6	N	N
139	20241105	151013	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113000	-1000	5	-0.88	513496500	4528	75.37	114100	114400	113000	148200	79800	114000	113404.70	6.69	-91	115600	114800	113800	113000	112000	115200	113400	142	34200	5000	86640	100	1	2836300	3205	1.70	0.32	12	0.16	66578.00	352482.00	145700	20240605	-22.44	108600	20240913	4.05	145700	-22.44	20240605	108600	4.05	20240913	145700	-22.44	20240605	108600	4.05	20240913	0.41	N	306200	5000	141 억	189821	N	N	14	N	N
140	20241105	141006	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113100	-900	5	-0.79	391484600	3449	57.41	114100	114400	113000	148200	79800	114000	113506.70	6.69	21	115600	114800	113800	113000	112000	115200	113400	142	34200	5000	86640	100	1	2836300	3208	1.70	0.32	12	0.12	66578.00	352482.00	145700	20240605	-22.37	108600	20240913	4.14	145700	-22.37	20240605	108600	4.14	20240913	145700	-22.37	20240605	108600	4.14	20240913	0.41	N	306200	5000	141 억	189821	N	N	14	N	N
141	20241105	131015	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113300	-700	5	-0.61	352542000	3105	51.68	114100	114400	113000	148200	79800	114000	113540.10	6.69	111	115600	114800	113800	113000	112000	115200	113400	142	34200	5000	86640	100	1	2836300	3214	1.70	0.32	12	0.11	66578.00	352482.00	145700	20240605	-22.24	108600	20240913	4.33	145700	-22.24	20240605	108600	4.33	20240913	145700	-22.24	20240605	108600	4.33	20240913	0.41	N	306200	5000	141 억	189821	N	N	14	N	N
142	20241105	121004	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113200	-800	5	-0.70	251846000	2216	36.88	114100	114400	113000	148200	79800	114000	113648.92	6.69	-63	115600	114800	113800	113000	112000	115200	113400	142	34200	5000	86640	100	1	2836300	3211	1.70	0.32	12	0.08	66578.00	352482.00	145700	20240605	-22.31	108600	20240913	4.24	145700	-22.31	20240605	108600	4.24	20240913	145700	-22.31	20240605	108600	4.24	20240913	0.41	N	306200	5000	141 억	189821	N	N	14	N	N
143	20241105	110951	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113500	-500	5	-0.44	208218200	1831	30.48	114100	114400	113000	148200	79800	114000	113718.30	6.69	-58	115600	114800	113800	113000	112000	115200	113400	142	34200	5000	86640	100	1	2836300	3219	1.70	0.32	12	0.06	66578.00	352482.00	145700	20240605	-22.10	108600	20240913	4.51	145700	-22.10	20240605	108600	4.51	20240913	145700	-22.10	20240605	108600	4.51	20240913	0.41	N	306200	5000	141 억	189821	N	N	14	N	N
144	20241105	101001	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113500	-500	5	-0.44	151150200	1327	22.09	114100	114400	113500	148200	79800	114000	113903.69	6.69	-71	115600	114800	113800	113000	112000	115200	113400	142	34200	5000	86640	100	1	2836300	3219	1.70	0.32	12	0.05	66578.00	352482.00	145700	20240605	-22.10	108600	20240913	4.51	145700	-22.10	20240605	108600	4.51	20240913	145700	-22.10	20240605	108600	4.51	20240913	0.41	N	306200	5000	141 억	189821	N	N	14	N	N
145	20241105	090956	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114100	100	2	0.09	20967900	184	3.06	114100	114100	113500	148200	79800	114000	113955.98	6.69	-13	115600	114800	113800	113000	112000	115200	113400	142	34200	5000	86640	100	1	2836300	3236	1.71	0.32	12	0.01	66578.00	352482.00	145700	20240605	-21.69	108600	20240913	5.06	145700	-21.69	20240605	108600	5.06	20240913	145700	-21.69	20240605	108600	5.06	20240913	0.41	N	306200	5000	141 억	189821	N	N	14	N	N
146	20241104	160950	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	-400	5	-0.35	682031700	6006	418.25	113900	114600	112800	148700	80100	114400	113558.39	6.66	772	116933	115666	114033	112766	111133	116300	113400	142	34300	5000	86940	100	1	2836300	3233	1.71	0.32	12	0.21	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.41	N	306200	5000	141 억	188989	N	N	13	N	N
147	20241104	151010	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113700	-700	5	-0.61	669724700	5898	410.72	113900	114600	112800	148700	80100	114400	113551.15	6.66	778	116933	115666	114033	112766	111133	116300	113400	142	34300	5000	86940	100	1	2836300	3225	1.71	0.32	12	0.21	66578.00	352482.00	145700	20240605	-21.96	108600	20240913	4.70	145700	-21.96	20240605	108600	4.70	20240913	145700	-21.96	20240605	108600	4.70	20240913	0.41	N	306200	5000	141 억	188989	N	N	55	N	N
148	20241104	140951	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113400	-1000	5	-0.87	381578900	3359	233.91	113900	114600	112800	148700	80100	114400	113598.96	6.66	-331	116933	115666	114033	112766	111133	116300	113400	142	34300	5000	86940	100	1	2836300	3216	1.70	0.32	12	0.12	66578.00	352482.00	145700	20240605	-22.17	108600	20240913	4.42	145700	-22.17	20240605	108600	4.42	20240913	145700	-22.17	20240605	108600	4.42	20240913	0.41	N	306200	5000	141 억	188989	N	N	55	N	N
149	20241104	130921	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113700	-700	5	-0.61	319384100	2811	195.75	113900	114600	112800	148700	80100	114400	113619.39	6.66	-537	116933	115666	114033	112766	111133	116300	113400	142	34300	5000	86940	100	1	2836300	3225	1.71	0.32	12	0.10	66578.00	352482.00	145700	20240605	-21.96	108600	20240913	4.70	145700	-21.96	20240605	108600	4.70	20240913	145700	-21.96	20240605	108600	4.70	20240913	0.41	N	306200	5000	141 억	188989	N	N	55	N	N
150	20241104	120937	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114100	-300	5	-0.26	246853800	2175	151.46	113900	114200	112800	148700	80100	114400	113496.00	6.66	-412	116933	115666	114033	112766	111133	116300	113400	142	34300	5000	86940	100	1	2836300	3236	1.71	0.32	12	0.08	66578.00	352482.00	145700	20240605	-21.69	108600	20240913	5.06	145700	-21.69	20240605	108600	5.06	20240913	145700	-21.69	20240605	108600	5.06	20240913	0.41	N	306200	5000	141 억	188989	N	N	55	N	N
151	20241104	110930	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113800	-600	5	-0.52	221921100	1956	136.21	113900	114100	112800	148700	80100	114400	113456.60	6.66	-397	116933	115666	114033	112766	111133	116300	113400	142	34300	5000	86940	100	1	2836300	3228	1.71	0.32	12	0.07	66578.00	352482.00	145700	20240605	-21.89	108600	20240913	4.79	145700	-21.89	20240605	108600	4.79	20240913	145700	-21.89	20240605	108600	4.79	20240913	0.41	N	306200	5000	141 억	188989	N	N	55	N	N
152	20241104	100920	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113400	-1000	5	-0.87	115207400	1017	70.82	113900	113900	112800	148700	80100	114400	113281.61	6.66	-321	116933	115666	114033	112766	111133	116300	113400	142	34300	5000	86940	100	1	2836300	3216	1.70	0.32	12	0.04	66578.00	352482.00	145700	20240605	-22.17	108600	20240913	4.42	145700	-22.17	20240605	108600	4.42	20240913	145700	-22.17	20240605	108600	4.42	20240913	0.41	N	306200	5000	141 억	188989	N	N	55	N	N
153	20241104	090933	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113300	-1100	5	-0.96	9540000	84	5.85	113900	113900	113300	148700	80100	114400	113571.43	6.66	-38	116933	115666	114033	112766	111133	116300	113400	142	34300	5000	86940	100	1	2836300	3214	1.70	0.32	12	0.00	66578.00	352482.00	145700	20240605	-22.24	108600	20240913	4.33	145700	-22.24	20240605	108600	4.33	20240913	145700	-22.24	20240605	108600	4.33	20240913	0.41	N	306200	5000	141 억	188989	N	N	55	N	N
154	20241101	160901	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	600	2	0.53	162618300	1432	39.94	112400	115300	112400	147900	79700	113800	113550.78	6.67	-281	115533	114666	113733	112866	111933	114200	112400	142	34100	5000	86480	100	1	2836300	3245	1.72	0.32	12	0.05	66578.00	352482.00	145700	20240605	-21.48	108600	20240913	5.34	145700	-21.48	20240605	108600	5.34	20240913	145700	-21.48	20240605	108600	5.34	20240913	0.41	N	306200	5000	141 억	189271	N	N	55	N	N
155	20241101	150921	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113600	-200	5	-0.18	142961400	1259	35.12	112400	115300	112400	147900	79700	113800	113551.55	6.67	-208	115533	114666	113733	112866	111933	114200	112400	142	34100	5000	86480	100	1	2836300	3222	1.71	0.32	12	0.04	66578.00	352482.00	145700	20240605	-22.03	108600	20240913	4.60	145700	-22.03	20240605	108600	4.60	20240913	145700	-22.03	20240605	108600	4.60	20240913	0.41	N	306200	5000	141 억	189271	N	N	425	N	N
156	20241101	140844	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113900	100	2	0.09	95710400	843	23.51	112400	115300	112400	147900	79700	113800	113535.47	6.67	-184	115533	114666	113733	112866	111933	114200	112400	142	34100	5000	86480	100	1	2836300	3231	1.71	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.83	108600	20240913	4.88	145700	-21.83	20240605	108600	4.88	20240913	145700	-21.83	20240605	108600	4.88	20240913	0.41	N	306200	5000	141 억	189271	N	N	425	N	N
157	20241101	131048	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113700	-100	5	-0.09	80920400	713	19.89	112400	115300	112400	147900	79700	113800	113492.85	6.67	-163	115533	114666	113733	112866	111933	114200	112400	142	34100	5000	86480	100	1	2836300	3225	1.71	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.96	108600	20240913	4.70	145700	-21.96	20240605	108600	4.70	20240913	145700	-21.96	20240605	108600	4.70	20240913	0.41	N	306200	5000	141 억	189271	N	N	425	N	N
158	20241101	121049	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113700	-100	5	-0.09	67514300	595	16.60	112400	115300	112400	147900	79700	113800	113469.41	6.67	-109	115533	114666	113733	112866	111933	114200	112400	142	34100	5000	86480	100	1	2836300	3225	1.71	0.32	12	0.02	66578.00	352482.00	145700	20240605	-21.96	108600	20240913	4.70	145700	-21.96	20240605	108600	4.70	20240913	145700	-21.96	20240605	108600	4.70	20240913	0.41	N	306200	5000	141 억	189271	N	N	425	N	N
159	20241101	111045	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113400	-400	5	-0.35	54792500	483	13.47	112400	115300	112400	147900	79700	113800	113442.03	6.67	-102	115533	114666	113733	112866	111933	114200	112400	142	34100	5000	86480	100	1	2836300	3216	1.70	0.32	12	0.02	66578.00	352482.00	145700	20240605	-22.17	108600	20240913	4.42	145700	-22.17	20240605	108600	4.42	20240913	145700	-22.17	20240605	108600	4.42	20240913	0.41	N	306200	5000	141 억	189271	N	N	425	N	N
160	20241101	101047	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113300	-500	5	-0.44	35415300	312	8.70	112400	115300	112400	147900	79700	113800	113510.58	6.67	-104	115533	114666	113733	112866	111933	114200	112400	142	34100	5000	86480	100	1	2836300	3214	1.70	0.32	12	0.01	66578.00	352482.00	145700	20240605	-22.24	108600	20240913	4.33	145700	-22.24	20240605	108600	4.33	20240913	145700	-22.24	20240605	108600	4.33	20240913	0.41	N	306200	5000	141 억	189271	N	N	425	N	N
161	20241101	091044	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113200	-600	5	-0.53	6718900	59	1.65	112400	115300	112400	147900	79700	113800	113879.66	6.67	-5	115533	114666	113733	112866	111933	114200	112400	142	34100	5000	86480	100	1	2836300	3211	1.70	0.32	12	0.00	66578.00	352482.00	145700	20240605	-22.31	108600	20240913	4.24	145700	-22.31	20240605	108600	4.24	20240913	145700	-22.31	20240605	108600	4.24	20240913	0.41	N	306200	5000	141 억	189271	N	N	425	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History