KissMeData/103140/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

74 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	160826	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51400	-1400	5	-2.65	6807918800	131102	87.23	53400	53700	51200	68600	37000	52800	51929.66	21.61	-24184	54533	53666	52733	51866	50933	54100	52300	1401	15800	5000	39070	100	1	28024278	14404	9.21	0.72	12	0.47	5582.00	70959.00	78900	20240514	-34.85	35100	20231130	46.44	78900	-34.85	20240514	36000	42.78	20240118	78900	-34.85	20240514	35100	46.44	20231130	1.49	N	103140	5000	1401 억	6055790	N	N	1465	N	N
3	20241129	150845	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	-1500	5	-2.84	6015903200	115683	76.97	53400	53700	51200	68600	37000	52800	52003.35	21.61	-22482	54533	53666	52733	51866	50933	54100	52300	1401	15800	5000	39070	100	1	28024278	14376	9.19	0.72	12	0.41	5582.00	70959.00	78900	20240514	-34.98	35100	20231130	46.15	78900	-34.98	20240514	36000	42.50	20240118	78900	-34.98	20240514	35100	46.15	20231130	1.49	N	103140	5000	1401 억	6055790	N	N	60	N	N
4	20241129	140848	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	-1500	5	-2.84	5015456700	96181	63.99	53400	53700	51200	68600	37000	52800	52146.02	21.61	-17635	54533	53666	52733	51866	50933	54100	52300	1401	15800	5000	39070	100	1	28024278	14376	9.19	0.72	12	0.34	5582.00	70959.00	78900	20240514	-34.98	35100	20231130	46.15	78900	-34.98	20240514	36000	42.50	20240118	78900	-34.98	20240514	35100	46.15	20231130	1.49	N	103140	5000	1401 억	6055790	N	N	60	N	N
5	20241129	130845	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	-1200	5	-2.27	4194894800	80234	53.38	53400	53700	51200	68600	37000	52800	52283.26	21.61	-12280	54533	53666	52733	51866	50933	54100	52300	1401	15800	5000	39070	100	1	28024278	14461	9.24	0.73	12	0.29	5582.00	70959.00	78900	20240514	-34.60	35100	20231130	47.01	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	35100	47.01	20231130	1.49	N	103140	5000	1401 억	6055790	N	N	60	N	N
6	20241129	120846	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51500	-1300	5	-2.46	3768566800	71954	47.87	53400	53700	51200	68600	37000	52800	52374.67	21.61	-11575	54533	53666	52733	51866	50933	54100	52300	1401	15800	5000	39070	100	1	28024278	14433	9.23	0.73	12	0.26	5582.00	70959.00	78900	20240514	-34.73	35100	20231130	46.72	78900	-34.73	20240514	36000	43.06	20240118	78900	-34.73	20240514	35100	46.72	20231130	1.49	N	103140	5000	1401 억	6055790	N	N	60	N	N
7	20241129	110848	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51700	-1100	5	-2.08	3368546500	64200	42.72	53400	53700	51200	68600	37000	52800	52469.57	21.61	-11114	54533	53666	52733	51866	50933	54100	52300	1401	15800	5000	39070	100	1	28024278	14489	9.26	0.73	12	0.23	5582.00	70959.00	78900	20240514	-34.47	35100	20231130	47.29	78900	-34.47	20240514	36000	43.61	20240118	78900	-34.47	20240514	35100	47.29	20231130	1.49	N	103140	5000	1401 억	6055790	N	N	60	N	N
8	20241129	100842	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	-1200	5	-2.27	2814557800	53485	35.59	53400	53700	51200	68600	37000	52800	52623.31	21.61	-13758	54533	53666	52733	51866	50933	54100	52300	1401	15800	5000	39070	100	1	28024278	14461	9.24	0.73	12	0.19	5582.00	70959.00	78900	20240514	-34.60	35100	20231130	47.01	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	35100	47.01	20231130	1.49	N	103140	5000	1401 억	6055790	N	N	60	N	N
9	20241129	090846	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53200	400	2	0.76	591102700	11071	7.37	53400	53700	53000	68600	37000	52800	53391.99	21.61	-1371	54533	53666	52733	51866	50933	54100	52300	1401	15800	5000	39070	100	1	28024278	14909	9.53	0.75	12	0.04	5582.00	70959.00	78900	20240514	-32.57	35100	20231130	51.57	78900	-32.57	20240514	36000	47.78	20240118	78900	-32.57	20240514	35100	51.57	20231130	1.49	N	103140	5000	1401 억	6055790	N	N	60	N	N
10	20241128	160833	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52800	900	2	1.73	7887930000	149413	90.33	51900	53600	51800	67400	36400	51900	52793.34	21.54	17063	53166	52532	51766	51132	50366	52850	51450	1401	15500	5000	38400	100	1	28024278	14797	9.46	0.74	12	0.53	5582.00	70959.00	78900	20240514	-33.08	35100	20231130	50.43	78900	-33.08	20240514	36000	46.67	20240118	78900	-33.08	20240514	35100	50.43	20231130	1.40	N	103140	5000	1401 억	6035564	N	N	60	N	N
11	20241128	150851	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52700	800	2	1.54	7443198400	140986	85.24	51900	53600	51800	67400	36400	51900	52794.47	21.54	15302	53166	52532	51766	51132	50366	52850	51450	1401	15500	5000	38400	100	1	28024278	14769	9.44	0.74	12	0.50	5582.00	70959.00	78900	20240514	-33.21	35100	20231130	50.14	78900	-33.21	20240514	36000	46.39	20240118	78900	-33.21	20240514	35100	50.14	20231130	1.40	N	103140	5000	1401 억	6035564	N	N	465	N	N
12	20241128	140847	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52800	900	2	1.73	6849347800	129736	78.44	51900	53600	51800	67400	36400	51900	52795.15	21.54	17215	53166	52532	51766	51132	50366	52850	51450	1401	15500	5000	38400	100	1	28024278	14797	9.46	0.74	12	0.46	5582.00	70959.00	78900	20240514	-33.08	35100	20231130	50.43	78900	-33.08	20240514	36000	46.67	20240118	78900	-33.08	20240514	35100	50.43	20231130	1.40	N	103140	5000	1401 억	6035564	N	N	465	N	N
13	20241128	130846	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53000	1100	2	2.12	6415247200	121518	73.47	51900	53600	51800	67400	36400	51900	52793.25	21.54	20169	53166	52532	51766	51132	50366	52850	51450	1401	15500	5000	38400	100	1	28024278	14853	9.49	0.75	12	0.43	5582.00	70959.00	78900	20240514	-32.83	35100	20231130	51.00	78900	-32.83	20240514	36000	47.22	20240118	78900	-32.83	20240514	35100	51.00	20231130	1.40	N	103140	5000	1401 억	6035564	N	N	465	N	N
14	20241128	120849	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52900	1000	2	1.93	6028587000	114199	69.04	51900	53600	51800	67400	36400	51900	52790.92	21.54	19541	53166	52532	51766	51132	50366	52850	51450	1401	15500	5000	38400	100	1	28024278	14825	9.48	0.75	12	0.41	5582.00	70959.00	78900	20240514	-32.95	35100	20231130	50.71	78900	-32.95	20240514	36000	46.94	20240118	78900	-32.95	20240514	35100	50.71	20231130	1.40	N	103140	5000	1401 억	6035564	N	N	465	N	N
15	20241128	110852	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52900	1000	2	1.93	3469345600	66055	39.94	51900	52900	51800	67400	36400	51900	52522.95	21.54	12309	53166	52532	51766	51132	50366	52850	51450	1401	15500	5000	38400	100	1	28024278	14825	9.48	0.75	12	0.24	5582.00	70959.00	78900	20240514	-32.95	35100	20231130	50.71	78900	-32.95	20240514	36000	46.94	20240118	78900	-32.95	20240514	35100	50.71	20231130	1.40	N	103140	5000	1401 억	6035564	N	N	465	N	N
16	20241128	100849	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52600	700	2	1.35	2102143000	40094	24.24	51900	52800	51800	67400	36400	51900	52431.60	21.54	3051	53166	52532	51766	51132	50366	52850	51450	1401	15500	5000	38400	100	1	28024278	14741	9.42	0.74	12	0.14	5582.00	70959.00	78900	20240514	-33.33	35100	20231130	49.86	78900	-33.33	20240514	36000	46.11	20240118	78900	-33.33	20240514	35100	49.86	20231130	1.40	N	103140	5000	1401 억	6035564	N	N	465	N	N
17	20241128	090846	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52500	600	2	1.16	505589100	9701	5.86	51900	52700	51800	67400	36400	51900	52119.32	21.54	3684	53166	52532	51766	51132	50366	52850	51450	1401	15500	5000	38400	100	1	28024278	14713	9.41	0.74	12	0.03	5582.00	70959.00	78900	20240514	-33.46	35100	20231130	49.57	78900	-33.46	20240514	36000	45.83	20240118	78900	-33.46	20240514	35100	49.57	20231130	1.40	N	103140	5000	1401 억	6035564	N	N	465	N	N
18	20241127	160826	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51900	-100	5	-0.19	8512381700	163922	29.06	51300	52400	51000	67600	36400	52000	51929.51	21.44	23814	59333	55666	53433	49766	47533	54550	48650	1401	15600	5000	38480	100	1	28024278	14545	9.30	0.73	12	0.58	5582.00	70959.00	78900	20240514	-34.22	35100	20231120	47.86	78900	-34.22	20240514	36000	44.17	20240118	78900	-34.22	20240514	35100	47.86	20231130	1.44	N	103140	5000	1401 억	6008713	N	N	465	N	N
19	20241127	150842	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	-200	5	-0.38	7799631900	150185	26.62	51300	52400	51000	67600	36400	52000	51933.44	21.44	17641	59333	55666	53433	49766	47533	54550	48650	1401	15600	5000	38480	100	1	28024278	14517	9.28	0.73	12	0.54	5582.00	70959.00	78900	20240514	-34.35	35100	20231120	47.58	78900	-34.35	20240514	36000	43.89	20240118	78900	-34.35	20240514	35100	47.58	20231130	1.44	N	103140	5000	1401 억	6008713	N	N	3159	N	N
20	20241127	140840	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51900	-100	5	-0.19	6690500300	128841	22.84	51300	52400	51000	67600	36400	52000	51928.27	21.44	12912	59333	55666	53433	49766	47533	54550	48650	1401	15600	5000	38480	100	1	28024278	14545	9.30	0.73	12	0.46	5582.00	70959.00	78900	20240514	-34.22	35100	20231120	47.86	78900	-34.22	20240514	36000	44.17	20240118	78900	-34.22	20240514	35100	47.86	20231130	1.44	N	103140	5000	1401 억	6008713	N	N	3159	N	N
21	20241127	130835	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52000	0	3	0.00	6035444700	116226	20.60	51300	52400	51000	67600	36400	52000	51928.44	21.44	12101	59333	55666	53433	49766	47533	54550	48650	1401	15600	5000	38480	100	1	28024278	14573	9.32	0.73	12	0.41	5582.00	70959.00	78900	20240514	-34.09	35100	20231120	48.15	78900	-34.09	20240514	36000	44.44	20240118	78900	-34.09	20240514	35100	48.15	20231130	1.44	N	103140	5000	1401 억	6008713	N	N	3159	N	N
22	20241127	120843	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51900	-100	5	-0.19	5458403800	105099	18.63	51300	52400	51000	67600	36400	52000	51935.75	21.44	12046	59333	55666	53433	49766	47533	54550	48650	1401	15600	5000	38480	100	1	28024278	14545	9.30	0.73	12	0.38	5582.00	70959.00	78900	20240514	-34.22	35100	20231120	47.86	78900	-34.22	20240514	36000	44.17	20240118	78900	-34.22	20240514	35100	47.86	20231130	1.44	N	103140	5000	1401 억	6008713	N	N	3159	N	N
23	20241127	110840	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51900	-100	5	-0.19	4839070200	93179	16.52	51300	52400	51000	67600	36400	52000	51932.96	21.44	10934	59333	55666	53433	49766	47533	54550	48650	1401	15600	5000	38480	100	1	28024278	14545	9.30	0.73	12	0.33	5582.00	70959.00	78900	20240514	-34.22	35100	20231120	47.86	78900	-34.22	20240514	36000	44.17	20240118	78900	-34.22	20240514	35100	47.86	20231130	1.44	N	103140	5000	1401 억	6008713	N	N	3159	N	N
24	20241127	100841	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52100	100	2	0.19	3491777800	67318	11.93	51300	52300	51000	67600	36400	52000	51869.64	21.44	5645	59333	55666	53433	49766	47533	54550	48650	1401	15600	5000	38480	100	1	28024278	14601	9.33	0.73	12	0.24	5582.00	70959.00	78900	20240514	-33.97	35100	20231120	48.43	78900	-33.97	20240514	36000	44.72	20240118	78900	-33.97	20240514	35100	48.43	20231130	1.44	N	103140	5000	1401 억	6008713	N	N	3159	N	N
25	20241127	090838	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	-200	5	-0.38	1037859800	20050	3.55	51300	52200	51000	67600	36400	52000	51761.99	21.44	1810	59333	55666	53433	49766	47533	54550	48650	1401	15600	5000	38480	100	1	28024278	14517	9.28	0.73	12	0.07	5582.00	70959.00	78900	20240514	-34.35	35100	20231120	47.58	78900	-34.35	20240514	36000	43.89	20240118	78900	-34.35	20240514	35100	47.58	20231130	1.44	N	103140	5000	1401 억	6008713	N	N	3159	N	N
26	20241126	160828	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52000	-5000	5	-8.77	29464039400	560781	239.66	57000	57100	51200	74100	39900	57000	52540.36	21.48	-28701	58666	57832	56866	56032	55066	58250	56450	1401	17100	5000	42180	100	1	28024278	14573	9.32	0.73	12	2.00	5582.00	70959.00	78900	20240514	-34.09	35100	20231120	48.15	78900	-34.09	20240514	36000	44.44	20240118	78900	-34.09	20240514	35100	48.15	20231130	1.42	N	103140	5000	1401 억	6020883	N	N	3159	N	N
27	20241126	150836	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51700	-5300	5	-9.30	28279732800	537966	229.91	57000	57100	51200	74100	39900	57000	52566.69	21.48	-30863	58666	57832	56866	56032	55066	58250	56450	1401	17100	5000	42180	100	1	28024278	14489	9.26	0.73	12	1.92	5582.00	70959.00	78900	20240514	-34.47	35100	20231120	47.29	78900	-34.47	20240514	36000	43.61	20240118	78900	-34.47	20240514	35100	47.29	20231130	1.42	N	103140	5000	1401 억	6020883	N	N	1926	N	N
28	20241126	140835	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51400	-5600	5	-9.82	24873048900	471926	201.69	57000	57100	51200	74100	39900	57000	52704.08	21.48	-47750	58666	57832	56866	56032	55066	58250	56450	1401	17100	5000	42180	100	1	28024278	14404	9.21	0.72	12	1.68	5582.00	70959.00	78900	20240514	-34.85	35100	20231120	46.44	78900	-34.85	20240514	36000	42.78	20240118	78900	-34.85	20240514	35100	46.44	20231130	1.42	N	103140	5000	1401 억	6020883	N	N	1926	N	N
29	20241126	130833	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	-5400	5	-9.47	21962624000	415326	177.50	57000	57100	51200	74100	39900	57000	52879.01	21.48	-50025	58666	57832	56866	56032	55066	58250	56450	1401	17100	5000	42180	100	1	28024278	14461	9.24	0.73	12	1.48	5582.00	70959.00	78900	20240514	-34.60	35100	20231120	47.01	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	35100	47.01	20231130	1.42	N	103140	5000	1401 억	6020883	N	N	1926	N	N
30	20241126	120838	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52300	-4700	5	-8.25	19860871800	374826	160.19	57000	57100	51200	74100	39900	57000	52985.36	21.48	-54996	58666	57832	56866	56032	55066	58250	56450	1401	17100	5000	42180	100	1	28024278	14657	9.37	0.74	12	1.34	5582.00	70959.00	78900	20240514	-33.71	35100	20231120	49.00	78900	-33.71	20240514	36000	45.28	20240118	78900	-33.71	20240514	35100	49.00	20231130	1.42	N	103140	5000	1401 억	6020883	N	N	1926	N	N
31	20241126	110843	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52000	-5000	5	-8.77	16065120200	301390	128.81	57000	57100	52000	74100	39900	57000	53301.65	21.48	-63883	58666	57832	56866	56032	55066	58250	56450	1401	17100	5000	42180	100	1	28024278	14573	9.32	0.73	12	1.08	5582.00	70959.00	78900	20240514	-34.09	35100	20231120	48.15	78900	-34.09	20240514	36000	44.44	20240118	78900	-34.09	20240514	35100	48.15	20231130	1.42	N	103140	5000	1401 억	6020883	N	N	1926	N	N
32	20241126	100847	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52600	-4400	5	-7.72	11108426700	206490	88.25	57000	57100	52200	74100	39900	57000	53794.19	21.48	-52411	58666	57832	56866	56032	55066	58250	56450	1401	17100	5000	42180	100	1	28024278	14741	9.42	0.74	12	0.74	5582.00	70959.00	78900	20240514	-33.33	35100	20231120	49.86	78900	-33.33	20240514	36000	46.11	20240118	78900	-33.33	20240514	35100	49.86	20231130	1.42	N	103140	5000	1401 억	6020883	N	N	1926	N	N
33	20241126	090838	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55100	-1900	5	-3.33	1447589200	25957	11.09	57000	57100	54700	74100	39900	57000	55761.82	21.48	-8816	58666	57832	56866	56032	55066	58250	56450	1401	17100	5000	42180	100	1	28024278	15441	9.87	0.78	12	0.09	5582.00	70959.00	78900	20240514	-30.16	35100	20231120	56.98	78900	-30.16	20240514	36000	53.06	20240118	78900	-30.16	20240514	35100	56.98	20231130	1.42	N	103140	5000	1401 억	6020883	N	N	1926	N	N
34	20241125	160816	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57000	1000	2	1.79	13228930600	233017	163.34	56100	57700	55900	72800	39200	56000	56772.24	21.27	-8019	57133	56566	56133	55566	55133	56500	55500	1401	16800	5000	41440	100	1	28024278	15974	10.21	0.80	12	0.83	5582.00	70959.00	78900	20240514	-27.76	35100	20231120	62.39	78900	-27.76	20240514	36000	58.33	20240118	78900	-27.76	20240514	35100	62.39	20231130	1.39	N	103140	5000	1401 억	5959832	N	N	1926	N	N
35	20241125	150833	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57300	1300	2	2.32	11418918000	201272	141.09	56100	57700	55900	72800	39200	56000	56733.76	21.27	9821	57133	56566	56133	55566	55133	56500	55500	1401	16800	5000	41440	100	1	28024278	16058	10.27	0.81	12	0.72	5582.00	70959.00	78900	20240514	-27.38	35100	20231120	63.25	78900	-27.38	20240514	36000	59.17	20240118	78900	-27.38	20240514	35100	63.25	20231130	1.39	N	103140	5000	1401 억	5959832	N	N	56	N	N
36	20241125	140831	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57100	1100	2	1.96	8481136900	150034	105.17	56100	57200	55900	72800	39200	56000	56528.10	21.27	19102	57133	56566	56133	55566	55133	56500	55500	1401	16800	5000	41440	100	1	28024278	16002	10.23	0.80	12	0.54	5582.00	70959.00	78900	20240514	-27.63	35100	20231120	62.68	78900	-27.63	20240514	36000	58.61	20240118	78900	-27.63	20240514	35100	62.68	20231130	1.39	N	103140	5000	1401 억	5959832	N	N	56	N	N
37	20241125	130825	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56500	500	2	0.89	6202196000	109890	77.03	56100	57000	55900	72800	39200	56000	56440.04	21.27	7703	57133	56566	56133	55566	55133	56500	55500	1401	16800	5000	41440	100	1	28024278	15834	10.12	0.80	12	0.39	5582.00	70959.00	78900	20240514	-28.39	35100	20231120	60.97	78900	-28.39	20240514	36000	56.94	20240118	78900	-28.39	20240514	35100	60.97	20231130	1.39	N	103140	5000	1401 억	5959832	N	N	56	N	N
38	20241125	120834	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56600	600	2	1.07	5022533500	89004	62.39	56100	57000	55900	72800	39200	56000	56430.42	21.27	14830	57133	56566	56133	55566	55133	56500	55500	1401	16800	5000	41440	100	1	28024278	15862	10.14	0.80	12	0.32	5582.00	70959.00	78900	20240514	-28.26	35100	20231120	61.25	78900	-28.26	20240514	36000	57.22	20240118	78900	-28.26	20240514	35100	61.25	20231130	1.39	N	103140	5000	1401 억	5959832	N	N	56	N	N
39	20241125	110828	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56900	900	2	1.61	3910596700	69395	48.65	56100	57000	55900	72800	39200	56000	56352.72	21.27	13762	57133	56566	56133	55566	55133	56500	55500	1401	16800	5000	41440	100	1	28024278	15946	10.19	0.80	12	0.25	5582.00	70959.00	78900	20240514	-27.88	35100	20231120	62.11	78900	-27.88	20240514	36000	58.06	20240118	78900	-27.88	20240514	35100	62.11	20231130	1.39	N	103140	5000	1401 억	5959832	N	N	56	N	N
40	20241125	100819	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56400	400	2	0.71	2390850800	42556	29.83	56100	56500	55900	72800	39200	56000	56181.29	21.27	2719	57133	56566	56133	55566	55133	56500	55500	1401	16800	5000	41440	100	1	28024278	15806	10.10	0.79	12	0.15	5582.00	70959.00	78900	20240514	-28.52	35100	20231120	60.68	78900	-28.52	20240514	36000	56.67	20240118	78900	-28.52	20240514	35100	60.68	20231130	1.39	N	103140	5000	1401 억	5959832	N	N	56	N	N
41	20241125	090819	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56400	400	2	0.71	404401500	7190	5.04	56100	56500	56100	72800	39200	56000	56244.99	21.27	1429	57133	56566	56133	55566	55133	56500	55500	1401	16800	5000	41440	100	1	28024278	15806	10.10	0.79	12	0.03	5582.00	70959.00	78900	20240514	-28.52	35100	20231120	60.68	78900	-28.52	20240514	36000	56.67	20240118	78900	-28.52	20240514	35100	60.68	20231130	1.39	N	103140	5000	1401 억	5959832	N	N	56	N	N
42	20241122	160734	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56000	200	2	0.36	7975215200	141951	45.01	56000	56700	55700	72500	39100	55800	56183.41	21.26	4028	60400	58100	56600	54300	52800	57350	53550	1401	16700	5000	41290	100	1	28024278	15694	10.03	0.79	12	0.51	5582.00	70959.00	78900	20240514	-29.02	35100	20231120	59.54	78900	-29.02	20240514	36000	55.56	20240118	78900	-29.02	20240514	35100	59.54	20231130	1.38	N	103140	5000	1401 억	5957613	N	N	56	N	N
43	20241122	150745	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55900	100	2	0.18	7482050300	133130	42.21	56000	56700	55700	72500	39100	55800	56201.08	21.26	2977	60400	58100	56600	54300	52800	57350	53550	1401	16700	5000	41290	100	1	28024278	15666	10.01	0.79	12	0.48	5582.00	70959.00	78900	20240514	-29.15	35100	20231120	59.26	78900	-29.15	20240514	36000	55.28	20240118	78900	-29.15	20240514	35100	59.26	20231130	1.38	N	103140	5000	1401 억	5957613	N	N	165	N	N
44	20241122	140747	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55800	0	3	0.00	6289008200	111812	35.45	56000	56700	55700	72500	39100	55800	56246.27	21.26	-4498	60400	58100	56600	54300	52800	57350	53550	1401	16700	5000	41290	100	1	28024278	15638	10.00	0.79	12	0.40	5582.00	70959.00	78900	20240514	-29.28	35100	20231120	58.97	78900	-29.28	20240514	36000	55.00	20240118	78900	-29.28	20240514	35100	58.97	20231130	1.38	N	103140	5000	1401 억	5957613	N	N	165	N	N
45	20241122	130743	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56000	200	2	0.36	4953458100	87925	27.88	56000	56700	56000	72500	39100	55800	56337.31	21.26	-4534	60400	58100	56600	54300	52800	57350	53550	1401	16700	5000	41290	100	1	28024278	15694	10.03	0.79	12	0.31	5582.00	70959.00	78900	20240514	-29.02	35100	20231120	59.54	78900	-29.02	20240514	36000	55.56	20240118	78900	-29.02	20240514	35100	59.54	20231130	1.38	N	103140	5000	1401 억	5957613	N	N	165	N	N
46	20241122	120748	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56300	500	2	0.90	4153559700	73706	23.37	56000	56700	56000	72500	39100	55800	56353.07	21.26	-2482	60400	58100	56600	54300	52800	57350	53550	1401	16700	5000	41290	100	1	28024278	15778	10.09	0.79	12	0.26	5582.00	70959.00	78900	20240514	-28.64	35100	20231120	60.40	78900	-28.64	20240514	36000	56.39	20240118	78900	-28.64	20240514	35100	60.40	20231130	1.38	N	103140	5000	1401 억	5957613	N	N	165	N	N
47	20241122	110740	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56300	500	2	0.90	3434058600	60935	19.32	56000	56700	56000	72500	39100	55800	56356.09	21.26	-1136	60400	58100	56600	54300	52800	57350	53550	1401	16700	5000	41290	100	1	28024278	15778	10.09	0.79	12	0.22	5582.00	70959.00	78900	20240514	-28.64	35100	20231120	60.40	78900	-28.64	20240514	36000	56.39	20240118	78900	-28.64	20240514	35100	60.40	20231130	1.38	N	103140	5000	1401 억	5957613	N	N	165	N	N
48	20241122	100755	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56300	500	2	0.90	2171756100	38560	12.23	56000	56600	56000	72500	39100	55800	56321.48	21.26	4492	60400	58100	56600	54300	52800	57350	53550	1401	16700	5000	41290	100	1	28024278	15778	10.09	0.79	12	0.14	5582.00	70959.00	78900	20240514	-28.64	35100	20231120	60.40	78900	-28.64	20240514	36000	56.39	20240118	78900	-28.64	20240514	35100	60.40	20231130	1.38	N	103140	5000	1401 억	5957613	N	N	165	N	N
49	20241122	090748	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56300	500	2	0.90	343764000	6112	1.94	56000	56600	56000	72500	39100	55800	56244.11	21.26	1447	60400	58100	56600	54300	52800	57350	53550	1401	16700	5000	41290	100	1	28024278	15778	10.09	0.79	12	0.02	5582.00	70959.00	78900	20240514	-28.64	35100	20231120	60.40	78900	-28.64	20240514	36000	56.39	20240118	78900	-28.64	20240514	35100	60.40	20231130	1.38	N	103140	5000	1401 억	5957613	N	N	165	N	N
50	20241121	160741	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55800	-2100	5	-3.63	17669324400	313911	158.30	57900	58900	55100	75200	40600	57900	56288.21	21.26	-6415	59433	58666	57633	56866	55833	59050	57250	1401	17300	5000	42840	100	1	28024278	15638	10.00	0.79	12	1.12	5582.00	70959.00	78900	20240514	-29.28	35100	20231120	58.97	78900	-29.28	20240514	36000	55.00	20240118	78900	-29.28	20240514	35100	58.97	20231130	1.31	N	103140	5000	1401 억	5956640	N	N	165	N	N
51	20241121	150757	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55700	-2200	5	-3.80	17110571700	303887	153.24	57900	58900	55100	75200	40600	57900	56305.67	21.26	-6956	59433	58666	57633	56866	55833	59050	57250	1401	17300	5000	42840	100	1	28024278	15610	9.98	0.78	12	1.08	5582.00	70959.00	78900	20240514	-29.40	35100	20231120	58.69	78900	-29.40	20240514	36000	54.72	20240118	78900	-29.40	20240514	35100	58.69	20231130	1.31	N	103140	5000	1401 억	5956640	N	N	126	N	N
52	20241121	140758	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55400	-2500	5	-4.32	14890155400	263987	133.12	57900	58900	55100	75200	40600	57900	56404.85	21.26	-27579	59433	58666	57633	56866	55833	59050	57250	1401	17300	5000	42840	100	1	28024278	15525	9.92	0.78	12	0.94	5582.00	70959.00	78900	20240514	-29.78	35100	20231120	57.83	78900	-29.78	20240514	36000	53.89	20240118	78900	-29.78	20240514	35100	57.83	20231130	1.31	N	103140	5000	1401 억	5956640	N	N	126	N	N
53	20241121	130748	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56100	-1800	5	-3.11	10803117200	190656	96.14	57900	58900	55900	75200	40600	57900	56662.84	21.26	-27133	59433	58666	57633	56866	55833	59050	57250	1401	17300	5000	42840	100	1	28024278	15722	10.05	0.79	12	0.68	5582.00	70959.00	78900	20240514	-28.90	35100	20231120	59.83	78900	-28.90	20240514	36000	55.83	20240118	78900	-28.90	20240514	35100	59.83	20231130	1.31	N	103140	5000	1401 억	5956640	N	N	126	N	N
54	20241121	120749	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56100	-1800	5	-3.11	9334249700	164468	82.94	57900	58900	55900	75200	40600	57900	56754.16	21.26	-23325	59433	58666	57633	56866	55833	59050	57250	1401	17300	5000	42840	100	1	28024278	15722	10.05	0.79	12	0.59	5582.00	70959.00	78900	20240514	-28.90	35100	20231120	59.83	78900	-28.90	20240514	36000	55.83	20240118	78900	-28.90	20240514	35100	59.83	20231130	1.31	N	103140	5000	1401 억	5956640	N	N	126	N	N
55	20241121	110752	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56300	-1600	5	-2.76	7814816200	137419	69.30	57900	58900	55900	75200	40600	57900	56868.48	21.26	-20550	59433	58666	57633	56866	55833	59050	57250	1401	17300	5000	42840	100	1	28024278	15778	10.09	0.79	12	0.49	5582.00	70959.00	78900	20240514	-28.64	35100	20231120	60.40	78900	-28.64	20240514	36000	56.39	20240118	78900	-28.64	20240514	35100	60.40	20231130	1.31	N	103140	5000	1401 억	5956640	N	N	126	N	N
56	20241121	100752	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56400	-1500	5	-2.59	4847721200	84557	42.64	57900	58900	56300	75200	40600	57900	57330.77	21.26	-14583	59433	58666	57633	56866	55833	59050	57250	1401	17300	5000	42840	100	1	28024278	15806	10.10	0.79	12	0.30	5582.00	70959.00	78900	20240514	-28.52	35100	20231120	60.68	78900	-28.52	20240514	36000	56.67	20240118	78900	-28.52	20240514	35100	60.68	20231130	1.31	N	103140	5000	1401 억	5956640	N	N	126	N	N
57	20241121	090752	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58200	300	2	0.52	855162700	14632	7.38	57900	58900	57700	75200	40600	57900	58444.91	21.26	-1909	59433	58666	57633	56866	55833	59050	57250	1401	17300	5000	42840	100	1	28024278	16310	10.43	0.82	12	0.05	5582.00	70959.00	78900	20240514	-26.24	35100	20231120	65.81	78900	-26.24	20240514	36000	61.67	20240118	78900	-26.24	20240514	35100	65.81	20231130	1.31	N	103140	5000	1401 억	5956640	N	N	126	N	N
58	20241120	160745	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57900	1200	2	2.12	11312559700	196679	53.14	56900	58400	56600	73700	39700	56700	57517.57	21.25	2345	60433	58566	57433	55566	54433	58000	55000	1401	17000	5000	41950	100	1	28024278	16226	10.37	0.82	12	0.70	5582.00	70959.00	78900	20240514	-26.62	35100	20231120	64.96	78900	-26.62	20240514	36000	60.83	20240118	78900	-26.62	20240514	35100	64.96	20231120	1.27	N	103140	5000	1401 억	5955376	N	N	126	N	N
59	20241120	150756	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58000	1300	2	2.29	10761828700	187173	50.57	56900	58400	56600	73700	39700	56700	57497.41	21.25	3504	60433	58566	57433	55566	54433	58000	55000	1401	17000	5000	41950	100	1	28024278	16254	10.39	0.82	12	0.67	5582.00	70959.00	78900	20240514	-26.49	35100	20231120	65.24	78900	-26.49	20240514	36000	61.11	20240118	78900	-26.49	20240514	35100	65.24	20231120	1.27	N	103140	5000	1401 억	5955376	N	N	345	N	N
60	20241120	140757	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58100	1400	2	2.47	9793116800	170469	46.06	56900	58400	56600	73700	39700	56700	57448.82	21.25	5302	60433	58566	57433	55566	54433	58000	55000	1401	17000	5000	41950	100	1	28024278	16282	10.41	0.82	12	0.61	5582.00	70959.00	78900	20240514	-26.36	35100	20231120	65.53	78900	-26.36	20240514	36000	61.39	20240118	78900	-26.36	20240514	35100	65.53	20231120	1.27	N	103140	5000	1401 억	5955376	N	N	345	N	N
61	20241120	130758	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57800	1100	2	1.94	9211542200	160441	43.35	56900	58400	56600	73700	39700	56700	57414.64	21.25	4431	60433	58566	57433	55566	54433	58000	55000	1401	17000	5000	41950	100	1	28024278	16198	10.35	0.81	12	0.57	5582.00	70959.00	78900	20240514	-26.74	35100	20231120	64.67	78900	-26.74	20240514	36000	60.56	20240118	78900	-26.74	20240514	35100	64.67	20231120	1.27	N	103140	5000	1401 억	5955376	N	N	345	N	N
62	20241120	120757	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58100	1400	2	2.47	8422783900	146841	39.67	56900	58400	56600	73700	39700	56700	57360.65	21.25	6424	60433	58566	57433	55566	54433	58000	55000	1401	17000	5000	41950	100	1	28024278	16282	10.41	0.82	12	0.52	5582.00	70959.00	78900	20240514	-26.36	35100	20231120	65.53	78900	-26.36	20240514	36000	61.39	20240118	78900	-26.36	20240514	35100	65.53	20231120	1.27	N	103140	5000	1401 억	5955376	N	N	345	N	N
63	20241120	110759	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57300	600	2	1.06	6127271700	107130	28.94	56900	57900	56600	73700	39700	56700	57195.51	21.25	-4313	60433	58566	57433	55566	54433	58000	55000	1401	17000	5000	41950	100	1	28024278	16058	10.27	0.81	12	0.38	5582.00	70959.00	78900	20240514	-27.38	35100	20231120	63.25	78900	-27.38	20240514	36000	59.17	20240118	78900	-27.38	20240514	35100	63.25	20231120	1.27	N	103140	5000	1401 억	5955376	N	N	345	N	N
64	20241120	100758	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57100	400	2	0.71	5020319300	87767	23.71	56900	57900	56600	73700	39700	56700	57201.49	21.25	-11060	60433	58566	57433	55566	54433	58000	55000	1401	17000	5000	41950	100	1	28024278	16002	10.23	0.80	12	0.31	5582.00	70959.00	78900	20240514	-27.63	35100	20231120	62.68	78900	-27.63	20240514	36000	58.61	20240118	78900	-27.63	20240514	35100	62.68	20231120	1.27	N	103140	5000	1401 억	5955376	N	N	345	N	N
65	20241120	090756	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57100	400	2	0.71	1194944600	20943	5.66	56900	57400	56700	73700	39700	56700	57059.88	21.25	-5977	60433	58566	57433	55566	54433	58000	55000	1401	17000	5000	41950	100	1	28024278	16002	10.23	0.80	12	0.07	5582.00	70959.00	78900	20240514	-27.63	35100	20231120	62.68	78900	-27.63	20240514	36000	58.61	20240118	78900	-27.63	20240514	35100	62.68	20231120	1.27	N	103140	5000	1401 억	5955376	N	N	345	N	N
66	20241119	160714	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56700	-2100	5	-3.57	20928507600	366374	191.89	58800	59300	56300	76400	41200	58800	57124.18	20.97	68928	60466	59632	58866	58032	57266	59250	57650	1401	17600	5000	43510	100	1	28024278	15890	10.16	0.80	12	1.31	5582.00	70959.00	78900	20240514	-28.14	35100	20231120	61.54	78900	-28.14	20240514	36000	57.50	20240118	78900	-28.14	20240514	35100	61.54	20231120	1.27	N	103140	5000	1401 억	5877437	N	N	345	N	N
67	20241119	150726	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56800	-2000	5	-3.40	19145148800	334858	175.38	58800	59300	56500	76400	41200	58800	57173.84	20.97	59438	60466	59632	58866	58032	57266	59250	57650	1401	17600	5000	43510	100	1	28024278	15918	10.18	0.80	12	1.19	5582.00	70959.00	78900	20240514	-28.01	35100	20231120	61.82	78900	-28.01	20240514	36000	57.78	20240118	78900	-28.01	20240514	35100	61.82	20231120	1.27	N	103140	5000	1401 억	5877437	N	N	73	N	N
68	20241119	140725	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56900	-1900	5	-3.23	14980945600	261415	136.92	58800	59300	56600	76400	41200	58800	57307.03	20.97	39824	60466	59632	58866	58032	57266	59250	57650	1401	17600	5000	43510	100	1	28024278	15946	10.19	0.80	12	0.93	5582.00	70959.00	78900	20240514	-27.88	35100	20231120	62.11	78900	-27.88	20240514	36000	58.06	20240118	78900	-27.88	20240514	35100	62.11	20231120	1.27	N	103140	5000	1401 억	5877437	N	N	73	N	N
69	20241119	130728	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57000	-1800	5	-3.06	12440784200	216911	113.61	58800	59300	56600	76400	41200	58800	57354.20	20.97	21195	60466	59632	58866	58032	57266	59250	57650	1401	17600	5000	43510	100	1	28024278	15974	10.21	0.80	12	0.77	5582.00	70959.00	78900	20240514	-27.76	35100	20231120	62.39	78900	-27.76	20240514	36000	58.33	20240118	78900	-27.76	20240514	35100	62.39	20231120	1.27	N	103140	5000	1401 억	5877437	N	N	73	N	N
70	20241119	120720	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56800	-2000	5	-3.40	10625218400	185159	96.98	58800	59300	56600	76400	41200	58800	57384.15	20.97	11085	60466	59632	58866	58032	57266	59250	57650	1401	17600	5000	43510	100	1	28024278	15918	10.18	0.80	12	0.66	5582.00	70959.00	78900	20240514	-28.01	35100	20231120	61.82	78900	-28.01	20240514	36000	57.78	20240118	78900	-28.01	20240514	35100	61.82	20231120	1.27	N	103140	5000	1401 억	5877437	N	N	73	N	N
71	20241119	110729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57200	-1600	5	-2.72	7817986500	135816	71.13	58800	59300	56900	76400	41200	58800	57562.90	20.97	2661	60466	59632	58866	58032	57266	59250	57650	1401	17600	5000	43510	100	1	28024278	16030	10.25	0.81	12	0.48	5582.00	70959.00	78900	20240514	-27.50	35100	20231120	62.96	78900	-27.50	20240514	36000	58.89	20240118	78900	-27.50	20240514	35100	62.96	20231120	1.27	N	103140	5000	1401 억	5877437	N	N	73	N	N
72	20241119	100749	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57500	-1300	5	-2.21	4028250800	69595	36.45	58800	59300	57500	76400	41200	58800	57881.07	20.97	-10059	60466	59632	58866	58032	57266	59250	57650	1401	17600	5000	43510	100	1	28024278	16114	10.30	0.81	12	0.25	5582.00	70959.00	78900	20240514	-27.12	35100	20231120	63.82	78900	-27.12	20240514	36000	59.72	20240118	78900	-27.12	20240514	35100	63.82	20231120	1.27	N	103140	5000	1401 억	5877437	N	N	73	N	N
73	20241119	090742	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	-100	5	-0.17	415724200	7056	3.70	58800	59300	58600	76400	41200	58800	58918.15	20.97	-2833	60466	59632	58866	58032	57266	59250	57650	1401	17600	5000	43510	100	1	28024278	16450	10.52	0.83	12	0.03	5582.00	70959.00	78900	20240514	-25.60	35100	20231120	67.24	78900	-25.60	20240514	36000	63.06	20240118	78900	-25.60	20240514	35100	67.24	20231120	1.27	N	103140	5000	1401 억	5877437	N	N	73	N	N
74	20241118	160719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58800	-900	5	-1.51	11182699400	190246	99.19	59700	59700	58100	77600	41800	59700	58779.26	21.04	-36542	61366	60532	58966	58132	56566	60950	58550	1401	17900	5000	44170	100	1	28024278	16478	10.53	0.83	12	0.68	5582.00	70959.00	78900	20240514	-25.48	35100	20231120	67.52	78900	-25.48	20240514	36000	63.33	20240118	78900	-25.48	20240514	35100	67.52	20231120	1.33	N	103140	5000	1401 억	5895060	N	N	73	N	N
75	20241118	150726	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58500	-1200	5	-2.01	10562614400	179687	93.68	59700	59700	58100	77600	41800	59700	58782.46	21.04	-37958	61366	60532	58966	58132	56566	60950	58550	1401	17900	5000	44170	100	1	28024278	16394	10.48	0.82	12	0.64	5582.00	70959.00	78900	20240514	-25.86	35100	20231120	66.67	78900	-25.86	20240514	36000	62.50	20240118	78900	-25.86	20240514	35100	66.67	20231120	1.33	N	103140	5000	1401 억	5895060	N	N	50	N	N
76	20241118	140729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58300	-1400	5	-2.35	9502780900	161537	84.22	59700	59700	58100	77600	41800	59700	58826.27	21.04	-39699	61366	60532	58966	58132	56566	60950	58550	1401	17900	5000	44170	100	1	28024278	16338	10.44	0.82	12	0.58	5582.00	70959.00	78900	20240514	-26.11	35100	20231120	66.10	78900	-26.11	20240514	36000	61.94	20240118	78900	-26.11	20240514	35100	66.10	20231120	1.33	N	103140	5000	1401 억	5895060	N	N	50	N	N
77	20241118	130726	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58400	-1300	5	-2.18	8226174600	139624	72.80	59700	59700	58300	77600	41800	59700	58915.58	21.04	-36686	61366	60532	58966	58132	56566	60950	58550	1401	17900	5000	44170	100	1	28024278	16366	10.46	0.82	12	0.50	5582.00	70959.00	78900	20240514	-25.98	35100	20231120	66.38	78900	-25.98	20240514	36000	62.22	20240118	78900	-25.98	20240514	35100	66.38	20231120	1.33	N	103140	5000	1401 억	5895060	N	N	50	N	N
78	20241118	120729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59000	-700	5	-1.17	6315667900	107053	55.81	59700	59700	58400	77600	41800	59700	58994.49	21.04	-29141	61366	60532	58966	58132	56566	60950	58550	1401	17900	5000	44170	100	1	28024278	16534	10.57	0.83	12	0.38	5582.00	70959.00	78900	20240514	-25.22	35100	20231120	68.09	78900	-25.22	20240514	36000	63.89	20240118	78900	-25.22	20240514	35100	68.09	20231120	1.33	N	103140	5000	1401 억	5895060	N	N	50	N	N
79	20241118	110728	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59100	-600	5	-1.01	5152091000	87330	45.53	59700	59700	58400	77600	41800	59700	58994.16	21.04	-26405	61366	60532	58966	58132	56566	60950	58550	1401	17900	5000	44170	100	1	28024278	16562	10.59	0.83	12	0.31	5582.00	70959.00	78900	20240514	-25.10	35100	20231120	68.38	78900	-25.10	20240514	36000	64.17	20240118	78900	-25.10	20240514	35100	68.38	20231120	1.33	N	103140	5000	1401 억	5895060	N	N	50	N	N
80	20241118	100721	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59000	-700	5	-1.17	3543391600	60131	31.35	59700	59700	58400	77600	41800	59700	58925.47	21.04	-14827	61366	60532	58966	58132	56566	60950	58550	1401	17900	5000	44170	100	1	28024278	16534	10.57	0.83	12	0.21	5582.00	70959.00	78900	20240514	-25.22	35100	20231120	68.09	78900	-25.22	20240514	36000	63.89	20240118	78900	-25.22	20240514	35100	68.09	20231120	1.33	N	103140	5000	1401 억	5895060	N	N	50	N	N
81	20241118	090719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	-1000	5	-1.68	611655300	10343	5.39	59700	59700	58600	77600	41800	59700	59126.82	21.04	-5722	61366	60532	58966	58132	56566	60950	58550	1401	17900	5000	44170	100	1	28024278	16450	10.52	0.83	12	0.04	5582.00	70959.00	78900	20240514	-25.60	35100	20231120	67.24	78900	-25.60	20240514	36000	63.06	20240118	78900	-25.60	20240514	35100	67.24	20231120	1.33	N	103140	5000	1401 억	5895060	N	N	50	N	N
82	20241115	160742	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59700	600	2	1.02	11074458400	188865	84.63	58400	59800	57400	76800	41400	59100	58634.56	20.92	15144	61100	60100	59300	58300	57500	59700	57900	1401	17700	5000	43730	100	1	28024278	16730	10.70	0.84	12	0.67	5582.00	70959.00	78900	20240514	-24.33	35100	20231120	70.09	78900	-24.33	20240514	36000	65.83	20240118	78900	-24.33	20240514	35100	70.09	20231120	1.36	N	103140	5000	1401 억	5862460	N	N	50	N	N
83	20241115	150805	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59400	300	2	0.51	10184205700	173933	77.94	58400	59400	57400	76800	41400	59100	58552.43	20.92	19005	61100	60100	59300	58300	57500	59700	57900	1401	17700	5000	43730	100	1	28024278	16646	10.64	0.84	12	0.62	5582.00	70959.00	78900	20240514	-24.71	35100	20231120	69.23	78900	-24.71	20240514	36000	65.00	20240118	78900	-24.71	20240514	35100	69.23	20231120	1.36	N	103140	5000	1401 억	5862460	N	N	62	N	N
84	20241115	140756	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58800	-300	5	-0.51	8604214900	147219	65.97	58400	59300	57400	76800	41400	59100	58444.96	20.92	13399	61100	60100	59300	58300	57500	59700	57900	1401	17700	5000	43730	100	1	28024278	16478	10.53	0.83	12	0.53	5582.00	70959.00	78900	20240514	-25.48	35100	20231120	67.52	78900	-25.48	20240514	36000	63.33	20240118	78900	-25.48	20240514	35100	67.52	20231120	1.36	N	103140	5000	1401 억	5862460	N	N	62	N	N
85	20241115	130758	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59000	-100	5	-0.17	7353429800	125959	56.44	58400	59300	57400	76800	41400	59100	58379.49	20.92	9995	61100	60100	59300	58300	57500	59700	57900	1401	17700	5000	43730	100	1	28024278	16534	10.57	0.83	12	0.45	5582.00	70959.00	78900	20240514	-25.22	35100	20231120	68.09	78900	-25.22	20240514	36000	63.89	20240118	78900	-25.22	20240514	35100	68.09	20231120	1.36	N	103140	5000	1401 억	5862460	N	N	62	N	N
86	20241115	120802	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58600	-500	5	-0.85	6163665300	105720	47.37	58400	59300	57400	76800	41400	59100	58301.72	20.92	11069	61100	60100	59300	58300	57500	59700	57900	1401	17700	5000	43730	100	1	28024278	16422	10.50	0.83	12	0.38	5582.00	70959.00	78900	20240514	-25.73	35100	20231120	66.95	78900	-25.73	20240514	36000	62.78	20240118	78900	-25.73	20240514	35100	66.95	20231120	1.36	N	103140	5000	1401 억	5862460	N	N	62	N	N
87	20241115	110741	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58500	-600	5	-1.02	5464008200	93752	42.01	58400	59300	57400	76800	41400	59100	58281.42	20.92	13207	61100	60100	59300	58300	57500	59700	57900	1401	17700	5000	43730	100	1	28024278	16394	10.48	0.82	12	0.33	5582.00	70959.00	78900	20240514	-25.86	35100	20231120	66.67	78900	-25.86	20240514	36000	62.50	20240118	78900	-25.86	20240514	35100	66.67	20231120	1.36	N	103140	5000	1401 억	5862460	N	N	62	N	N
88	20241115	100741	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58900	-200	5	-0.34	3678649500	63172	28.31	58400	59300	57400	76800	41400	59100	58232.14	20.92	16488	61100	60100	59300	58300	57500	59700	57900	1401	17700	5000	43730	100	1	28024278	16506	10.55	0.83	12	0.23	5582.00	70959.00	78900	20240514	-25.35	35100	20231120	67.81	78900	-25.35	20240514	36000	63.61	20240118	78900	-25.35	20240514	35100	67.81	20231120	1.36	N	103140	5000	1401 억	5862460	N	N	62	N	N
89	20241115	090720	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57600	-1500	5	-2.54	690813100	11922	5.34	58400	58600	57400	76800	41400	59100	57943.43	20.92	-707	61100	60100	59300	58300	57500	59700	57900	1401	17700	5000	43730	100	1	28024278	16142	10.32	0.81	12	0.04	5582.00	70959.00	78900	20240514	-27.00	35100	20231120	64.10	78900	-27.00	20240514	36000	60.00	20240118	78900	-27.00	20240514	35100	64.10	20231120	1.36	N	103140	5000	1401 억	5862460	N	N	62	N	N
90	20241114	160735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59100	0	3	0.00	10615025900	179192	64.71	59200	60300	58500	76800	41400	59100	59238.29	20.86	10808	64366	61732	60366	57732	56366	61050	57050	1401	17700	5000	43730	100	1	28024278	16562	10.59	0.83	12	0.64	5582.00	70959.00	78900	20240514	-25.10	35100	20231120	68.38	78900	-25.10	20240514	36000	64.17	20240118	78900	-25.10	20240514	35100	68.38	20231120	1.38	N	103140	5000	1401 억	5846324	N	N	218	N	N
91	20241114	150740	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58800	-300	5	-0.51	9103712000	153662	55.49	59200	60300	58500	76800	41400	59100	59245.05	20.86	5893	64366	61732	60366	57732	56366	61050	57050	1401	17700	5000	43730	100	1	28024278	16478	10.53	0.83	12	0.55	5582.00	70959.00	78900	20240514	-25.48	35100	20231120	67.52	78900	-25.48	20240514	36000	63.33	20240118	78900	-25.48	20240514	35100	67.52	20231120	1.38	N	103140	5000	1401 억	5846324	N	N	218	N	N
92	20241114	140734	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58800	-300	5	-0.51	7481390900	126076	45.53	59200	60300	58500	76800	41400	59100	59340.34	20.86	-3622	64366	61732	60366	57732	56366	61050	57050	1401	17700	5000	43730	100	1	28024278	16478	10.53	0.83	12	0.45	5582.00	70959.00	78900	20240514	-25.48	35100	20231120	67.52	78900	-25.48	20240514	36000	63.33	20240118	78900	-25.48	20240514	35100	67.52	20231120	1.38	N	103140	5000	1401 억	5846324	N	N	218	N	N
93	20241114	130735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59500	400	2	0.68	5807823400	97692	35.28	59200	60300	59100	76800	41400	59100	59450.38	20.86	-3665	64366	61732	60366	57732	56366	61050	57050	1401	17700	5000	43730	100	1	28024278	16674	10.66	0.84	12	0.35	5582.00	70959.00	78900	20240514	-24.59	35100	20231120	69.52	78900	-24.59	20240514	36000	65.28	20240118	78900	-24.59	20240514	35100	69.52	20231120	1.38	N	103140	5000	1401 억	5846324	N	N	218	N	N
94	20241114	120734	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59600	500	2	0.85	4941786400	83130	30.02	59200	60300	59100	76800	41400	59100	59446.53	20.86	-8031	64366	61732	60366	57732	56366	61050	57050	1401	17700	5000	43730	100	1	28024278	16702	10.68	0.84	12	0.30	5582.00	70959.00	78900	20240514	-24.46	35100	20231120	69.80	78900	-24.46	20240514	36000	65.56	20240118	78900	-24.46	20240514	35100	69.80	20231120	1.38	N	103140	5000	1401 억	5846324	N	N	218	N	N
95	20241114	110734	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59500	400	2	0.68	3248639500	54583	19.71	59200	60300	59200	76800	41400	59100	59517.50	20.86	-574	64366	61732	60366	57732	56366	61050	57050	1401	17700	5000	43730	100	1	28024278	16674	10.66	0.84	12	0.19	5582.00	70959.00	78900	20240514	-24.59	35100	20231120	69.52	78900	-24.59	20240514	36000	65.28	20240118	78900	-24.59	20240514	35100	69.52	20231120	1.38	N	103140	5000	1401 억	5846324	N	N	218	N	N
96	20241114	100754	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59500	400	2	0.68	452434300	7626	2.75	59200	59700	59200	76800	41400	59100	59328.16	20.86	-57	64366	61732	60366	57732	56366	61050	57050	1401	17700	5000	43730	100	1	28024278	16674	10.66	0.84	12	0.03	5582.00	70959.00	78900	20240514	-24.59	35100	20231120	69.52	78900	-24.59	20240514	36000	65.28	20240118	78900	-24.59	20240514	35100	69.52	20231120	1.38	N	103140	5000	1401 억	5846324	N	N	218	N	N
97	20241114	090729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59100	0	3	0.00	0	0	0.00	0	0	0	76800	41400	59100	0.00	20.86	0	64366	61732	60366	57732	56366	61050	57050	1401	17700	5000	43730	100	1	28024278	16562	10.59	0.83	12	0.00	5582.00	70959.00	78900	20240514	-25.10	35100	20231120	68.38	78900	-25.10	20240514	36000	64.17	20240118	78900	-25.10	20240514	35100	68.38	20231120	1.38	N	103140	5000	1401 억	5846324	N	N	218	N	N
98	20241112	160709	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62500	-200	5	-0.32	25732785500	403745	149.92	62700	65100	62500	81500	43900	62700	63736.68	20.74	-70447	64433	63566	62433	61566	60433	63000	61000	1401	18800	5000	46390	100	1	28024278	17515	11.20	0.88	12	1.44	5582.00	70959.00	78900	20240514	-20.79	35100	20231120	78.06	78900	-20.79	20240514	36000	73.61	20240118	78900	-20.79	20240514	35100	78.06	20231120	1.41	N	103140	5000	1401 억	5812418	N	N	244	N	N
99	20241112	150713	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62700	0	3	0.00	24286777300	380658	141.35	62700	65100	62600	81500	43900	62700	63802.33	20.74	-73402	64433	63566	62433	61566	60433	63000	61000	1401	18800	5000	46390	100	1	28024278	17571	11.23	0.88	12	1.36	5582.00	70959.00	78900	20240514	-20.53	35100	20231120	78.63	78900	-20.53	20240514	36000	74.17	20240118	78900	-20.53	20240514	35100	78.63	20231120	1.41	N	103140	5000	1401 억	5812418	N	N	1124	N	N
100	20241112	140721	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63500	800	2	1.28	21843930300	341866	126.95	62700	65100	62600	81500	43900	62700	63896.46	20.74	-69378	64433	63566	62433	61566	60433	63000	61000	1401	18800	5000	46390	100	1	28024278	17795	11.38	0.89	12	1.22	5582.00	70959.00	78900	20240514	-19.52	35100	20231120	80.91	78900	-19.52	20240514	36000	76.39	20240118	78900	-19.52	20240514	35100	80.91	20231120	1.41	N	103140	5000	1401 억	5812418	N	N	1124	N	N
101	20241112	130717	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63300	600	2	0.96	19129849700	298915	111.00	62700	65100	62700	81500	43900	62700	63997.98	20.74	-61052	64433	63566	62433	61566	60433	63000	61000	1401	18800	5000	46390	100	1	28024278	17739	11.34	0.89	12	1.07	5582.00	70959.00	78900	20240514	-19.77	35100	20231120	80.34	78900	-19.77	20240514	36000	75.83	20240118	78900	-19.77	20240514	35100	80.34	20231120	1.41	N	103140	5000	1401 억	5812418	N	N	1124	N	N
102	20241112	120715	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63900	1200	2	1.91	16868205800	263319	97.78	62700	65100	62700	81500	43900	62700	64060.38	20.74	-46012	64433	63566	62433	61566	60433	63000	61000	1401	18800	5000	46390	100	1	28024278	17908	11.45	0.90	12	0.94	5582.00	70959.00	78900	20240514	-19.01	35100	20231120	82.05	78900	-19.01	20240514	36000	77.50	20240118	78900	-19.01	20240514	35100	82.05	20231120	1.41	N	103140	5000	1401 억	5812418	N	N	1124	N	N
103	20241112	110714	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64200	1500	2	2.39	14735115800	229910	85.37	62700	65100	62700	81500	43900	62700	64091.29	20.74	-32727	64433	63566	62433	61566	60433	63000	61000	1401	18800	5000	46390	100	1	28024278	17992	11.50	0.90	12	0.82	5582.00	70959.00	78900	20240514	-18.63	35100	20231120	82.91	78900	-18.63	20240514	36000	78.33	20240118	78900	-18.63	20240514	35100	82.91	20231120	1.41	N	103140	5000	1401 억	5812418	N	N	1124	N	N
104	20241112	100714	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64000	1300	2	2.07	11876590800	185139	68.75	62700	65100	62700	81500	43900	62700	64150.22	20.74	-8048	64433	63566	62433	61566	60433	63000	61000	1401	18800	5000	46390	100	1	28024278	17936	11.47	0.90	12	0.66	5582.00	70959.00	78900	20240514	-18.88	35100	20231120	82.34	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	35100	82.34	20231120	1.41	N	103140	5000	1401 억	5812418	N	N	1124	N	N
105	20241112	090712	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63500	800	2	1.28	1577546900	24899	9.25	62700	63800	62700	81500	43900	62700	63359.99	20.74	1392	64433	63566	62433	61566	60433	63000	61000	1401	18800	5000	46390	100	1	28024278	17795	11.38	0.89	12	0.09	5582.00	70959.00	78900	20240514	-19.52	35100	20231120	80.91	78900	-19.52	20240514	36000	76.39	20240118	78900	-19.52	20240514	35100	80.91	20231120	1.41	N	103140	5000	1401 억	5812418	N	N	1124	N	N
106	20241111	160708	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62700	-1000	5	-1.57	16582531900	267193	108.43	63100	63300	61300	82800	44600	63700	62057.07	20.69	8221	67166	65432	64266	62532	61366	64850	61950	1401	19100	5000	47130	100	1	28024278	17571	11.23	0.88	12	0.95	5582.00	70959.00	78900	20240514	-20.53	35100	20231120	78.63	78900	-20.53	20240514	36000	74.17	20240118	78900	-20.53	20240514	35100	78.63	20231120	1.37	N	103140	5000	1401 억	5799570	N	N	1124	N	N
107	20241111	150729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62500	-1200	5	-1.88	15514195800	250150	101.51	63100	63300	61300	82800	44600	63700	62016.21	20.69	4385	67166	65432	64266	62532	61366	64850	61950	1401	19100	5000	47130	100	1	28024278	17515	11.20	0.88	12	0.89	5582.00	70959.00	78900	20240514	-20.79	35100	20231120	78.06	78900	-20.79	20240514	36000	73.61	20240118	78900	-20.79	20240514	35100	78.06	20231120	1.37	N	103140	5000	1401 억	5799570	N	N	4615	N	N
108	20241111	140719	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62500	-1200	5	-1.88	14392994800	232260	94.25	63100	63300	61300	82800	44600	63700	61965.59	20.69	1981	67166	65432	64266	62532	61366	64850	61950	1401	19100	5000	47130	100	1	28024278	17515	11.20	0.88	12	0.83	5582.00	70959.00	78900	20240514	-20.79	35100	20231120	78.06	78900	-20.79	20240514	36000	73.61	20240118	78900	-20.79	20240514	35100	78.06	20231120	1.37	N	103140	5000	1401 억	5799570	N	N	4615	N	N
109	20241111	130716	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62400	-1300	5	-2.04	13413953800	216599	87.89	63100	63300	61300	82800	44600	63700	61925.80	20.69	-540	67166	65432	64266	62532	61366	64850	61950	1401	19100	5000	47130	100	1	28024278	17487	11.18	0.88	12	0.77	5582.00	70959.00	78900	20240514	-20.91	35100	20231120	77.78	78900	-20.91	20240514	36000	73.33	20240118	78900	-20.91	20240514	35100	77.78	20231120	1.37	N	103140	5000	1401 억	5799570	N	N	4615	N	N
110	20241111	120715	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61900	-1800	5	-2.83	12133281400	196008	79.54	63100	63300	61300	82800	44600	63700	61897.37	20.69	-6574	67166	65432	64266	62532	61366	64850	61950	1401	19100	5000	47130	100	1	28024278	17347	11.09	0.87	12	0.70	5582.00	70959.00	78900	20240514	-21.55	35100	20231120	76.35	78900	-21.55	20240514	36000	71.94	20240118	78900	-21.55	20240514	35100	76.35	20231120	1.37	N	103140	5000	1401 억	5799570	N	N	4615	N	N
111	20241111	110710	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61900	-1800	5	-2.83	10718633400	173205	70.29	63100	63300	61300	82800	44600	63700	61878.83	20.69	-9919	67166	65432	64266	62532	61366	64850	61950	1401	19100	5000	47130	100	1	28024278	17347	11.09	0.87	12	0.62	5582.00	70959.00	78900	20240514	-21.55	35100	20231120	76.35	78900	-21.55	20240514	36000	71.94	20240118	78900	-21.55	20240514	35100	76.35	20231120	1.37	N	103140	5000	1401 억	5799570	N	N	4615	N	N
112	20241111	100708	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61400	-2300	5	-3.61	8931392200	144263	58.54	63100	63300	61300	82800	44600	63700	61904.26	20.69	-13838	67166	65432	64266	62532	61366	64850	61950	1401	19100	5000	47130	100	1	28024278	17207	11.00	0.87	12	0.51	5582.00	70959.00	78900	20240514	-22.18	35100	20231120	74.93	78900	-22.18	20240514	36000	70.56	20240118	78900	-22.18	20240514	35100	74.93	20231120	1.37	N	103140	5000	1401 억	5799570	N	N	4615	N	N
113	20241111	090706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62000	-1700	5	-2.67	2425282600	38811	15.75	63100	63300	61500	82800	44600	63700	62473.77	20.69	-2042	67166	65432	64266	62532	61366	64850	61950	1401	19100	5000	47130	100	1	28024278	17375	11.11	0.87	12	0.14	5582.00	70959.00	78900	20240514	-21.42	35100	20231120	76.64	78900	-21.42	20240514	36000	72.22	20240118	78900	-21.42	20240514	35100	76.64	20231120	1.37	N	103140	5000	1401 억	5799570	N	N	4615	N	N
114	20241108	160703	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63700	400	2	0.63	15680127700	244828	37.60	64000	66000	63100	82200	44400	63300	64045.79	20.54	45540	70500	66900	64000	60400	57500	65450	58950	1401	18900	5000	46840	100	1	28024278	17851	11.41	0.90	12	0.87	5582.00	70959.00	78900	20240514	-19.26	35100	20231120	81.48	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	35100	81.48	20231120	1.45	N	103140	5000	1401 억	5756265	N	N	4615	N	N
115	20241108	150709	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63700	400	2	0.63	15016807600	234416	36.00	64000	66000	63100	82200	44400	63300	64060.67	20.54	41118	70500	66900	64000	60400	57500	65450	58950	1401	18900	5000	46840	100	1	28024278	17851	11.41	0.90	12	0.84	5582.00	70959.00	78900	20240514	-19.26	35100	20231120	81.48	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	35100	81.48	20231120	1.45	N	103140	5000	1401 억	5756265	N	N	4609	N	N
116	20241108	140706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63800	500	2	0.79	13928421300	217313	33.37	64000	66000	63100	82200	44400	63300	64094.01	20.54	33354	70500	66900	64000	60400	57500	65450	58950	1401	18900	5000	46840	100	1	28024278	17879	11.43	0.90	12	0.78	5582.00	70959.00	78900	20240514	-19.14	35100	20231120	81.77	78900	-19.14	20240514	36000	77.22	20240118	78900	-19.14	20240514	35100	81.77	20231120	1.45	N	103140	5000	1401 억	5756265	N	N	4609	N	N
117	20241108	130710	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63600	300	2	0.47	11732267200	182645	28.05	64000	66000	63400	82200	44400	63300	64235.62	20.54	21161	70500	66900	64000	60400	57500	65450	58950	1401	18900	5000	46840	100	1	28024278	17823	11.39	0.90	12	0.65	5582.00	70959.00	78900	20240514	-19.39	35100	20231120	81.20	78900	-19.39	20240514	36000	76.67	20240118	78900	-19.39	20240514	35100	81.20	20231120	1.45	N	103140	5000	1401 억	5756265	N	N	4609	N	N
118	20241108	120709	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63700	400	2	0.63	9801745500	152288	23.39	64000	66000	63400	82200	44400	63300	64363.57	20.54	13221	70500	66900	64000	60400	57500	65450	58950	1401	18900	5000	46840	100	1	28024278	17851	11.41	0.90	12	0.54	5582.00	70959.00	78900	20240514	-19.26	35100	20231120	81.48	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	35100	81.48	20231120	1.45	N	103140	5000	1401 억	5756265	N	N	4609	N	N
119	20241108	110707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64200	900	2	1.42	8712094300	135278	20.77	64000	66000	63400	82200	44400	63300	64401.82	20.54	18031	70500	66900	64000	60400	57500	65450	58950	1401	18900	5000	46840	100	1	28024278	17992	11.50	0.90	12	0.48	5582.00	70959.00	78900	20240514	-18.63	35100	20231120	82.91	78900	-18.63	20240514	36000	78.33	20240118	78900	-18.63	20240514	35100	82.91	20231120	1.45	N	103140	5000	1401 억	5756265	N	N	4609	N	N
120	20241108	100718	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64200	900	2	1.42	6958575900	107963	16.58	64000	66000	63400	82200	44400	63300	64453.87	20.54	13560	70500	66900	64000	60400	57500	65450	58950	1401	18900	5000	46840	100	1	28024278	17992	11.50	0.90	12	0.39	5582.00	70959.00	78900	20240514	-18.63	35100	20231120	82.91	78900	-18.63	20240514	36000	78.33	20240118	78900	-18.63	20240514	35100	82.91	20231120	1.45	N	103140	5000	1401 억	5756265	N	N	4609	N	N
121	20241108	090701	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64000	700	2	1.11	3244671200	49994	7.68	64000	66000	64000	82200	44400	63300	64902.82	20.54	15295	70500	66900	64000	60400	57500	65450	58950	1401	18900	5000	46840	100	1	28024278	17936	11.47	0.90	12	0.18	5582.00	70959.00	78900	20240514	-18.88	35100	20231120	82.34	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	35100	82.34	20231120	1.45	N	103140	5000	1401 억	5756265	N	N	4609	N	N
122	20241107	160704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63300	-3600	5	-5.38	40909156600	648680	180.44	67300	67600	61100	86900	46900	66900	63060.28	20.91	-126068	69500	68200	66600	65300	63700	68850	65950	1401	20000	5000	49500	100	1	28024278	17739	11.34	0.89	12	2.31	5582.00	70959.00	78900	20240514	-19.77	35100	20231120	80.34	78900	-19.77	20240514	36000	75.83	20240118	78900	-19.77	20240514	35100	80.34	20231120	1.46	N	103140	5000	1401 억	5858698	N	N	4609	N	N
123	20241107	150705	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63500	-3400	5	-5.08	39512248100	626637	174.31	67300	67600	61100	86900	46900	66900	63049.66	20.91	-128165	69500	68200	66600	65300	63700	68850	65950	1401	20000	5000	49500	100	1	28024278	17795	11.38	0.89	12	2.24	5582.00	70959.00	78900	20240514	-19.52	35100	20231120	80.91	78900	-19.52	20240514	36000	76.39	20240118	78900	-19.52	20240514	35100	80.91	20231120	1.46	N	103140	5000	1401 억	5858698	N	N	3185	N	N
124	20241107	140708	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63900	-3000	5	-4.48	35997812000	571436	158.95	67300	67600	61100	86900	46900	66900	62990.02	20.91	-122367	69500	68200	66600	65300	63700	68850	65950	1401	20000	5000	49500	100	1	28024278	17908	11.45	0.90	12	2.04	5582.00	70959.00	78900	20240514	-19.01	35100	20231120	82.05	78900	-19.01	20240514	36000	77.50	20240118	78900	-19.01	20240514	35100	82.05	20231120	1.46	N	103140	5000	1401 억	5858698	N	N	3185	N	N
125	20241107	130709	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	63000	-3900	5	-5.83	33032718400	524555	145.91	67300	67600	61100	86900	46900	66900	62967.00	20.91	-120059	69500	68200	66600	65300	63700	68850	65950	1401	20000	5000	49500	100	1	28024278	17655	11.29	0.89	12	1.87	5582.00	70959.00	78900	20240514	-20.15	35100	20231120	79.49	78900	-20.15	20240514	36000	75.00	20240118	78900	-20.15	20240514	35100	79.49	20231120	1.46	N	103140	5000	1401 억	5858698	N	N	3185	N	N
126	20241107	120705	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	62400	-4500	5	-6.73	30666120100	486838	135.42	67300	67600	61100	86900	46900	66900	62984.13	20.91	-113322	69500	68200	66600	65300	63700	68850	65950	1401	20000	5000	49500	100	1	28024278	17487	11.18	0.88	12	1.74	5582.00	70959.00	78900	20240514	-20.91	35100	20231120	77.78	78900	-20.91	20240514	36000	73.33	20240118	78900	-20.91	20240514	35100	77.78	20231120	1.46	N	103140	5000	1401 억	5858698	N	N	3185	N	N
127	20241107	110704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61900	-5000	5	-7.47	27052165100	428760	119.27	67300	67600	61100	86900	46900	66900	63087.03	20.91	-99848	69500	68200	66600	65300	63700	68850	65950	1401	20000	5000	49500	100	1	28024278	17347	11.09	0.87	12	1.53	5582.00	70959.00	78900	20240514	-21.55	35100	20231120	76.35	78900	-21.55	20240514	36000	71.94	20240118	78900	-21.55	20240514	35100	76.35	20231120	1.46	N	103140	5000	1401 억	5858698	N	N	3185	N	N
128	20241107	100705	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	61700	-5200	5	-7.77	21265155600	335112	93.22	67300	67600	61100	86900	46900	66900	63448.84	20.91	-65232	69500	68200	66600	65300	63700	68850	65950	1401	20000	5000	49500	100	1	28024278	17291	11.05	0.87	12	1.20	5582.00	70959.00	78900	20240514	-21.80	35100	20231120	75.78	78900	-21.80	20240514	36000	71.39	20240118	78900	-21.80	20240514	35100	75.78	20231120	1.46	N	103140	5000	1401 억	5858698	N	N	3185	N	N
129	20241107	090704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	67000	100	2	0.15	2181594900	32631	9.08	67300	67600	66300	86900	46900	66900	66855.45	20.91	-5443	69500	68200	66600	65300	63700	68850	65950	1401	20000	5000	49500	100	1	28024278	18776	12.00	0.94	12	0.12	5582.00	70959.00	78900	20240514	-15.08	35100	20231120	90.88	78900	-15.08	20240514	36000	86.11	20240118	78900	-15.08	20240514	35100	90.88	20231120	1.46	N	103140	5000	1401 억	5858698	N	N	3185	N	N
130	20241106	160708	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66900	2000	2	3.08	23672206400	355501	209.22	65500	67900	65000	84300	45500	64900	66587.93	20.77	38659	66766	65832	65166	64232	63566	65500	63900	1401	19400	5000	48020	100	1	28024278	18748	11.98	0.94	12	1.27	5582.00	70959.00	78900	20240514	-15.21	34100	20231030	96.19	78900	-15.21	20240514	36000	85.83	20240118	78900	-15.21	20240514	35100	90.60	20231120	1.48	N	103140	5000	1401 억	5821953	N	N	3185	N	N
131	20241106	150730	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66800	1900	2	2.93	22467403600	337473	198.61	65500	67900	65000	84300	45500	64900	66575.42	20.77	37860	66766	65832	65166	64232	63566	65500	63900	1401	19400	5000	48020	100	1	28024278	18720	11.97	0.94	12	1.20	5582.00	70959.00	78900	20240514	-15.34	34100	20231030	95.89	78900	-15.34	20240514	36000	85.56	20240118	78900	-15.34	20240514	35100	90.31	20231120	1.48	N	103140	5000	1401 억	5821953	N	N	4941	N	N
132	20241106	140723	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66300	1400	2	2.16	18585391100	278917	164.15	65500	67900	65000	84300	45500	64900	66634.13	20.77	45820	66766	65832	65166	64232	63566	65500	63900	1401	19400	5000	48020	100	1	28024278	18580	11.88	0.93	12	1.00	5582.00	70959.00	78900	20240514	-15.97	34100	20231030	94.43	78900	-15.97	20240514	36000	84.17	20240118	78900	-15.97	20240514	35100	88.89	20231120	1.48	N	103140	5000	1401 억	5821953	N	N	4941	N	N
133	20241106	130732	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66500	1600	2	2.47	15594817300	233954	137.69	65500	67900	65000	84300	45500	64900	66657.63	20.77	42730	66766	65832	65166	64232	63566	65500	63900	1401	19400	5000	48020	100	1	28024278	18636	11.91	0.94	12	0.83	5582.00	70959.00	78900	20240514	-15.72	34100	20231030	95.01	78900	-15.72	20240514	36000	84.72	20240118	78900	-15.72	20240514	35100	89.46	20231120	1.48	N	103140	5000	1401 억	5821953	N	N	4941	N	N
134	20241106	120707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	67200	2300	2	3.54	13028996000	195606	115.12	65500	67900	65000	84300	45500	64900	66608.37	20.77	44571	66766	65832	65166	64232	63566	65500	63900	1401	19400	5000	48020	100	1	28024278	18832	12.04	0.95	12	0.70	5582.00	70959.00	78900	20240514	-14.83	34100	20231030	97.07	78900	-14.83	20240514	36000	86.67	20240118	78900	-14.83	20240514	35100	91.45	20231120	1.48	N	103140	5000	1401 억	5821953	N	N	4941	N	N
135	20241106	110712	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66400	1500	2	2.31	8384055500	126468	74.43	65500	67100	65000	84300	45500	64900	66293.90	20.77	22136	66766	65832	65166	64232	63566	65500	63900	1401	19400	5000	48020	100	1	28024278	18608	11.90	0.94	12	0.45	5582.00	70959.00	78900	20240514	-15.84	34100	20231030	94.72	78900	-15.84	20240514	36000	84.44	20240118	78900	-15.84	20240514	35100	89.17	20231120	1.48	N	103140	5000	1401 억	5821953	N	N	4941	N	N
136	20241106	100716	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66900	2000	2	3.08	5968663500	90220	53.10	65500	67100	65000	84300	45500	64900	66156.78	20.77	12783	66766	65832	65166	64232	63566	65500	63900	1401	19400	5000	48020	100	1	28024278	18748	11.98	0.94	12	0.32	5582.00	70959.00	78900	20240514	-15.21	34100	20231030	96.19	78900	-15.21	20240514	36000	85.83	20240118	78900	-15.21	20240514	35100	90.60	20231120	1.48	N	103140	5000	1401 억	5821953	N	N	4941	N	N
137	20241106	090710	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65500	600	2	0.92	587471800	8987	5.29	65500	65800	65000	84300	45500	64900	65369.12	20.77	-1839	66766	65832	65166	64232	63566	65500	63900	1401	19400	5000	48020	100	1	28024278	18356	11.73	0.92	12	0.03	5582.00	70959.00	78900	20240514	-16.98	34100	20231030	92.08	78900	-16.98	20240514	36000	81.94	20240118	78900	-16.98	20240514	35100	86.61	20231120	1.48	N	103140	5000	1401 억	5821953	N	N	4941	N	N
138	20241105	160651	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64900	-1100	5	-1.67	11013326900	169160	75.97	65400	66100	64500	85800	46200	66000	65106.78	20.69	25780	68600	67300	65600	64300	62600	67500	64500	1401	19800	5000	48840	100	1	28024278	18188	11.63	0.91	12	0.60	5582.00	70959.00	78900	20240514	-17.74	33750	20231027	92.30	78900	-17.74	20240514	36000	80.28	20240118	78900	-17.74	20240514	35100	84.90	20231120	1.47	N	103140	5000	1401 억	5796914	N	N	4941	N	N
139	20241105	150704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65200	-800	5	-1.21	10083660800	154851	69.54	65400	66100	64500	85800	46200	66000	65118.47	20.69	21827	68600	67300	65600	64300	62600	67500	64500	1401	19800	5000	48840	100	1	28024278	18272	11.68	0.92	12	0.55	5582.00	70959.00	78900	20240514	-17.36	33750	20231027	93.19	78900	-17.36	20240514	36000	81.11	20240118	78900	-17.36	20240514	35100	85.75	20231120	1.47	N	103140	5000	1401 억	5796914	N	N	1622	N	N
140	20241105	140700	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65200	-800	5	-1.21	8273728200	127041	57.05	65400	66100	64500	85800	46200	66000	65126.44	20.69	9399	68600	67300	65600	64300	62600	67500	64500	1401	19800	5000	48840	100	1	28024278	18272	11.68	0.92	12	0.45	5582.00	70959.00	78900	20240514	-17.36	33750	20231027	93.19	78900	-17.36	20240514	36000	81.11	20240118	78900	-17.36	20240514	35100	85.75	20231120	1.47	N	103140	5000	1401 억	5796914	N	N	1622	N	N
141	20241105	130704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65400	-600	5	-0.91	7345249400	112822	50.67	65400	66100	64500	85800	46200	66000	65104.76	20.69	4839	68600	67300	65600	64300	62600	67500	64500	1401	19800	5000	48840	100	1	28024278	18328	11.72	0.92	12	0.40	5582.00	70959.00	78900	20240514	-17.11	33750	20231027	93.78	78900	-17.11	20240514	36000	81.67	20240118	78900	-17.11	20240514	35100	86.32	20231120	1.47	N	103140	5000	1401 억	5796914	N	N	1622	N	N
142	20241105	120659	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64800	-1200	5	-1.82	5991975000	92002	41.32	65400	66100	64500	85800	46200	66000	65128.75	20.69	-2508	68600	67300	65600	64300	62600	67500	64500	1401	19800	5000	48840	100	1	28024278	18160	11.61	0.91	12	0.33	5582.00	70959.00	78900	20240514	-17.87	33750	20231027	92.00	78900	-17.87	20240514	36000	80.00	20240118	78900	-17.87	20240514	35100	84.62	20231120	1.47	N	103140	5000	1401 억	5796914	N	N	1622	N	N
143	20241105	110649	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65000	-1000	5	-1.52	5173949300	79397	35.66	65400	66100	64500	85800	46200	66000	65165.55	20.69	-3806	68600	67300	65600	64300	62600	67500	64500	1401	19800	5000	48840	100	1	28024278	18216	11.64	0.92	12	0.28	5582.00	70959.00	78900	20240514	-17.62	33750	20231027	92.59	78900	-17.62	20240514	36000	80.56	20240118	78900	-17.62	20240514	35100	85.19	20231120	1.47	N	103140	5000	1401 억	5796914	N	N	1622	N	N
144	20241105	100657	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65300	-700	5	-1.06	3559643600	54512	24.48	65400	66100	64900	85800	46200	66000	65300.18	20.69	-3782	68600	67300	65600	64300	62600	67500	64500	1401	19800	5000	48840	100	1	28024278	18300	11.70	0.92	12	0.19	5582.00	70959.00	78900	20240514	-17.24	33750	20231027	93.48	78900	-17.24	20240514	36000	81.39	20240118	78900	-17.24	20240514	35100	86.04	20231120	1.47	N	103140	5000	1401 억	5796914	N	N	1622	N	N
145	20241105	090655	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65100	-900	5	-1.36	616599900	9451	4.24	65400	65600	65000	85800	46200	66000	65241.76	20.69	-1153	68600	67300	65600	64300	62600	67500	64500	1401	19800	5000	48840	100	1	28024278	18244	11.66	0.92	12	0.03	5582.00	70959.00	78900	20240514	-17.49	33750	20231027	92.89	78900	-17.49	20240514	36000	80.83	20240118	78900	-17.49	20240514	35100	85.47	20231120	1.47	N	103140	5000	1401 억	5796914	N	N	1622	N	N
146	20241104	160651	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66000	0	3	0.00	14395013400	221158	62.39	66000	66900	63900	85800	46200	66000	65088.90	20.59	25689	70000	68000	66700	64700	63400	67350	64050	1401	19800	5000	48840	100	1	28024278	18496	11.82	0.93	12	0.79	5582.00	70959.00	78900	20240514	-16.35	33750	20231027	95.56	78900	-16.35	20240514	36000	83.33	20240118	78900	-16.35	20240514	35100	88.03	20231120	1.54	N	103140	5000	1401 억	5769891	N	N	1622	N	N
147	20241104	150702	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65800	-200	5	-0.30	13624825100	209473	59.09	66000	66900	63900	85800	46200	66000	65043.30	20.59	24939	70000	68000	66700	64700	63400	67350	64050	1401	19800	5000	48840	100	1	28024278	18440	11.79	0.93	12	0.75	5582.00	70959.00	78900	20240514	-16.60	33750	20231027	94.96	78900	-16.60	20240514	36000	82.78	20240118	78900	-16.60	20240514	35100	87.46	20231120	1.54	N	103140	5000	1401 억	5769891	N	N	7746	N	N
148	20241104	140652	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65900	-100	5	-0.15	12308724400	189514	53.46	66000	66900	63900	85800	46200	66000	64948.83	20.59	25760	70000	68000	66700	64700	63400	67350	64050	1401	19800	5000	48840	100	1	28024278	18468	11.81	0.93	12	0.68	5582.00	70959.00	78900	20240514	-16.48	33750	20231027	95.26	78900	-16.48	20240514	36000	83.06	20240118	78900	-16.48	20240514	35100	87.75	20231120	1.54	N	103140	5000	1401 억	5769891	N	N	7746	N	N
149	20241104	130644	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65700	-300	5	-0.45	10787714100	166436	46.95	66000	66900	63900	85800	46200	66000	64815.91	20.59	27687	70000	68000	66700	64700	63400	67350	64050	1401	19800	5000	48840	100	1	28024278	18412	11.77	0.93	12	0.59	5582.00	70959.00	78900	20240514	-16.73	33750	20231027	94.67	78900	-16.73	20240514	36000	82.50	20240118	78900	-16.73	20240514	35100	87.18	20231120	1.54	N	103140	5000	1401 억	5769891	N	N	7746	N	N
150	20241104	120642	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65100	-900	5	-1.36	9635885900	148813	41.98	66000	66900	63900	85800	46200	66000	64751.55	20.59	18347	70000	68000	66700	64700	63400	67350	64050	1401	19800	5000	48840	100	1	28024278	18244	11.66	0.92	12	0.53	5582.00	70959.00	78900	20240514	-17.49	33750	20231027	92.89	78900	-17.49	20240514	36000	80.83	20240118	78900	-17.49	20240514	35100	85.47	20231120	1.54	N	103140	5000	1401 억	5769891	N	N	7746	N	N
151	20241104	110638	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64900	-1100	5	-1.67	8484178100	131101	36.98	66000	66900	63900	85800	46200	66000	64714.72	20.59	14058	70000	68000	66700	64700	63400	67350	64050	1401	19800	5000	48840	100	1	28024278	18188	11.63	0.91	12	0.47	5582.00	70959.00	78900	20240514	-17.74	33750	20231027	92.30	78900	-17.74	20240514	36000	80.28	20240118	78900	-17.74	20240514	35100	84.90	20231120	1.54	N	103140	5000	1401 억	5769891	N	N	7746	N	N
152	20241104	100631	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	64700	-1300	5	-1.97	6342624600	98091	27.67	66000	66900	63900	85800	46200	66000	64660.47	20.59	6926	70000	68000	66700	64700	63400	67350	64050	1401	19800	5000	48840	100	1	28024278	18132	11.59	0.91	12	0.35	5582.00	70959.00	78900	20240514	-18.00	33750	20231027	91.70	78900	-18.00	20240514	36000	79.72	20240118	78900	-18.00	20240514	35100	84.33	20231120	1.54	N	103140	5000	1401 억	5769891	N	N	7746	N	N
153	20241104	090640	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65400	-600	5	-0.91	820215400	12446	3.51	66000	66900	65200	85800	46200	66000	65901.84	20.59	-178	70000	68000	66700	64700	63400	67350	64050	1401	19800	5000	48840	100	1	28024278	18328	11.72	0.92	12	0.04	5582.00	70959.00	78900	20240514	-17.11	33750	20231027	93.78	78900	-17.11	20240514	36000	81.67	20240118	78900	-17.11	20240514	35100	86.32	20231120	1.54	N	103140	5000	1401 억	5769891	N	N	7746	N	N
154	20241101	160618	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66000	-3400	5	-4.90	23347034300	351507	84.58	68400	68700	65400	90200	48600	69400	66420.77	20.79	-54462	72666	71032	68266	66632	63866	71850	67450	1401	20800	5000	51350	100	1	28024278	18496	11.82	0.93	12	1.25	5582.00	70959.00	78900	20240514	-16.35	33750	20231027	95.56	78900	-16.35	20240514	36000	83.33	20240118	78900	-16.35	20240514	35100	88.03	20231120	1.52	N	103140	5000	1401 억	5825225	N	N	7746	N	N
155	20241101	150631	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66400	-3000	5	-4.32	21845619100	328803	79.12	68400	68700	65400	90200	48600	69400	66439.61	20.79	-57130	72666	71032	68266	66632	63866	71850	67450	1401	20800	5000	51350	100	1	28024278	18608	11.90	0.94	12	1.17	5582.00	70959.00	78900	20240514	-15.84	33750	20231027	96.74	78900	-15.84	20240514	36000	84.44	20240118	78900	-15.84	20240514	35100	89.17	20231120	1.52	N	103140	5000	1401 억	5825225	N	N	2050	N	N
156	20241101	140614	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66900	-2500	5	-3.60	19653051400	295882	71.20	68400	68700	65400	90200	48600	69400	66421.66	20.79	-60565	72666	71032	68266	66632	63866	71850	67450	1401	20800	5000	51350	100	1	28024278	18748	11.98	0.94	12	1.06	5582.00	70959.00	78900	20240514	-15.21	33750	20231027	98.22	78900	-15.21	20240514	36000	85.83	20240118	78900	-15.21	20240514	35100	90.60	20231120	1.52	N	103140	5000	1401 억	5825225	N	N	2050	N	N
157	20241101	130729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66700	-2700	5	-3.89	18433736800	277635	66.81	68400	68700	65400	90200	48600	69400	66395.30	20.79	-64427	72666	71032	68266	66632	63866	71850	67450	1401	20800	5000	51350	100	1	28024278	18692	11.95	0.94	12	0.99	5582.00	70959.00	78900	20240514	-15.46	33750	20231027	97.63	78900	-15.46	20240514	36000	85.28	20240118	78900	-15.46	20240514	35100	90.03	20231120	1.52	N	103140	5000	1401 억	5825225	N	N	2050	N	N
158	20241101	120729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66500	-2900	5	-4.18	16994528900	256016	61.61	68400	68700	65400	90200	48600	69400	66380.42	20.79	-66368	72666	71032	68266	66632	63866	71850	67450	1401	20800	5000	51350	100	1	28024278	18636	11.91	0.94	12	0.91	5582.00	70959.00	78900	20240514	-15.72	33750	20231027	97.04	78900	-15.72	20240514	36000	84.72	20240118	78900	-15.72	20240514	35100	89.46	20231120	1.52	N	103140	5000	1401 억	5825225	N	N	2050	N	N
159	20241101	110726	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	66400	-3000	5	-4.32	14776435100	222522	53.55	68400	68700	65400	90200	48600	69400	66404.03	20.79	-68639	72666	71032	68266	66632	63866	71850	67450	1401	20800	5000	51350	100	1	28024278	18608	11.90	0.94	12	0.79	5582.00	70959.00	78900	20240514	-15.84	33750	20231027	96.74	78900	-15.84	20240514	36000	84.44	20240118	78900	-15.84	20240514	35100	89.17	20231120	1.52	N	103140	5000	1401 억	5825225	N	N	2050	N	N
160	20241101	100728	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	65900	-3500	5	-5.04	10411000300	156737	37.72	68400	68700	65400	90200	48600	69400	66422.88	20.79	-70620	72666	71032	68266	66632	63866	71850	67450	1401	20800	5000	51350	100	1	28024278	18468	11.81	0.93	12	0.56	5582.00	70959.00	78900	20240514	-16.48	33750	20231027	95.26	78900	-16.48	20240514	36000	83.06	20240118	78900	-16.48	20240514	35100	87.75	20231120	1.52	N	103140	5000	1401 억	5825225	N	N	2050	N	N
161	20241101	090725	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	67800	-1600	5	-2.31	1510963100	22235	5.35	68400	68700	67400	90200	48600	69400	67952.57	20.79	-1263	72666	71032	68266	66632	63866	71850	67450	1401	20800	5000	51350	100	1	28024278	19000	12.15	0.96	12	0.08	5582.00	70959.00	78900	20240514	-14.07	33750	20231027	100.89	78900	-14.07	20240514	36000	88.33	20240118	78900	-14.07	20240514	35100	93.16	20231120	1.52	N	103140	5000	1401 억	5825225	N	N	2050	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History