KissMeData/008260/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

75 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	20231130	160238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6090	90	2	1.50	262893960	43438	26.33	6000	6120	5980	7800	4200	6000	6051.79	4.38	-1104	6300	6150	6050	5900	5800	6100	5850	143	1800	500	4320	10	1	28600117	1742	3.57	0.93	12	0.15	1706.00	6580.00	8170	20230706	-25.46	4190	20221220	45.35	8170	-25.46	20230706	4265	42.79	20230103	8170	-25.46	20230706	4190	45.35	20221220	1.78	N	008260	500	143 억	1251640	N	N	0	N	N
3	20231130	150238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6080	80	2	1.33	245744970	40610	24.62	6000	6120	5980	7800	4200	6000	6051.35	4.38	-1219	6300	6150	6050	5900	5800	6100	5850	143	1800	500	4320	10	1	28600117	1739	3.56	0.92	12	0.14	1706.00	6580.00	8170	20230706	-25.58	4190	20221220	45.11	8170	-25.58	20230706	4265	42.56	20230103	8170	-25.58	20230706	4190	45.11	20221220	1.78	N	008260	500	143 억	1251640	N	N	0	N	N
4	20231130	140238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6030	30	2	0.50	178785430	29511	17.89	6000	6120	5980	7800	4200	6000	6058.27	4.38	-4472	6300	6150	6050	5900	5800	6100	5850	143	1800	500	4320	10	1	28600117	1725	3.53	0.92	12	0.10	1706.00	6580.00	8170	20230706	-26.19	4190	20221220	43.91	8170	-26.19	20230706	4265	41.38	20230103	8170	-26.19	20230706	4190	43.91	20221220	1.78	N	008260	500	143 억	1251640	N	N	0	N	N
5	20231130	130238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6070	70	2	1.17	160287480	26452	16.04	6000	6120	5980	7800	4200	6000	6059.57	4.38	-5010	6300	6150	6050	5900	5800	6100	5850	143	1800	500	4320	10	1	28600117	1736	3.56	0.92	12	0.09	1706.00	6580.00	8170	20230706	-25.70	4190	20221220	44.87	8170	-25.70	20230706	4265	42.32	20230103	8170	-25.70	20230706	4190	44.87	20221220	1.78	N	008260	500	143 억	1251640	N	N	0	N	N
6	20231130	120241	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6050	50	2	0.83	142899810	23591	14.30	6000	6120	5980	7800	4200	6000	6057.40	4.38	-5112	6300	6150	6050	5900	5800	6100	5850	143	1800	500	4320	10	1	28600117	1730	3.55	0.92	12	0.08	1706.00	6580.00	8170	20230706	-25.95	4190	20221220	44.39	8170	-25.95	20230706	4265	41.85	20230103	8170	-25.95	20230706	4190	44.39	20221220	1.78	N	008260	500	143 억	1251640	N	N	0	N	N
7	20231130	110239	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6080	80	2	1.33	112145920	18520	11.23	6000	6120	5980	7800	4200	6000	6055.41	4.38	-5596	6300	6150	6050	5900	5800	6100	5850	143	1800	500	4320	10	1	28600117	1739	3.56	0.92	12	0.06	1706.00	6580.00	8170	20230706	-25.58	4190	20221220	45.11	8170	-25.58	20230706	4265	42.56	20230103	8170	-25.58	20230706	4190	45.11	20221220	1.78	N	008260	500	143 억	1251640	N	N	0	N	N
8	20231130	100237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6070	70	2	1.17	94902540	15680	9.51	6000	6120	5980	7800	4200	6000	6052.47	4.38	-5628	6300	6150	6050	5900	5800	6100	5850	143	1800	500	4320	10	1	28600117	1736	3.56	0.92	12	0.05	1706.00	6580.00	8170	20230706	-25.70	4190	20221220	44.87	8170	-25.70	20230706	4265	42.32	20230103	8170	-25.70	20230706	4190	44.87	20221220	1.78	N	008260	500	143 억	1251640	N	N	0	N	N
9	20231130	090239	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5990	-10	5	-0.17	20441350	3407	2.07	6000	6000	5980	7800	4200	6000	5999.81	4.38	-2215	6300	6150	6050	5900	5800	6100	5850	143	1800	500	4320	10	1	28600117	1713	3.51	0.91	12	0.01	1706.00	6580.00	8170	20230706	-26.68	4190	20221220	42.96	8170	-26.68	20230706	4265	40.45	20230103	8170	-26.68	20230706	4190	42.96	20221220	1.78	N	008260	500	143 억	1251640	N	N	0	N	N
10	20231129	160238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6000	-170	5	-2.76	987243750	162142	92.99	6170	6200	5950	8020	4320	6170	6088.86	4.55	-44222	6336	6252	6136	6052	5936	6195	5995	143	1850	500	4440	10	1	28600117	1716	3.52	0.91	12	0.57	1706.00	6580.00	8170	20230706	-26.56	4190	20221220	43.20	8170	-26.56	20230706	4265	40.68	20230103	8170	-26.56	20230706	4190	43.20	20221220	1.69	N	008260	500	143 억	1301338	N	N	1	N	N
11	20231129	150239	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5990	-180	5	-2.92	953409500	156499	89.76	6170	6200	5950	8020	4320	6170	6092.02	4.55	-40594	6336	6252	6136	6052	5936	6195	5995	143	1850	500	4440	10	1	28600117	1713	3.51	0.91	12	0.55	1706.00	6580.00	8170	20230706	-26.68	4190	20221220	42.96	8170	-26.68	20230706	4265	40.45	20230103	8170	-26.68	20230706	4190	42.96	20221220	1.69	N	008260	500	143 억	1301338	N	N	1	N	N
12	20231129	140238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6040	-130	5	-2.11	785400000	128444	73.67	6170	6200	5990	8020	4320	6170	6114.65	4.55	-26023	6336	6252	6136	6052	5936	6195	5995	143	1850	500	4440	10	1	28600117	1727	3.54	0.92	12	0.45	1706.00	6580.00	8170	20230706	-26.07	4190	20221220	44.15	8170	-26.07	20230706	4265	41.62	20230103	8170	-26.07	20230706	4190	44.15	20221220	1.69	N	008260	500	143 억	1301338	N	N	1	N	N
13	20231129	130239	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6080	-90	5	-1.46	584464190	95139	54.57	6170	6200	6060	8020	4320	6170	6143.22	4.55	-16588	6336	6252	6136	6052	5936	6195	5995	143	1850	500	4440	10	1	28600117	1739	3.56	0.92	12	0.33	1706.00	6580.00	8170	20230706	-25.58	4190	20221220	45.11	8170	-25.58	20230706	4265	42.56	20230103	8170	-25.58	20230706	4190	45.11	20221220	1.69	N	008260	500	143 억	1301338	N	N	1	N	N
14	20231129	120238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6110	-60	5	-0.97	519525040	84466	48.44	6170	6200	6100	8020	4320	6170	6150.66	4.55	-9780	6336	6252	6136	6052	5936	6195	5995	143	1850	500	4440	10	1	28600117	1747	3.58	0.93	12	0.30	1706.00	6580.00	8170	20230706	-25.21	4190	20221220	45.82	8170	-25.21	20230706	4265	43.26	20230103	8170	-25.21	20230706	4190	45.82	20221220	1.69	N	008260	500	143 억	1301338	N	N	1	N	N
15	20231129	110237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6140	-30	5	-0.49	468031440	76053	43.62	6170	6200	6120	8020	4320	6170	6153.98	4.55	-4614	6336	6252	6136	6052	5936	6195	5995	143	1850	500	4440	10	1	28600117	1756	3.60	0.93	12	0.27	1706.00	6580.00	8170	20230706	-24.85	4190	20221220	46.54	8170	-24.85	20230706	4265	43.96	20230103	8170	-24.85	20230706	4190	46.54	20221220	1.69	N	008260	500	143 억	1301338	N	N	1	N	N
16	20231129	100236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6170	0	3	0.00	240843710	39033	22.39	6170	6200	6130	8020	4320	6170	6170.26	4.55	-9480	6336	6252	6136	6052	5936	6195	5995	143	1850	500	4440	10	1	28600117	1765	3.62	0.94	12	0.14	1706.00	6580.00	8170	20230706	-24.48	4190	20221220	47.26	8170	-24.48	20230706	4265	44.67	20230103	8170	-24.48	20230706	4190	47.26	20221220	1.69	N	008260	500	143 억	1301338	N	N	1	N	N
17	20231129	090237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6180	10	2	0.16	98378260	15950	9.15	6170	6180	6130	8020	4320	6170	6167.89	4.55	-5275	6336	6252	6136	6052	5936	6195	5995	143	1850	500	4440	10	1	28600117	1767	3.62	0.94	12	0.06	1706.00	6580.00	8170	20230706	-24.36	4190	20221220	47.49	8170	-24.36	20230706	4265	44.90	20230103	8170	-24.36	20230706	4190	47.49	20221220	1.69	N	008260	500	143 억	1301338	N	N	1	N	N
18	20231128	160238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6170	70	2	1.15	1065293970	173713	36.56	6180	6220	6020	7930	4270	6100	6132.47	4.60	-14070	6466	6282	6116	5932	5766	6375	6025	143	1830	500	4390	10	1	28600117	1765	3.62	0.94	12	0.61	1706.00	6580.00	8170	20230706	-24.48	4190	20221220	47.26	8170	-24.48	20230706	4265	44.67	20230103	8170	-24.48	20230706	4190	47.26	20221220	1.63	N	008260	500	143 억	1314278	N	N	1	N	N
19	20231128	150225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6170	70	2	1.15	1000119890	163156	34.34	6180	6220	6020	7930	4270	6100	6129.84	4.60	-12686	6466	6282	6116	5932	5766	6375	6025	143	1830	500	4390	10	1	28600117	1765	3.62	0.94	12	0.57	1706.00	6580.00	8170	20230706	-24.48	4190	20221220	47.26	8170	-24.48	20230706	4265	44.67	20230103	8170	-24.48	20230706	4190	47.26	20221220	1.63	N	008260	500	143 억	1314278	N	N	0	N	N
20	20231128	140236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6160	60	2	0.98	810211190	132364	27.86	6180	6210	6020	7930	4270	6100	6121.08	4.60	-5475	6466	6282	6116	5932	5766	6375	6025	143	1830	500	4390	10	1	28600117	1762	3.61	0.94	12	0.46	1706.00	6580.00	8170	20230706	-24.60	4190	20221220	47.02	8170	-24.60	20230706	4265	44.43	20230103	8170	-24.60	20230706	4190	47.02	20221220	1.63	N	008260	500	143 억	1314278	N	N	0	N	N
21	20231128	130237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6180	80	2	1.31	631759860	103469	21.78	6180	6180	6020	7930	4270	6100	6105.79	4.60	8777	6466	6282	6116	5932	5766	6375	6025	143	1830	500	4390	10	1	28600117	1767	3.62	0.94	12	0.36	1706.00	6580.00	8170	20230706	-24.36	4190	20221220	47.49	8170	-24.36	20230706	4265	44.90	20230103	8170	-24.36	20230706	4190	47.49	20221220	1.63	N	008260	500	143 억	1314278	N	N	0	N	N
22	20231128	120236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6120	20	2	0.33	514082130	84376	17.76	6180	6180	6020	7930	4270	6100	6092.75	4.60	8397	6466	6282	6116	5932	5766	6375	6025	143	1830	500	4390	10	1	28600117	1750	3.59	0.93	12	0.30	1706.00	6580.00	8170	20230706	-25.09	4190	20221220	46.06	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	4190	46.06	20221220	1.63	N	008260	500	143 억	1314278	N	N	0	N	N
23	20231128	110236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6130	30	2	0.49	406918760	66876	14.08	6180	6180	6020	7930	4270	6100	6084.68	4.60	6463	6466	6282	6116	5932	5766	6375	6025	143	1830	500	4390	10	1	28600117	1753	3.59	0.93	12	0.23	1706.00	6580.00	8170	20230706	-24.97	4190	20221220	46.30	8170	-24.97	20230706	4265	43.73	20230103	8170	-24.97	20230706	4190	46.30	20221220	1.63	N	008260	500	143 억	1314278	N	N	0	N	N
24	20231128	100237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6080	-20	5	-0.33	280586120	46249	9.73	6180	6180	6020	7930	4270	6100	6066.86	4.60	4307	6466	6282	6116	5932	5766	6375	6025	143	1830	500	4390	10	1	28600117	1739	3.56	0.92	12	0.16	1706.00	6580.00	8170	20230706	-25.58	4190	20221220	45.11	8170	-25.58	20230706	4265	42.56	20230103	8170	-25.58	20230706	4190	45.11	20221220	1.63	N	008260	500	143 억	1314278	N	N	0	N	N
25	20231128	090235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6060	-40	5	-0.66	16801260	2743	0.58	6180	6180	6060	7930	4270	6100	6125.14	4.60	-764	6466	6282	6116	5932	5766	6375	6025	143	1830	500	4390	10	1	28600117	1733	3.55	0.92	12	0.01	1706.00	6580.00	8170	20230706	-25.83	4190	20221220	44.63	8170	-25.83	20230706	4265	42.09	20230103	8170	-25.83	20230706	4190	44.63	20221220	1.63	N	008260	500	143 억	1314278	N	N	0	N	N
26	20231127	160237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6100	220	2	3.74	2910749170	473686	553.42	5950	6300	5950	7640	4120	5880	6144.98	4.57	6176	5986	5932	5846	5792	5706	5950	5810	143	1760	500	4230	10	1	28600117	1745	3.58	0.93	12	1.66	1706.00	6580.00	8170	20230706	-25.34	4190	20221220	45.58	8170	-25.34	20230706	4265	43.02	20230103	8170	-25.34	20230706	4190	45.58	20221220	1.61	N	008260	500	143 억	1306458	N	N	0	N	N
27	20231127	150235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6080	200	2	3.40	2727702540	443539	518.20	5950	6300	5950	7640	4120	5880	6149.86	4.57	1442	5986	5932	5846	5792	5706	5950	5810	143	1760	500	4230	10	1	28600117	1739	3.56	0.92	12	1.55	1706.00	6580.00	8170	20230706	-25.58	4190	20221220	45.11	8170	-25.58	20230706	4265	42.56	20230103	8170	-25.58	20230706	4190	45.11	20221220	1.61	N	008260	500	143 억	1306458	N	N	0	N	N
28	20231127	140237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6130	250	2	4.25	2570636650	417773	488.09	5950	6300	5950	7640	4120	5880	6153.19	4.57	-3033	5986	5932	5846	5792	5706	5950	5810	143	1760	500	4230	10	1	28600117	1753	3.59	0.93	12	1.46	1706.00	6580.00	8170	20230706	-24.97	4190	20221220	46.30	8170	-24.97	20230706	4265	43.73	20230103	8170	-24.97	20230706	4190	46.30	20221220	1.61	N	008260	500	143 억	1306458	N	N	0	N	N
29	20231127	130237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6150	270	2	4.59	2361302580	383639	448.21	5950	6300	5950	7640	4120	5880	6155.01	4.57	-1503	5986	5932	5846	5792	5706	5950	5810	143	1760	500	4230	10	1	28600117	1759	3.60	0.93	12	1.34	1706.00	6580.00	8170	20230706	-24.72	4190	20221220	46.78	8170	-24.72	20230706	4265	44.20	20230103	8170	-24.72	20230706	4190	46.78	20221220	1.61	N	008260	500	143 억	1306458	N	N	0	N	N
30	20231127	120237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6080	200	2	3.40	2117634400	343766	401.63	5950	6300	5950	7640	4120	5880	6160.10	4.57	-3522	5986	5932	5846	5792	5706	5950	5810	143	1760	500	4230	10	1	28600117	1739	3.56	0.92	12	1.20	1706.00	6580.00	8170	20230706	-25.58	4190	20221220	45.11	8170	-25.58	20230706	4265	42.56	20230103	8170	-25.58	20230706	4190	45.11	20221220	1.61	N	008260	500	143 억	1306458	N	N	0	N	N
31	20231127	110234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6190	310	2	5.27	1741382550	282256	329.77	5950	6300	5950	7640	4120	5880	6169.51	4.57	-16149	5986	5932	5846	5792	5706	5950	5810	143	1760	500	4230	10	1	28600117	1770	3.63	0.94	12	0.99	1706.00	6580.00	8170	20230706	-24.24	4190	20221220	47.73	8170	-24.24	20230706	4265	45.13	20230103	8170	-24.24	20230706	4190	47.73	20221220	1.61	N	008260	500	143 억	1306458	N	N	0	N	N
32	20231127	100234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6150	270	2	4.59	1489356110	241363	281.99	5950	6300	5950	7640	4120	5880	6170.61	4.57	-25873	5986	5932	5846	5792	5706	5950	5810	143	1760	500	4230	10	1	28600117	1759	3.60	0.93	12	0.84	1706.00	6580.00	8170	20230706	-24.72	4190	20221220	46.78	8170	-24.72	20230706	4265	44.20	20230103	8170	-24.72	20230706	4190	46.78	20221220	1.61	N	008260	500	143 억	1306458	N	N	0	N	N
33	20231127	090234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6220	340	2	5.78	189692480	31039	36.26	5950	6240	5950	7640	4120	5880	6111.42	4.57	1594	5986	5932	5846	5792	5706	5950	5810	143	1760	500	4230	10	1	28600117	1779	3.65	0.95	12	0.11	1706.00	6580.00	8170	20230706	-23.87	4190	20221220	48.45	8170	-23.87	20230706	4265	45.84	20230103	8170	-23.87	20230706	4190	48.45	20221220	1.61	N	008260	500	143 억	1306458	N	N	0	N	N
34	20231124	160232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5880	-10	5	-0.17	499899670	85592	74.82	5880	5900	5760	7650	4130	5890	5840.49	4.56	-497	6096	5992	5896	5792	5696	5945	5745	143	1760	500	4240	10	1	28600117	1682	3.45	0.89	12	0.30	1706.00	6580.00	8170	20230706	-28.03	4190	20221220	40.33	8170	-28.03	20230706	4265	37.87	20230103	8170	-28.03	20230706	4190	40.33	20221220	1.60	N	008260	500	143 억	1303766	N	N	0	N	N
35	20231124	150236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5820	-70	5	-1.19	488728850	83683	73.15	5880	5900	5760	7650	4130	5890	5840.24	4.56	-565	6096	5992	5896	5792	5696	5945	5745	143	1760	500	4240	10	1	28600117	1665	3.41	0.88	12	0.29	1706.00	6580.00	8170	20230706	-28.76	4190	20221220	38.90	8170	-28.76	20230706	4265	36.46	20230103	8170	-28.76	20230706	4190	38.90	20221220	1.60	N	008260	500	143 억	1303766	N	N	0	N	N
36	20231124	140235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5860	-30	5	-0.51	258620250	44051	38.50	5880	5900	5810	7650	4130	5890	5870.93	4.56	-6607	6096	5992	5896	5792	5696	5945	5745	143	1760	500	4240	10	1	28600117	1676	3.43	0.89	12	0.15	1706.00	6580.00	8170	20230706	-28.27	4190	20221220	39.86	8170	-28.27	20230706	4265	37.40	20230103	8170	-28.27	20230706	4190	39.86	20221220	1.60	N	008260	500	143 억	1303766	N	N	0	N	N
37	20231124	130234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5840	-50	5	-0.85	157659810	26891	23.51	5880	5890	5810	7650	4130	5890	5862.92	4.56	-2644	6096	5992	5896	5792	5696	5945	5745	143	1760	500	4240	10	1	28600117	1670	3.42	0.89	12	0.09	1706.00	6580.00	8170	20230706	-28.52	4190	20221220	39.38	8170	-28.52	20230706	4265	36.93	20230103	8170	-28.52	20230706	4190	39.38	20221220	1.60	N	008260	500	143 억	1303766	N	N	0	N	N
38	20231124	120236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5850	-40	5	-0.68	141607750	24146	21.11	5880	5890	5810	7650	4130	5890	5864.65	4.56	-2148	6096	5992	5896	5792	5696	5945	5745	143	1760	500	4240	10	1	28600117	1673	3.43	0.89	12	0.08	1706.00	6580.00	8170	20230706	-28.40	4190	20221220	39.62	8170	-28.40	20230706	4265	37.16	20230103	8170	-28.40	20230706	4190	39.62	20221220	1.60	N	008260	500	143 억	1303766	N	N	0	N	N
39	20231124	110235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5860	-30	5	-0.51	105905120	18043	15.77	5880	5890	5810	7650	4130	5890	5869.60	4.56	-1820	6096	5992	5896	5792	5696	5945	5745	143	1760	500	4240	10	1	28600117	1676	3.43	0.89	12	0.06	1706.00	6580.00	8170	20230706	-28.27	4190	20221220	39.86	8170	-28.27	20230706	4265	37.40	20230103	8170	-28.27	20230706	4190	39.86	20221220	1.60	N	008260	500	143 억	1303766	N	N	0	N	N
40	20231124	100233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5870	-20	5	-0.34	75420320	12859	11.24	5880	5890	5810	7650	4130	5890	5865.18	4.56	-399	6096	5992	5896	5792	5696	5945	5745	143	1760	500	4240	10	1	28600117	1679	3.44	0.89	12	0.04	1706.00	6580.00	8170	20230706	-28.15	4190	20221220	40.10	8170	-28.15	20230706	4265	37.63	20230103	8170	-28.15	20230706	4190	40.10	20221220	1.60	N	008260	500	143 억	1303766	N	N	0	N	N
41	20231124	090233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5850	-40	5	-0.68	11980490	2039	1.78	5880	5880	5850	7650	4130	5890	5875.67	4.56	-823	6096	5992	5896	5792	5696	5945	5745	143	1760	500	4240	10	1	28600117	1673	3.43	0.89	12	0.01	1706.00	6580.00	8170	20230706	-28.40	4190	20221220	39.62	8170	-28.40	20230706	4265	37.16	20230103	8170	-28.40	20230706	4190	39.62	20221220	1.60	N	008260	500	143 억	1303766	N	N	0	N	N
42	20231123	160232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5890	-60	5	-1.01	670346450	113767	258.65	5950	6000	5800	7730	4170	5950	5892.28	4.53	7378	6023	5986	5943	5906	5863	6005	5925	143	1780	500	4280	10	1	28600117	1685	3.45	0.90	12	0.40	1706.00	6580.00	8170	20230706	-27.91	4190	20221220	40.57	8170	-27.91	20230706	4265	38.10	20230103	8170	-27.91	20230706	4190	40.57	20221220	1.62	N	008260	500	143 억	1295412	N	N	2	N	N
43	20231123	150238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5870	-80	5	-1.34	629657310	106852	242.93	5950	6000	5800	7730	4170	5950	5892.80	4.53	7932	6023	5986	5943	5906	5863	6005	5925	143	1780	500	4280	10	1	28600117	1679	3.44	0.89	12	0.37	1706.00	6580.00	8170	20230706	-28.15	4190	20221220	40.10	8170	-28.15	20230706	4265	37.63	20230103	8170	-28.15	20230706	4190	40.10	20221220	1.62	N	008260	500	143 억	1295412	N	N	2	N	N
44	20231123	140236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	-10	5	-0.17	308017140	51815	117.80	5950	6000	5870	7730	4170	5950	5944.56	4.53	-5601	6023	5986	5943	5906	5863	6005	5925	143	1780	500	4280	10	1	28600117	1699	3.48	0.90	12	0.18	1706.00	6580.00	8170	20230706	-27.29	4190	20221220	41.77	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	4190	41.77	20221220	1.62	N	008260	500	143 억	1295412	N	N	2	N	N
45	20231123	130236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	-10	5	-0.17	273779880	46046	104.69	5950	6000	5870	7730	4170	5950	5945.79	4.53	-4600	6023	5986	5943	5906	5863	6005	5925	143	1780	500	4280	10	1	28600117	1699	3.48	0.90	12	0.16	1706.00	6580.00	8170	20230706	-27.29	4190	20221220	41.77	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	4190	41.77	20221220	1.62	N	008260	500	143 억	1295412	N	N	2	N	N
46	20231123	120234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5980	30	2	0.50	232161370	39045	88.77	5950	6000	5870	7730	4170	5950	5945.99	4.53	-5327	6023	5986	5943	5906	5863	6005	5925	143	1780	500	4280	10	1	28600117	1710	3.51	0.91	12	0.14	1706.00	6580.00	8170	20230706	-26.81	4190	20221220	42.72	8170	-26.81	20230706	4265	40.21	20230103	8170	-26.81	20230706	4190	42.72	20221220	1.62	N	008260	500	143 억	1295412	N	N	2	N	N
47	20231123	110237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5980	30	2	0.50	158035040	26608	60.49	5950	6000	5870	7730	4170	5950	5939.38	4.53	-5282	6023	5986	5943	5906	5863	6005	5925	143	1780	500	4280	10	1	28600117	1710	3.51	0.91	12	0.09	1706.00	6580.00	8170	20230706	-26.81	4190	20221220	42.72	8170	-26.81	20230706	4265	40.21	20230103	8170	-26.81	20230706	4190	42.72	20221220	1.62	N	008260	500	143 억	1295412	N	N	2	N	N
48	20231123	100234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5920	-30	5	-0.50	53589020	9062	20.60	5950	5990	5870	7730	4170	5950	5913.60	4.53	-2719	6023	5986	5943	5906	5863	6005	5925	143	1780	500	4280	10	1	28600117	1693	3.47	0.90	12	0.03	1706.00	6580.00	8170	20230706	-27.54	4190	20221220	41.29	8170	-27.54	20230706	4265	38.80	20230103	8170	-27.54	20230706	4190	41.29	20221220	1.62	N	008260	500	143 억	1295412	N	N	2	N	N
49	20231123	090232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	0	3	0.00	838950	141	0.32	5950	5950	5950	7730	4170	5950	5950.00	4.53	-13	6023	5986	5943	5906	5863	6005	5925	143	1780	500	4280	10	1	28600117	1702	3.49	0.90	12	0.00	1706.00	6580.00	8170	20230706	-27.17	4190	20221220	42.00	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	4190	42.00	20221220	1.62	N	008260	500	143 억	1295412	N	N	2	N	N
50	20231122	160228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	-40	5	-0.67	261714270	43945	76.20	5930	5980	5900	7780	4200	5990	5955.50	4.57	-8049	6063	6026	5953	5916	5843	6045	5935	143	1790	500	4310	10	1	28600117	1702	3.49	0.90	12	0.15	1706.00	6580.00	8170	20230706	-27.17	4190	20221220	42.00	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	4190	42.00	20221220	1.62	N	008260	500	143 억	1306817	N	N	2	N	N
51	20231122	150233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5970	-20	5	-0.33	240179140	40327	69.92	5930	5980	5900	7780	4200	5990	5955.79	4.57	-7661	6063	6026	5953	5916	5843	6045	5935	143	1790	500	4310	10	1	28600117	1707	3.50	0.91	12	0.14	1706.00	6580.00	8170	20230706	-26.93	4190	20221220	42.48	8170	-26.93	20230706	4265	39.98	20230103	8170	-26.93	20230706	4190	42.48	20221220	1.62	N	008260	500	143 억	1306817	N	N	4	N	N
52	20231122	140228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5970	-20	5	-0.33	144098850	24208	41.97	5930	5980	5900	7780	4200	5990	5952.53	4.57	427	6063	6026	5953	5916	5843	6045	5935	143	1790	500	4310	10	1	28600117	1707	3.50	0.91	12	0.08	1706.00	6580.00	8170	20230706	-26.93	4190	20221220	42.48	8170	-26.93	20230706	4265	39.98	20230103	8170	-26.93	20230706	4190	42.48	20221220	1.62	N	008260	500	143 억	1306817	N	N	4	N	N
53	20231122	130238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5960	-30	5	-0.50	93782360	15769	27.34	5930	5980	5900	7780	4200	5990	5947.26	4.57	2973	6063	6026	5953	5916	5843	6045	5935	143	1790	500	4310	10	1	28600117	1705	3.49	0.91	12	0.06	1706.00	6580.00	8170	20230706	-27.05	4190	20221220	42.24	8170	-27.05	20230706	4265	39.74	20230103	8170	-27.05	20230706	4190	42.24	20221220	1.62	N	008260	500	143 억	1306817	N	N	4	N	N
54	20231122	120237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5970	-20	5	-0.33	82181510	13828	23.98	5930	5980	5900	7780	4200	5990	5943.12	4.57	3018	6063	6026	5953	5916	5843	6045	5935	143	1790	500	4310	10	1	28600117	1707	3.50	0.91	12	0.05	1706.00	6580.00	8170	20230706	-26.93	4190	20221220	42.48	8170	-26.93	20230706	4265	39.98	20230103	8170	-26.93	20230706	4190	42.48	20221220	1.62	N	008260	500	143 억	1306817	N	N	4	N	N
55	20231122	110243	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	-40	5	-0.67	62623050	10545	18.28	5930	5980	5900	7780	4200	5990	5938.65	4.57	1634	6063	6026	5953	5916	5843	6045	5935	143	1790	500	4310	10	1	28600117	1702	3.49	0.90	12	0.04	1706.00	6580.00	8170	20230706	-27.17	4190	20221220	42.00	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	4190	42.00	20221220	1.62	N	008260	500	143 억	1306817	N	N	4	N	N
56	20231122	100239	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	-40	5	-0.67	35765690	6022	10.44	5930	5980	5900	7780	4200	5990	5939.17	4.57	148	6063	6026	5953	5916	5843	6045	5935	143	1790	500	4310	10	1	28600117	1702	3.49	0.90	12	0.02	1706.00	6580.00	8170	20230706	-27.17	4190	20221220	42.00	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	4190	42.00	20221220	1.62	N	008260	500	143 억	1306817	N	N	4	N	N
57	20231122	090229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5920	-70	5	-1.17	1351350	228	0.40	5930	5930	5920	7780	4200	5990	5926.97	4.57	41	6063	6026	5953	5916	5843	6045	5935	143	1790	500	4310	10	1	28600117	1693	3.47	0.90	12	0.00	1706.00	6580.00	8170	20230706	-27.54	4190	20221220	41.29	8170	-27.54	20230706	4265	38.80	20230103	8170	-27.54	20230706	4190	41.29	20221220	1.62	N	008260	500	143 억	1306817	N	N	4	N	N
58	20231121	160231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5990	50	2	0.84	334978440	56444	53.12	5930	5990	5880	7720	4160	5940	5934.70	4.56	3520	6046	5992	5926	5872	5806	6000	5880	143	1780	500	4270	10	1	28600117	1713	3.51	0.91	12	0.20	1706.00	6580.00	8170	20230706	-26.68	4190	20221220	42.96	8170	-26.68	20230706	4265	40.45	20230103	8170	-26.68	20230706	4190	42.96	20221220	1.57	N	008260	500	143 억	1303297	N	N	4	N	N
59	20231121	150231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5960	20	2	0.34	320818440	54077	50.89	5930	5990	5880	7720	4160	5940	5932.62	4.56	3867	6046	5992	5926	5872	5806	6000	5880	143	1780	500	4270	10	1	28600117	1705	3.49	0.91	12	0.19	1706.00	6580.00	8170	20230706	-27.05	4190	20221220	42.24	8170	-27.05	20230706	4265	39.74	20230103	8170	-27.05	20230706	4190	42.24	20221220	1.57	N	008260	500	143 억	1303297	N	N	12	N	N
60	20231121	140227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5990	50	2	0.84	287623830	48513	45.65	5930	5990	5880	7720	4160	5940	5928.80	4.56	4076	6046	5992	5926	5872	5806	6000	5880	143	1780	500	4270	10	1	28600117	1713	3.51	0.91	12	0.17	1706.00	6580.00	8170	20230706	-26.68	4190	20221220	42.96	8170	-26.68	20230706	4265	40.45	20230103	8170	-26.68	20230706	4190	42.96	20221220	1.57	N	008260	500	143 억	1303297	N	N	12	N	N
61	20231121	130229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	10	2	0.17	248592740	41957	39.48	5930	5960	5880	7720	4160	5940	5924.94	4.56	2454	6046	5992	5926	5872	5806	6000	5880	143	1780	500	4270	10	1	28600117	1702	3.49	0.90	12	0.15	1706.00	6580.00	8170	20230706	-27.17	4190	20221220	42.00	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	4190	42.00	20221220	1.57	N	008260	500	143 억	1303297	N	N	12	N	N
62	20231121	120228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5930	-10	5	-0.17	216166120	36494	34.34	5930	5960	5880	7720	4160	5940	5923.33	4.56	122	6046	5992	5926	5872	5806	6000	5880	143	1780	500	4270	10	1	28600117	1696	3.48	0.90	12	0.13	1706.00	6580.00	8170	20230706	-27.42	4190	20221220	41.53	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	4190	41.53	20221220	1.57	N	008260	500	143 억	1303297	N	N	12	N	N
63	20231121	110227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	0	3	0.00	173887090	29363	27.63	5930	5960	5880	7720	4160	5940	5921.98	4.56	-2297	6046	5992	5926	5872	5806	6000	5880	143	1780	500	4270	10	1	28600117	1699	3.48	0.90	12	0.10	1706.00	6580.00	8170	20230706	-27.29	4190	20221220	41.77	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	4190	41.77	20221220	1.57	N	008260	500	143 억	1303297	N	N	12	N	N
64	20231121	100225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	0	3	0.00	137540500	23247	21.88	5930	5950	5880	7720	4160	5940	5916.48	4.56	-6589	6046	5992	5926	5872	5806	6000	5880	143	1780	500	4270	10	1	28600117	1699	3.48	0.90	12	0.08	1706.00	6580.00	8170	20230706	-27.29	4190	20221220	41.77	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	4190	41.77	20221220	1.57	N	008260	500	143 억	1303297	N	N	12	N	N
65	20231121	090225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5930	-10	5	-0.17	9701480	1636	1.54	5930	5930	5930	7720	4160	5940	5930.00	4.56	-416	6046	5992	5926	5872	5806	6000	5880	143	1780	500	4270	10	1	28600117	1696	3.48	0.90	12	0.01	1706.00	6580.00	8170	20230706	-27.42	4190	20221220	41.53	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	4190	41.53	20221220	1.57	N	008260	500	143 억	1303297	N	N	12	N	N
66	20231120	160226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	70	2	1.19	629432350	106180	135.85	5940	5980	5860	7630	4110	5870	5928.07	4.49	15585	5996	5932	5866	5802	5736	5900	5770	143	1760	500	4220	10	1	28600117	1699	3.48	0.90	12	0.37	1706.00	6580.00	8170	20230706	-27.29	4190	20221116	41.77	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	4190	41.77	20221220	1.59	N	008260	500	143 억	1283860	N	N	12	N	N
67	20231120	150227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	70	2	1.19	603087330	101747	130.18	5940	5980	5860	7630	4110	5870	5927.44	4.49	16337	5996	5932	5866	5802	5736	5900	5770	143	1760	500	4220	10	1	28600117	1699	3.48	0.90	12	0.36	1706.00	6580.00	8170	20230706	-27.29	4190	20221116	41.77	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	4190	41.77	20221220	1.59	N	008260	500	143 억	1283860	N	N	10	N	N
68	20231120	140228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	70	2	1.19	352047900	59383	75.98	5940	5980	5860	7630	4110	5870	5928.63	4.49	10520	5996	5932	5866	5802	5736	5900	5770	143	1760	500	4220	10	1	28600117	1699	3.48	0.90	12	0.21	1706.00	6580.00	8170	20230706	-27.29	4190	20221116	41.77	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	4190	41.77	20221220	1.59	N	008260	500	143 억	1283860	N	N	10	N	N
69	20231120	130226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	80	2	1.36	324059660	54696	69.98	5940	5970	5860	7630	4110	5870	5924.94	4.49	11783	5996	5932	5866	5802	5736	5900	5770	143	1760	500	4220	10	1	28600117	1702	3.49	0.90	12	0.19	1706.00	6580.00	8170	20230706	-27.17	4190	20221116	42.00	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	4190	42.00	20221220	1.59	N	008260	500	143 억	1283860	N	N	10	N	N
70	20231120	120225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	80	2	1.36	224664180	37959	48.57	5940	5960	5860	7630	4110	5870	5918.86	4.49	6542	5996	5932	5866	5802	5736	5900	5770	143	1760	500	4220	10	1	28600117	1702	3.49	0.90	12	0.13	1706.00	6580.00	8170	20230706	-27.17	4190	20221116	42.00	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	4190	42.00	20221220	1.59	N	008260	500	143 억	1283860	N	N	10	N	N
71	20231120	110226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	70	2	1.19	207114620	35012	44.80	5940	5960	5860	7630	4110	5870	5915.79	4.49	6526	5996	5932	5866	5802	5736	5900	5770	143	1760	500	4220	10	1	28600117	1699	3.48	0.90	12	0.12	1706.00	6580.00	8170	20230706	-27.29	4190	20221116	41.77	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	4190	41.77	20221220	1.59	N	008260	500	143 억	1283860	N	N	10	N	N
72	20231120	100226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	70	2	1.19	175328210	29665	37.96	5940	5960	5860	7630	4110	5870	5910.55	4.49	5815	5996	5932	5866	5802	5736	5900	5770	143	1760	500	4220	10	1	28600117	1699	3.48	0.90	12	0.10	1706.00	6580.00	8170	20230706	-27.29	4190	20221116	41.77	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	4190	41.77	20221220	1.59	N	008260	500	143 억	1283860	N	N	10	N	N
73	20231120	090226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5890	20	2	0.34	30594700	5175	6.62	5940	5940	5860	7630	4110	5870	5913.71	4.49	-3016	5996	5932	5866	5802	5736	5900	5770	143	1760	500	4220	10	1	28600117	1685	3.45	0.90	12	0.02	1706.00	6580.00	8170	20230706	-27.91	4190	20221116	40.57	8170	-27.91	20230706	4265	38.10	20230103	8170	-27.91	20230706	4190	40.57	20221220	1.59	N	008260	500	143 억	1283860	N	N	10	N	N
74	20231117	160230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5870	-70	5	-1.18	457893130	78031	63.71	5930	5930	5800	7720	4160	5940	5868.09	4.54	-16598	6073	6006	5873	5806	5673	6040	5840	143	1780	500	4270	10	1	28600117	1679	3.44	0.89	12	0.27	1706.00	6580.00	8170	20230706	-28.15	4165	20221115	40.94	8170	-28.15	20230706	4265	37.63	20230103	8170	-28.15	20230706	4190	40.10	20221220	1.55	N	008260	500	143 억	1298877	N	N	10	N	N
75	20231117	150231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5820	-120	5	-2.02	434137600	73956	60.38	5930	5930	5800	7720	4160	5940	5870.21	4.54	-15811	6073	6006	5873	5806	5673	6040	5840	143	1780	500	4270	10	1	28600117	1665	3.41	0.88	12	0.26	1706.00	6580.00	8170	20230706	-28.76	4165	20221115	39.74	8170	-28.76	20230706	4265	36.46	20230103	8170	-28.76	20230706	4190	38.90	20221220	1.55	N	008260	500	143 억	1298877	N	N	0	N	N
76	20231117	140231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5870	-70	5	-1.18	318315970	54160	44.22	5930	5930	5840	7720	4160	5940	5877.33	4.54	-8154	6073	6006	5873	5806	5673	6040	5840	143	1780	500	4270	10	1	28600117	1679	3.44	0.89	12	0.19	1706.00	6580.00	8170	20230706	-28.15	4165	20221115	40.94	8170	-28.15	20230706	4265	37.63	20230103	8170	-28.15	20230706	4190	40.10	20221220	1.55	N	008260	500	143 억	1298877	N	N	0	N	N
77	20231117	130230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5860	-80	5	-1.35	282932130	48111	39.28	5930	5930	5850	7720	4160	5940	5880.82	4.54	-6663	6073	6006	5873	5806	5673	6040	5840	143	1780	500	4270	10	1	28600117	1676	3.43	0.89	12	0.17	1706.00	6580.00	8170	20230706	-28.27	4165	20221115	40.70	8170	-28.27	20230706	4265	37.40	20230103	8170	-28.27	20230706	4190	39.86	20221220	1.55	N	008260	500	143 억	1298877	N	N	0	N	N
78	20231117	120230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5870	-70	5	-1.18	230135340	39113	31.94	5930	5930	5870	7720	4160	5940	5883.86	4.54	-162	6073	6006	5873	5806	5673	6040	5840	143	1780	500	4270	10	1	28600117	1679	3.44	0.89	12	0.14	1706.00	6580.00	8170	20230706	-28.15	4165	20221115	40.94	8170	-28.15	20230706	4265	37.63	20230103	8170	-28.15	20230706	4190	40.10	20221220	1.55	N	008260	500	143 억	1298877	N	N	0	N	N
79	20231117	110231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5900	-40	5	-0.67	175547590	29831	24.36	5930	5930	5870	7720	4160	5940	5884.74	4.54	625	6073	6006	5873	5806	5673	6040	5840	143	1780	500	4270	10	1	28600117	1687	3.46	0.90	12	0.10	1706.00	6580.00	8170	20230706	-27.78	4165	20221115	41.66	8170	-27.78	20230706	4265	38.34	20230103	8170	-27.78	20230706	4190	40.81	20221220	1.55	N	008260	500	143 억	1298877	N	N	0	N	N
80	20231117	100231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5890	-50	5	-0.84	115477990	19647	16.04	5930	5930	5870	7720	4160	5940	5877.64	4.54	-992	6073	6006	5873	5806	5673	6040	5840	143	1780	500	4270	10	1	28600117	1685	3.45	0.90	12	0.07	1706.00	6580.00	8170	20230706	-27.91	4165	20221115	41.42	8170	-27.91	20230706	4265	38.10	20230103	8170	-27.91	20230706	4190	40.57	20221220	1.55	N	008260	500	143 억	1298877	N	N	0	N	N
81	20231117	090230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5900	-40	5	-0.67	1742040	294	0.24	5930	5930	5900	7720	4160	5940	5925.31	4.54	-101	6073	6006	5873	5806	5673	6040	5840	143	1780	500	4270	10	1	28600117	1687	3.46	0.90	12	0.00	1706.00	6580.00	8170	20230706	-27.78	4165	20221115	41.66	8170	-27.78	20230706	4265	38.34	20230103	8170	-27.78	20230706	4190	40.81	20221220	1.55	N	008260	500	143 억	1298877	N	N	0	N	N
82	20231116	160230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5890	140	2	2.43	678518630	115730	116.41	5760	5940	5740	7470	4030	5750	5862.95	4.45	28932	5883	5816	5753	5686	5623	5785	5655	143	1720	500	4140	10	1	28600117	1685	3.45	0.90	12	0.40	1706.00	6580.00	8170	20230706	-27.91	4165	20221115	41.42	8170	-27.91	20230706	4265	38.10	20230103	8170	-27.91	20230706	4190	40.57	20221116	1.54	N	008260	500	143 억	1272435	N	N	0	N	N
83	20231116	150230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5910	160	2	2.78	588738700	100473	101.06	5760	5940	5740	7470	4030	5750	5859.67	4.45	28861	5883	5816	5753	5686	5623	5785	5655	143	1720	500	4140	10	1	28600117	1690	3.46	0.90	12	0.35	1706.00	6580.00	8170	20230706	-27.66	4165	20221115	41.90	8170	-27.66	20230706	4265	38.57	20230103	8170	-27.66	20230706	4190	41.05	20221116	1.54	N	008260	500	143 억	1272435	N	N	0	N	N
84	20231116	140227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5910	160	2	2.78	498386280	85170	85.67	5760	5930	5740	7470	4030	5750	5851.66	4.45	24199	5883	5816	5753	5686	5623	5785	5655	143	1720	500	4140	10	1	28600117	1690	3.46	0.90	12	0.30	1706.00	6580.00	8170	20230706	-27.66	4165	20221115	41.90	8170	-27.66	20230706	4265	38.57	20230103	8170	-27.66	20230706	4190	41.05	20221116	1.54	N	008260	500	143 억	1272435	N	N	0	N	N
85	20231116	130229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5810	60	2	1.04	315854350	54219	54.54	5760	5900	5740	7470	4030	5750	5825.53	4.45	10814	5883	5816	5753	5686	5623	5785	5655	143	1720	500	4140	10	1	28600117	1662	3.41	0.88	12	0.19	1706.00	6580.00	8170	20230706	-28.89	4165	20221115	39.50	8170	-28.89	20230706	4265	36.23	20230103	8170	-28.89	20230706	4190	38.66	20221116	1.54	N	008260	500	143 억	1272435	N	N	0	N	N
86	20231116	120230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5830	80	2	1.39	297710450	51098	51.40	5760	5900	5740	7470	4030	5750	5826.26	4.45	10758	5883	5816	5753	5686	5623	5785	5655	143	1720	500	4140	10	1	28600117	1667	3.42	0.89	12	0.18	1706.00	6580.00	8170	20230706	-28.64	4165	20221115	39.98	8170	-28.64	20230706	4265	36.69	20230103	8170	-28.64	20230706	4190	39.14	20221116	1.54	N	008260	500	143 억	1272435	N	N	0	N	N
87	20231116	110229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5810	60	2	1.04	247710420	42540	42.79	5760	5900	5740	7470	4030	5750	5823.00	4.45	9873	5883	5816	5753	5686	5623	5785	5655	143	1720	500	4140	10	1	28600117	1662	3.41	0.88	12	0.15	1706.00	6580.00	8170	20230706	-28.89	4165	20221115	39.50	8170	-28.89	20230706	4265	36.23	20230103	8170	-28.89	20230706	4190	38.66	20221116	1.54	N	008260	500	143 억	1272435	N	N	0	N	N
88	20231116	100227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5740	-10	5	-0.17	13798220	2399	2.41	5760	5760	5740	7470	4030	5750	5751.65	4.45	-28	5883	5816	5753	5686	5623	5785	5655	143	1720	500	4140	10	1	28600117	1642	3.36	0.87	12	0.01	1706.00	6580.00	8170	20230706	-29.74	4165	20221115	37.82	8170	-29.74	20230706	4265	34.58	20230103	8170	-29.74	20230706	4190	36.99	20221116	1.54	N	008260	500	143 억	1272435	N	N	0	N	N
89	20231116	090226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5750	0	3	0.00	0	0	0.00	0	0	0	7470	4030	5750	0.00	4.45	0	5883	5816	5753	5686	5623	5785	5655	143	1720	500	4140	10	1	28600117	1645	3.37	0.87	12	0.00	1706.00	6580.00	8170	20230706	-29.62	4165	20221115	38.06	8170	-29.62	20230706	4265	34.82	20230103	8170	-29.62	20230706	4190	37.23	20221116	1.54	N	008260	500	143 억	1272435	N	N	0	N	N
90	20231115	160219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5750	60	2	1.05	571623240	99415	111.98	5760	5820	5690	7390	3990	5690	5749.87	4.46	-2578	5896	5792	5646	5542	5396	5845	5595	143	1700	500	4090	10	1	28600117	1645	3.37	0.87	12	0.35	1706.00	6580.00	8170	20230706	-29.62	4165	20221115	38.06	8170	-29.62	20230706	4265	34.82	20230103	8170	-29.62	20230706	4165	38.06	20221115	1.55	N	008260	500	143 억	1276884	N	N	20	N	N
91	20231115	150231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5730	40	2	0.70	559745730	97346	109.65	5760	5820	5690	7390	3990	5690	5750.06	4.46	-2327	5896	5792	5646	5542	5396	5845	5595	143	1700	500	4090	10	1	28600117	1639	3.36	0.87	12	0.34	1706.00	6580.00	8170	20230706	-29.87	4165	20221115	37.58	8170	-29.87	20230706	4265	34.35	20230103	8170	-29.87	20230706	4165	37.58	20221115	1.55	N	008260	500	143 억	1276884	N	N	20	N	N
92	20231115	140232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5730	40	2	0.70	496561440	86326	97.23	5760	5820	5690	7390	3990	5690	5752.17	4.46	-1919	5896	5792	5646	5542	5396	5845	5595	143	1700	500	4090	10	1	28600117	1639	3.36	0.87	12	0.30	1706.00	6580.00	8170	20230706	-29.87	4165	20221115	37.58	8170	-29.87	20230706	4265	34.35	20230103	8170	-29.87	20230706	4165	37.58	20221115	1.55	N	008260	500	143 억	1276884	N	N	20	N	N
93	20231115	130232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5750	60	2	1.05	446228450	77567	87.37	5760	5820	5690	7390	3990	5690	5752.81	4.46	-1817	5896	5792	5646	5542	5396	5845	5595	143	1700	500	4090	10	1	28600117	1645	3.37	0.87	12	0.27	1706.00	6580.00	8170	20230706	-29.62	4165	20221115	38.06	8170	-29.62	20230706	4265	34.82	20230103	8170	-29.62	20230706	4165	38.06	20221115	1.55	N	008260	500	143 억	1276884	N	N	20	N	N
94	20231115	120233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5750	60	2	1.05	394020850	68483	77.14	5760	5820	5690	7390	3990	5690	5753.56	4.46	-2433	5896	5792	5646	5542	5396	5845	5595	143	1700	500	4090	10	1	28600117	1645	3.37	0.87	12	0.24	1706.00	6580.00	8170	20230706	-29.62	4165	20221115	38.06	8170	-29.62	20230706	4265	34.82	20230103	8170	-29.62	20230706	4165	38.06	20221115	1.55	N	008260	500	143 억	1276884	N	N	20	N	N
95	20231115	110235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5750	60	2	1.05	329924340	57313	64.56	5760	5820	5690	7390	3990	5690	5756.54	4.46	-4492	5896	5792	5646	5542	5396	5845	5595	143	1700	500	4090	10	1	28600117	1645	3.37	0.87	12	0.20	1706.00	6580.00	8170	20230706	-29.62	4165	20221115	38.06	8170	-29.62	20230706	4265	34.82	20230103	8170	-29.62	20230706	4165	38.06	20221115	1.55	N	008260	500	143 억	1276884	N	N	20	N	N
96	20231115	100231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5730	40	2	0.70	219897560	38147	42.97	5760	5820	5690	7390	3990	5690	5764.48	4.46	-5807	5896	5792	5646	5542	5396	5845	5595	143	1700	500	4090	10	1	28600117	1639	3.36	0.87	12	0.13	1706.00	6580.00	8170	20230706	-29.87	4165	20221115	37.58	8170	-29.87	20230706	4265	34.35	20230103	8170	-29.87	20230706	4165	37.58	20221115	1.55	N	008260	500	143 억	1276884	N	N	20	N	N
97	20231115	090230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5730	40	2	0.70	46034310	8052	9.07	5760	5770	5690	7390	3990	5690	5717.13	4.46	-4992	5896	5792	5646	5542	5396	5845	5595	143	1700	500	4090	10	1	28600117	1639	3.36	0.87	12	0.03	1706.00	6580.00	8170	20230706	-29.87	4165	20221115	37.58	8170	-29.87	20230706	4265	34.35	20230103	8170	-29.87	20230706	4165	37.58	20221115	1.55	N	008260	500	143 억	1276884	N	N	20	N	N
98	20231114	160230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5690	190	2	3.45	502294750	88751	200.91	5500	5750	5500	7150	3850	5500	5659.43	4.39	18589	5733	5616	5553	5436	5373	5585	5405	143	1650	500	3960	10	1	28600117	1627	3.34	0.86	12	0.31	1706.00	6580.00	8170	20230706	-30.35	4155	20221110	36.94	8170	-30.35	20230706	4265	33.41	20230103	8170	-30.35	20230706	4165	36.61	20221115	1.55	N	008260	500	143 억	1254408	N	N	20	N	N
99	20231114	150229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5700	200	2	3.64	460372130	81391	184.25	5500	5750	5500	7150	3850	5500	5656.30	4.39	18561	5733	5616	5553	5436	5373	5585	5405	143	1650	500	3960	10	1	28600117	1630	3.34	0.87	12	0.28	1706.00	6580.00	8170	20230706	-30.23	4155	20221110	37.18	8170	-30.23	20230706	4265	33.65	20230103	8170	-30.23	20230706	4165	36.85	20221115	1.55	N	008260	500	143 억	1254408	N	N	21	N	N
100	20231114	140229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5700	200	2	3.64	422791410	74786	169.29	5500	5750	5500	7150	3850	5500	5653.35	4.39	18635	5733	5616	5553	5436	5373	5585	5405	143	1650	500	3960	10	1	28600117	1630	3.34	0.87	12	0.26	1706.00	6580.00	8170	20230706	-30.23	4155	20221110	37.18	8170	-30.23	20230706	4265	33.65	20230103	8170	-30.23	20230706	4165	36.85	20221115	1.55	N	008260	500	143 억	1254408	N	N	21	N	N
101	20231114	130230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5720	220	2	4.00	388142860	68688	155.49	5500	5750	5500	7150	3850	5500	5650.81	4.39	18335	5733	5616	5553	5436	5373	5585	5405	143	1650	500	3960	10	1	28600117	1636	3.35	0.87	12	0.24	1706.00	6580.00	8170	20230706	-29.99	4155	20221110	37.67	8170	-29.99	20230706	4265	34.11	20230103	8170	-29.99	20230706	4165	37.33	20221115	1.55	N	008260	500	143 억	1254408	N	N	21	N	N
102	20231114	120229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5720	220	2	4.00	328894080	58330	132.04	5500	5750	5500	7150	3850	5500	5638.51	4.39	17813	5733	5616	5553	5436	5373	5585	5405	143	1650	500	3960	10	1	28600117	1636	3.35	0.87	12	0.20	1706.00	6580.00	8170	20230706	-29.99	4155	20221110	37.67	8170	-29.99	20230706	4265	34.11	20230103	8170	-29.99	20230706	4165	37.33	20221115	1.55	N	008260	500	143 억	1254408	N	N	21	N	N
103	20231114	110232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5660	160	2	2.91	210762890	37451	84.78	5500	5680	5500	7150	3850	5500	5627.70	4.39	11274	5733	5616	5553	5436	5373	5585	5405	143	1650	500	3960	10	1	28600117	1619	3.32	0.86	12	0.13	1706.00	6580.00	8170	20230706	-30.72	4155	20221110	36.22	8170	-30.72	20230706	4265	32.71	20230103	8170	-30.72	20230706	4165	35.89	20221115	1.55	N	008260	500	143 억	1254408	N	N	21	N	N
104	20231114	100230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5650	150	2	2.73	180758660	32147	72.77	5500	5670	5500	7150	3850	5500	5622.88	4.39	10651	5733	5616	5553	5436	5373	5585	5405	143	1650	500	3960	10	1	28600117	1616	3.31	0.86	12	0.11	1706.00	6580.00	8170	20230706	-30.84	4155	20221110	35.98	8170	-30.84	20230706	4265	32.47	20230103	8170	-30.84	20230706	4165	35.65	20221115	1.55	N	008260	500	143 억	1254408	N	N	21	N	N
105	20231114	090228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5500	0	3	0.00	2568500	467	1.06	5500	5500	5500	7150	3850	5500	5500.00	4.39	9	5733	5616	5553	5436	5373	5585	5405	143	1650	500	3960	10	1	28600117	1573	3.22	0.84	12	0.00	1706.00	6580.00	8170	20230706	-32.68	4155	20221110	32.37	8170	-32.68	20230706	4265	28.96	20230103	8170	-32.68	20230706	4165	32.05	20221115	1.55	N	008260	500	143 억	1254408	N	N	21	N	N
106	20231113	160227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5500	-110	5	-1.96	244684790	44175	119.88	5600	5670	5490	7290	3930	5610	5538.99	4.44	-13200	5730	5670	5620	5560	5510	5645	5535	143	1680	500	4030	10	1	28600117	1573	3.22	0.84	12	0.15	1706.00	6580.00	8170	20230706	-32.68	4120	20221109	33.50	8170	-32.68	20230706	4265	28.96	20230103	8170	-32.68	20230706	4165	32.05	20221115	1.56	N	008260	500	143 억	1269050	N	N	21	N	N
107	20231113	150227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5520	-90	5	-1.60	234730650	42366	114.97	5600	5670	5490	7290	3930	5610	5540.54	4.44	-12706	5730	5670	5620	5560	5510	5645	5535	143	1680	500	4030	10	1	28600117	1579	3.24	0.84	12	0.15	1706.00	6580.00	8170	20230706	-32.44	4120	20221109	33.98	8170	-32.44	20230706	4265	29.43	20230103	8170	-32.44	20230706	4165	32.53	20221115	1.56	N	008260	500	143 억	1269050	N	N	48	N	N
108	20231113	140227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5530	-80	5	-1.43	193464930	34876	94.65	5600	5670	5500	7290	3930	5610	5547.22	4.44	-11036	5730	5670	5620	5560	5510	5645	5535	143	1680	500	4030	10	1	28600117	1582	3.24	0.84	12	0.12	1706.00	6580.00	8170	20230706	-32.31	4120	20221109	34.22	8170	-32.31	20230706	4265	29.66	20230103	8170	-32.31	20230706	4165	32.77	20221115	1.56	N	008260	500	143 억	1269050	N	N	48	N	N
109	20231113	130225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5550	-60	5	-1.07	93141010	16734	45.41	5600	5670	5530	7290	3930	5610	5565.97	4.44	-7289	5730	5670	5620	5560	5510	5645	5535	143	1680	500	4030	10	1	28600117	1587	3.25	0.84	12	0.06	1706.00	6580.00	8170	20230706	-32.07	4120	20221109	34.71	8170	-32.07	20230706	4265	30.13	20230103	8170	-32.07	20230706	4165	33.25	20221115	1.56	N	008260	500	143 억	1269050	N	N	48	N	N
110	20231113	120226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5580	-30	5	-0.53	70496700	12647	34.32	5600	5670	5530	7290	3930	5610	5574.18	4.44	-6243	5730	5670	5620	5560	5510	5645	5535	143	1680	500	4030	10	1	28600117	1596	3.27	0.85	12	0.04	1706.00	6580.00	8170	20230706	-31.70	4120	20221109	35.44	8170	-31.70	20230706	4265	30.83	20230103	8170	-31.70	20230706	4165	33.97	20221115	1.56	N	008260	500	143 억	1269050	N	N	48	N	N
111	20231113	110225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5570	-40	5	-0.71	60715440	10885	29.54	5600	5670	5530	7290	3930	5610	5577.90	4.44	-6173	5730	5670	5620	5560	5510	5645	5535	143	1680	500	4030	10	1	28600117	1593	3.26	0.85	12	0.04	1706.00	6580.00	8170	20230706	-31.82	4120	20221109	35.19	8170	-31.82	20230706	4265	30.60	20230103	8170	-31.82	20230706	4165	33.73	20221115	1.56	N	008260	500	143 억	1269050	N	N	48	N	N
112	20231113	100226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5600	-10	5	-0.18	22861890	4079	11.07	5600	5670	5580	7290	3930	5610	5604.78	4.44	-2738	5730	5670	5620	5560	5510	5645	5535	143	1680	500	4030	10	1	28600117	1602	3.28	0.85	12	0.01	1706.00	6580.00	8170	20230706	-31.46	4120	20221109	35.92	8170	-31.46	20230706	4265	31.30	20230103	8170	-31.46	20230706	4165	34.45	20221115	1.56	N	008260	500	143 억	1269050	N	N	48	N	N
113	20231113	090226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5650	40	2	0.71	1984190	354	0.96	5600	5650	5600	7290	3930	5610	5605.06	4.44	123	5730	5670	5620	5560	5510	5645	5535	143	1680	500	4030	10	1	28600117	1616	3.31	0.86	12	0.00	1706.00	6580.00	8170	20230706	-30.84	4120	20221109	37.14	8170	-30.84	20230706	4265	32.47	20230103	8170	-30.84	20230706	4165	35.65	20221115	1.56	N	008260	500	143 억	1269050	N	N	48	N	N
114	20231110	160227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5610	-80	5	-1.41	206018560	36848	85.99	5680	5680	5570	7390	3990	5690	5591.04	4.48	-11456	5796	5742	5686	5632	5576	5715	5605	143	1700	500	4090	10	1	28600117	1604	3.29	0.85	12	0.13	1706.00	6580.00	8170	20230706	-31.33	4090	20221108	37.16	8170	-31.33	20230706	4265	31.54	20230103	8170	-31.33	20230706	4155	35.02	20221110	1.56	N	008260	500	143 억	1280763	N	N	48	N	N
115	20231110	150229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5580	-110	5	-1.93	196889800	35216	82.18	5680	5680	5570	7390	3990	5690	5590.92	4.48	-10844	5796	5742	5686	5632	5576	5715	5605	143	1700	500	4090	10	1	28600117	1596	3.27	0.85	12	0.12	1706.00	6580.00	8170	20230706	-31.70	4090	20221108	36.43	8170	-31.70	20230706	4265	30.83	20230103	8170	-31.70	20230706	4155	34.30	20221110	1.56	N	008260	500	143 억	1280763	N	N	10	N	N
116	20231110	140228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5600	-90	5	-1.58	156691500	28010	65.37	5680	5680	5570	7390	3990	5690	5594.13	4.48	-10664	5796	5742	5686	5632	5576	5715	5605	143	1700	500	4090	10	1	28600117	1602	3.28	0.85	12	0.10	1706.00	6580.00	8170	20230706	-31.46	4090	20221108	36.92	8170	-31.46	20230706	4265	31.30	20230103	8170	-31.46	20230706	4155	34.78	20221110	1.56	N	008260	500	143 억	1280763	N	N	10	N	N
117	20231110	130230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5590	-100	5	-1.76	132807410	23739	55.40	5680	5680	5570	7390	3990	5690	5594.48	4.48	-8562	5796	5742	5686	5632	5576	5715	5605	143	1700	500	4090	10	1	28600117	1599	3.28	0.85	12	0.08	1706.00	6580.00	8170	20230706	-31.58	4090	20221108	36.67	8170	-31.58	20230706	4265	31.07	20230103	8170	-31.58	20230706	4155	34.54	20221110	1.56	N	008260	500	143 억	1280763	N	N	10	N	N
118	20231110	120227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5580	-110	5	-1.93	125140600	22367	52.20	5680	5680	5570	7390	3990	5690	5594.88	4.48	-7492	5796	5742	5686	5632	5576	5715	5605	143	1700	500	4090	10	1	28600117	1596	3.27	0.85	12	0.08	1706.00	6580.00	8170	20230706	-31.70	4090	20221108	36.43	8170	-31.70	20230706	4265	30.83	20230103	8170	-31.70	20230706	4155	34.30	20221110	1.56	N	008260	500	143 억	1280763	N	N	10	N	N
119	20231110	110227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5600	-90	5	-1.58	105564170	18859	44.01	5680	5680	5570	7390	3990	5690	5597.55	4.48	-6002	5796	5742	5686	5632	5576	5715	5605	143	1700	500	4090	10	1	28600117	1602	3.28	0.85	12	0.07	1706.00	6580.00	8170	20230706	-31.46	4090	20221108	36.92	8170	-31.46	20230706	4265	31.30	20230103	8170	-31.46	20230706	4155	34.78	20221110	1.56	N	008260	500	143 억	1280763	N	N	10	N	N
120	20231110	100228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5600	-90	5	-1.58	81574750	14565	33.99	5680	5680	5570	7390	3990	5690	5600.74	4.48	-6530	5796	5742	5686	5632	5576	5715	5605	143	1700	500	4090	10	1	28600117	1602	3.28	0.85	12	0.05	1706.00	6580.00	8170	20230706	-31.46	4090	20221108	36.92	8170	-31.46	20230706	4265	31.30	20230103	8170	-31.46	20230706	4155	34.78	20221110	1.56	N	008260	500	143 억	1280763	N	N	10	N	N
121	20231110	090225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5600	-90	5	-1.58	13978440	2488	5.81	5680	5680	5600	7390	3990	5690	5618.34	4.48	-2211	5796	5742	5686	5632	5576	5715	5605	143	1700	500	4090	10	1	28600117	1602	3.28	0.85	12	0.01	1706.00	6580.00	8170	20230706	-31.46	4090	20221108	36.92	8170	-31.46	20230706	4265	31.30	20230103	8170	-31.46	20230706	4155	34.78	20221110	1.56	N	008260	500	143 억	1280763	N	N	10	N	N
122	20231109	160223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5690	-60	5	-1.04	242998990	42847	101.53	5720	5740	5630	7470	4030	5750	5671.27	4.47	2211	5970	5860	5790	5680	5610	5825	5645	143	1720	500	4140	10	1	28600117	1627	3.34	0.86	12	0.15	1706.00	6580.00	8170	20230706	-30.35	4070	20221107	39.80	8170	-30.35	20230706	4265	33.41	20230103	8170	-30.35	20230706	4120	38.11	20221109	1.52	N	008260	500	143 억	1278741	N	N	10	N	N
123	20231109	150224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5690	-60	5	-1.04	229930900	40545	96.08	5720	5740	5630	7470	4030	5750	5671.01	4.47	2495	5970	5860	5790	5680	5610	5825	5645	143	1720	500	4140	10	1	28600117	1627	3.34	0.86	12	0.14	1706.00	6580.00	8170	20230706	-30.35	4070	20221107	39.80	8170	-30.35	20230706	4265	33.41	20230103	8170	-30.35	20230706	4120	38.11	20221109	1.52	N	008260	500	143 억	1278741	N	N	2	N	N
124	20231109	140223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5640	-110	5	-1.91	186672010	32893	77.94	5720	5740	5630	7470	4030	5750	5675.13	4.47	1457	5970	5860	5790	5680	5610	5825	5645	143	1720	500	4140	10	1	28600117	1613	3.31	0.86	12	0.12	1706.00	6580.00	8170	20230706	-30.97	4070	20221107	38.57	8170	-30.97	20230706	4265	32.24	20230103	8170	-30.97	20230706	4120	36.89	20221109	1.52	N	008260	500	143 억	1278741	N	N	2	N	N
125	20231109	130223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5680	-70	5	-1.22	104422470	18346	43.47	5720	5740	5660	7470	4030	5750	5691.84	4.47	367	5970	5860	5790	5680	5610	5825	5645	143	1720	500	4140	10	1	28600117	1624	3.33	0.86	12	0.06	1706.00	6580.00	8170	20230706	-30.48	4070	20221107	39.56	8170	-30.48	20230706	4265	33.18	20230103	8170	-30.48	20230706	4120	37.86	20221109	1.52	N	008260	500	143 억	1278741	N	N	2	N	N
126	20231109	120224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5690	-60	5	-1.04	87279840	15328	36.32	5720	5740	5660	7470	4030	5750	5694.14	4.47	69	5970	5860	5790	5680	5610	5825	5645	143	1720	500	4140	10	1	28600117	1627	3.34	0.86	12	0.05	1706.00	6580.00	8170	20230706	-30.35	4070	20221107	39.80	8170	-30.35	20230706	4265	33.41	20230103	8170	-30.35	20230706	4120	38.11	20221109	1.52	N	008260	500	143 억	1278741	N	N	2	N	N
127	20231109	110224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5710	-40	5	-0.70	69567770	12214	28.94	5720	5740	5660	7470	4030	5750	5695.74	4.47	-798	5970	5860	5790	5680	5610	5825	5645	143	1720	500	4140	10	1	28600117	1633	3.35	0.87	12	0.04	1706.00	6580.00	8170	20230706	-30.11	4070	20221107	40.29	8170	-30.11	20230706	4265	33.88	20230103	8170	-30.11	20230706	4120	38.59	20221109	1.52	N	008260	500	143 억	1278741	N	N	2	N	N
128	20231109	100222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5660	-90	5	-1.57	45734340	8034	19.04	5720	5740	5660	7470	4030	5750	5692.60	4.47	-812	5970	5860	5790	5680	5610	5825	5645	143	1720	500	4140	10	1	28600117	1619	3.32	0.86	12	0.03	1706.00	6580.00	8170	20230706	-30.72	4070	20221107	39.07	8170	-30.72	20230706	4265	32.71	20230103	8170	-30.72	20230706	4120	37.38	20221109	1.52	N	008260	500	143 억	1278741	N	N	2	N	N
129	20231109	090222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5720	-30	5	-0.52	880880	154	0.36	5720	5720	5720	7470	4030	5750	5720.00	4.47	-20	5970	5860	5790	5680	5610	5825	5645	143	1720	500	4140	10	1	28600117	1636	3.35	0.87	12	0.00	1706.00	6580.00	8170	20230706	-29.99	4070	20221107	40.54	8170	-29.99	20230706	4265	34.11	20230103	8170	-29.99	20230706	4120	38.83	20221109	1.52	N	008260	500	143 억	1278741	N	N	2	N	N
130	20231108	160222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5750	-90	5	-1.54	244624970	42195	61.62	5840	5900	5720	7590	4090	5840	5797.90	4.49	-9609	6066	5952	5856	5742	5646	5905	5695	143	1750	500	4200	10	1	28600117	1645	3.37	0.87	12	0.15	1706.00	6580.00	8170	20230706	-29.62	3935	20221104	46.12	8170	-29.62	20230706	4265	34.82	20230103	8170	-29.62	20230706	4090	40.59	20221108	1.50	N	008260	500	143 억	1284120	N	N	2	N	N
131	20231108	150224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5730	-110	5	-1.88	219116090	37753	55.13	5840	5900	5720	7590	4090	5840	5803.94	4.49	-8570	6066	5952	5856	5742	5646	5905	5695	143	1750	500	4200	10	1	28600117	1639	3.36	0.87	12	0.13	1706.00	6580.00	8170	20230706	-29.87	3935	20221104	45.62	8170	-29.87	20230706	4265	34.35	20230103	8170	-29.87	20230706	4090	40.10	20221108	1.50	N	008260	500	143 억	1284120	N	N	1	N	N
132	20231108	140222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5790	-50	5	-0.86	167507730	28790	42.04	5840	5900	5770	7590	4090	5840	5818.26	4.49	-3081	6066	5952	5856	5742	5646	5905	5695	143	1750	500	4200	10	1	28600117	1656	3.39	0.88	12	0.10	1706.00	6580.00	8170	20230706	-29.13	3935	20221104	47.14	8170	-29.13	20230706	4265	35.76	20230103	8170	-29.13	20230706	4090	41.56	20221108	1.50	N	008260	500	143 억	1284120	N	N	1	N	N
133	20231108	130223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5780	-60	5	-1.03	146441050	25145	36.72	5840	5900	5770	7590	4090	5840	5823.86	4.49	-2487	6066	5952	5856	5742	5646	5905	5695	143	1750	500	4200	10	1	28600117	1653	3.39	0.88	12	0.09	1706.00	6580.00	8170	20230706	-29.25	3935	20221104	46.89	8170	-29.25	20230706	4265	35.52	20230103	8170	-29.25	20230706	4090	41.32	20221108	1.50	N	008260	500	143 억	1284120	N	N	1	N	N
134	20231108	120223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5790	-50	5	-0.86	111541210	19117	27.92	5840	5900	5780	7590	4090	5840	5834.66	4.49	-597	6066	5952	5856	5742	5646	5905	5695	143	1750	500	4200	10	1	28600117	1656	3.39	0.88	12	0.07	1706.00	6580.00	8170	20230706	-29.13	3935	20221104	47.14	8170	-29.13	20230706	4265	35.76	20230103	8170	-29.13	20230706	4090	41.56	20221108	1.50	N	008260	500	143 억	1284120	N	N	1	N	N
135	20231108	110223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5820	-20	5	-0.34	76336380	13043	19.05	5840	5900	5800	7590	4090	5840	5852.67	4.49	1709	6066	5952	5856	5742	5646	5905	5695	143	1750	500	4200	10	1	28600117	1665	3.41	0.88	12	0.05	1706.00	6580.00	8170	20230706	-28.76	3935	20221104	47.90	8170	-28.76	20230706	4265	36.46	20230103	8170	-28.76	20230706	4090	42.30	20221108	1.50	N	008260	500	143 억	1284120	N	N	1	N	N
136	20231108	100222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5890	50	2	0.86	24560820	4177	6.10	5840	5900	5840	7590	4090	5840	5880.01	4.49	-620	6066	5952	5856	5742	5646	5905	5695	143	1750	500	4200	10	1	28600117	1685	3.45	0.90	12	0.01	1706.00	6580.00	8170	20230706	-27.91	3935	20221104	49.68	8170	-27.91	20230706	4265	38.10	20230103	8170	-27.91	20230706	4090	44.01	20221108	1.50	N	008260	500	143 억	1284120	N	N	1	N	N
137	20231108	090222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5890	50	2	0.86	578210	99	0.14	5840	5890	5840	7590	4090	5840	5840.51	4.49	-19	6066	5952	5856	5742	5646	5905	5695	143	1750	500	4200	10	1	28600117	1685	3.45	0.90	12	0.00	1706.00	6580.00	8170	20230706	-27.91	3935	20221104	49.68	8170	-27.91	20230706	4265	38.10	20230103	8170	-27.91	20230706	4090	44.01	20221108	1.50	N	008260	500	143 억	1284120	N	N	1	N	N
138	20231107	160222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5840	-130	5	-2.18	398661930	68415	123.91	5970	5970	5760	7760	4180	5970	5826.87	4.49	-958	6043	6006	5963	5926	5883	5985	5905	143	1790	500	4290	10	1	28600117	1670	3.42	0.89	12	0.24	1706.00	6580.00	8170	20230706	-28.52	3850	20221103	51.69	8170	-28.52	20230706	4265	36.93	20230103	8170	-28.52	20230706	4070	43.49	20221107	1.56	N	008260	500	143 억	1284090	N	N	1	N	N
139	20231107	150222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5830	-140	5	-2.35	389751240	66889	121.14	5970	5970	5760	7760	4180	5970	5826.62	4.49	-942	6043	6006	5963	5926	5883	5985	5905	143	1790	500	4290	10	1	28600117	1667	3.42	0.89	12	0.23	1706.00	6580.00	8170	20230706	-28.64	3850	20221103	51.43	8170	-28.64	20230706	4265	36.69	20230103	8170	-28.64	20230706	4070	43.24	20221107	1.56	N	008260	500	143 억	1284090	N	N	3	N	N
140	20231107	140223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5800	-170	5	-2.85	351438120	60291	109.19	5970	5970	5760	7760	4180	5970	5828.80	4.49	-1510	6043	6006	5963	5926	5883	5985	5905	143	1790	500	4290	10	1	28600117	1659	3.40	0.88	12	0.21	1706.00	6580.00	8170	20230706	-29.01	3850	20221103	50.65	8170	-29.01	20230706	4265	35.99	20230103	8170	-29.01	20230706	4070	42.51	20221107	1.56	N	008260	500	143 억	1284090	N	N	3	N	N
141	20231107	130222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5800	-170	5	-2.85	335649270	57565	104.26	5970	5970	5760	7760	4180	5970	5830.55	4.49	-1424	6043	6006	5963	5926	5883	5985	5905	143	1790	500	4290	10	1	28600117	1659	3.40	0.88	12	0.20	1706.00	6580.00	8170	20230706	-29.01	3850	20221103	50.65	8170	-29.01	20230706	4265	35.99	20230103	8170	-29.01	20230706	4070	42.51	20221107	1.56	N	008260	500	143 억	1284090	N	N	3	N	N
142	20231107	120222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5810	-160	5	-2.68	302540190	51829	93.87	5970	5970	5770	7760	4180	5970	5837.02	4.49	448	6043	6006	5963	5926	5883	5985	5905	143	1790	500	4290	10	1	28600117	1662	3.41	0.88	12	0.18	1706.00	6580.00	8170	20230706	-28.89	3850	20221103	50.91	8170	-28.89	20230706	4265	36.23	20230103	8170	-28.89	20230706	4070	42.75	20221107	1.56	N	008260	500	143 억	1284090	N	N	3	N	N
143	20231107	110222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5850	-120	5	-2.01	248629040	42547	77.06	5970	5970	5770	7760	4180	5970	5843.33	4.49	260	6043	6006	5963	5926	5883	5985	5905	143	1790	500	4290	10	1	28600117	1673	3.43	0.89	12	0.15	1706.00	6580.00	8170	20230706	-28.40	3850	20221103	51.95	8170	-28.40	20230706	4265	37.16	20230103	8170	-28.40	20230706	4070	43.73	20221107	1.56	N	008260	500	143 억	1284090	N	N	3	N	N
144	20231107	100224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5840	-130	5	-2.18	147475730	25177	45.60	5970	5970	5770	7760	4180	5970	5857.11	4.49	-5621	6043	6006	5963	5926	5883	5985	5905	143	1790	500	4290	10	1	28600117	1670	3.42	0.89	12	0.09	1706.00	6580.00	8170	20230706	-28.52	3850	20221103	51.69	8170	-28.52	20230706	4265	36.93	20230103	8170	-28.52	20230706	4070	43.49	20221107	1.56	N	008260	500	143 억	1284090	N	N	3	N	N
145	20231107	090219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5910	-60	5	-1.01	23923090	4057	7.35	5970	5970	5860	7760	4180	5970	5894.89	4.49	-3494	6043	6006	5963	5926	5883	5985	5905	143	1790	500	4290	10	1	28600117	1690	3.46	0.90	12	0.01	1706.00	6580.00	8170	20230706	-27.66	3850	20221103	53.51	8170	-27.66	20230706	4265	38.57	20230103	8170	-27.66	20230706	4070	45.21	20221107	1.56	N	008260	500	143 억	1284090	N	N	3	N	N
146	20231106	160218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5970	-30	5	-0.50	324428390	54478	35.07	6000	6000	5920	7800	4200	6000	5955.22	4.56	-20621	6213	6106	5973	5866	5733	6160	5920	143	1800	500	4320	10	1	28600117	1707	3.50	0.91	12	0.19	1706.00	6580.00	8170	20230706	-26.93	3850	20221103	55.06	8170	-26.93	20230706	4265	39.98	20230103	8170	-26.93	20230706	4070	46.68	20221107	1.56	N	008260	500	143 억	1305577	N	N	3	N	N
147	20231106	150219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5960	-40	5	-0.67	310829460	52198	33.61	6000	6000	5920	7800	4200	6000	5954.82	4.56	-20166	6213	6106	5973	5866	5733	6160	5920	143	1800	500	4320	10	1	28600117	1705	3.49	0.91	12	0.18	1706.00	6580.00	8170	20230706	-27.05	3850	20221103	54.81	8170	-27.05	20230706	4265	39.74	20230103	8170	-27.05	20230706	4070	46.44	20221107	1.56	N	008260	500	143 억	1305577	N	N	0	N	N
148	20231106	140218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5960	-40	5	-0.67	257211720	43201	27.81	6000	6000	5920	7800	4200	6000	5953.84	4.56	-16241	6213	6106	5973	5866	5733	6160	5920	143	1800	500	4320	10	1	28600117	1705	3.49	0.91	12	0.15	1706.00	6580.00	8170	20230706	-27.05	3850	20221103	54.81	8170	-27.05	20230706	4265	39.74	20230103	8170	-27.05	20230706	4070	46.44	20221107	1.56	N	008260	500	143 억	1305577	N	N	0	N	N
149	20231106	130219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	-50	5	-0.83	232830140	39104	25.18	6000	6000	5920	7800	4200	6000	5954.13	4.56	-15332	6213	6106	5973	5866	5733	6160	5920	143	1800	500	4320	10	1	28600117	1702	3.49	0.90	12	0.14	1706.00	6580.00	8170	20230706	-27.17	3850	20221103	54.55	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	4070	46.19	20221107	1.56	N	008260	500	143 억	1305577	N	N	0	N	N
150	20231106	120220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	-60	5	-1.00	203029630	34083	21.94	6000	6000	5920	7800	4200	6000	5956.92	4.56	-13164	6213	6106	5973	5866	5733	6160	5920	143	1800	500	4320	10	1	28600117	1699	3.48	0.90	12	0.12	1706.00	6580.00	8170	20230706	-27.29	3850	20221103	54.29	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	4070	45.95	20221107	1.56	N	008260	500	143 억	1305577	N	N	0	N	N
151	20231106	110220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5980	-20	5	-0.33	138589430	23262	14.98	6000	6000	5930	7800	4200	6000	5957.76	4.56	-6953	6213	6106	5973	5866	5733	6160	5920	143	1800	500	4320	10	1	28600117	1710	3.51	0.91	12	0.08	1706.00	6580.00	8170	20230706	-26.81	3850	20221103	55.32	8170	-26.81	20230706	4265	40.21	20230103	8170	-26.81	20230706	4070	46.93	20221107	1.56	N	008260	500	143 억	1305577	N	N	0	N	N
152	20231106	100211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	-50	5	-0.83	83530910	14034	9.04	6000	6000	5930	7800	4200	6000	5952.04	4.56	-6036	6213	6106	5973	5866	5733	6160	5920	143	1800	500	4320	10	1	28600117	1702	3.49	0.90	12	0.05	1706.00	6580.00	8170	20230706	-27.17	3850	20221103	54.55	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	4070	46.19	20221107	1.56	N	008260	500	143 억	1305577	N	N	0	N	N
153	20231106	090220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6000	0	3	0.00	5435290	907	0.58	6000	6000	5970	7800	4200	6000	5992.60	4.56	471	6213	6106	5973	5866	5733	6160	5920	143	1800	500	4320	10	1	28600117	1716	3.52	0.91	12	0.00	1706.00	6580.00	8170	20230706	-26.56	3850	20221103	55.84	8170	-26.56	20230706	4265	40.68	20230103	8170	-26.56	20230706	4070	47.42	20221107	1.56	N	008260	500	143 억	1305577	N	N	0	N	N
154	20231103	160216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6000	150	2	2.56	928765420	155196	359.13	5930	6080	5840	7600	4100	5850	5984.47	4.44	33829	5970	5910	5800	5740	5630	5940	5770	143	1750	500	4210	10	1	28600117	1716	3.52	0.91	12	0.54	1706.00	6580.00	8170	20230706	-26.56	3830	20221101	56.66	8170	-26.56	20230706	4265	40.68	20230103	8170	-26.56	20230706	3850	55.84	20221103	1.57	N	008260	500	143 억	1270377	N	N	0	N	N
155	20231103	150218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6020	170	2	2.91	756222030	126425	292.55	5930	6080	5840	7600	4100	5850	5981.59	4.44	30467	5970	5910	5800	5740	5630	5940	5770	143	1750	500	4210	10	1	28600117	1722	3.53	0.91	12	0.44	1706.00	6580.00	8170	20230706	-26.32	3830	20221101	57.18	8170	-26.32	20230706	4265	41.15	20230103	8170	-26.32	20230706	3850	56.36	20221103	1.57	N	008260	500	143 억	1270377	N	N	0	N	N
156	20231103	140217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6060	210	2	3.59	582051890	97608	225.87	5930	6070	5840	7600	4100	5850	5963.16	4.44	28951	5970	5910	5800	5740	5630	5940	5770	143	1750	500	4210	10	1	28600117	1733	3.55	0.92	12	0.34	1706.00	6580.00	8170	20230706	-25.83	3830	20221101	58.22	8170	-25.83	20230706	4265	42.09	20230103	8170	-25.83	20230706	3850	57.40	20221103	1.57	N	008260	500	143 억	1270377	N	N	0	N	N
157	20231103	130217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6030	180	2	3.08	494105890	83038	192.15	5930	6030	5840	7600	4100	5850	5950.36	4.44	21874	5970	5910	5800	5740	5630	5940	5770	143	1750	500	4210	10	1	28600117	1725	3.53	0.92	12	0.29	1706.00	6580.00	8170	20230706	-26.19	3830	20221101	57.44	8170	-26.19	20230706	4265	41.38	20230103	8170	-26.19	20230706	3850	56.62	20221103	1.57	N	008260	500	143 억	1270377	N	N	0	N	N
158	20231103	120217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6010	160	2	2.74	434874600	73198	169.38	5930	6030	5840	7600	4100	5850	5941.07	4.44	18924	5970	5910	5800	5740	5630	5940	5770	143	1750	500	4210	10	1	28600117	1719	3.52	0.91	12	0.26	1706.00	6580.00	8170	20230706	-26.44	3830	20221101	56.92	8170	-26.44	20230706	4265	40.91	20230103	8170	-26.44	20230706	3850	56.10	20221103	1.57	N	008260	500	143 억	1270377	N	N	0	N	N
159	20231103	110218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6020	170	2	2.91	376235240	63448	146.82	5930	6030	5840	7600	4100	5850	5929.82	4.44	16725	5970	5910	5800	5740	5630	5940	5770	143	1750	500	4210	10	1	28600117	1722	3.53	0.91	12	0.22	1706.00	6580.00	8170	20230706	-26.32	3830	20221101	57.18	8170	-26.32	20230706	4265	41.15	20230103	8170	-26.32	20230706	3850	56.36	20221103	1.57	N	008260	500	143 억	1270377	N	N	0	N	N
160	20231103	100216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5960	110	2	1.88	265943260	45045	104.23	5930	5970	5840	7600	4100	5850	5903.95	4.44	6142	5970	5910	5800	5740	5630	5940	5770	143	1750	500	4210	10	1	28600117	1705	3.49	0.91	12	0.16	1706.00	6580.00	8170	20230706	-27.05	3830	20221101	55.61	8170	-27.05	20230706	4265	39.74	20230103	8170	-27.05	20230706	3850	54.81	20221103	1.57	N	008260	500	143 억	1270377	N	N	0	N	N
161	20231103	090217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5890	40	2	0.68	4392140	743	1.72	5930	5930	5890	7600	4100	5850	5911.36	4.44	-254	5970	5910	5800	5740	5630	5940	5770	143	1750	500	4210	10	1	28600117	1685	3.45	0.90	12	0.00	1706.00	6580.00	8170	20230706	-27.91	3830	20221101	53.79	8170	-27.91	20230706	4265	38.10	20230103	8170	-27.91	20230706	3850	52.99	20221103	1.57	N	008260	500	143 억	1270377	N	N	0	N	N
162	20231102	160216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5850	160	2	2.81	250512030	43208	110.67	5690	5860	5690	7390	3990	5690	5797.82	4.43	1415	5783	5736	5713	5666	5643	5725	5655	143	1700	500	4090	10	1	28600117	1673	3.43	0.89	12	0.15	1706.00	6580.00	8170	20230706	-28.40	3765	20221031	55.38	8170	-28.40	20230706	4265	37.16	20230103	8170	-28.40	20230706	3850	51.95	20221103	1.49	N	008260	500	143 억	1268333	N	N	0	N	N
163	20231102	150218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5860	170	2	2.99	242351250	41806	107.08	5690	5860	5690	7390	3990	5690	5797.04	4.43	1380	5783	5736	5713	5666	5643	5725	5655	143	1700	500	4090	10	1	28600117	1676	3.43	0.89	12	0.15	1706.00	6580.00	8170	20230706	-28.27	3765	20221031	55.64	8170	-28.27	20230706	4265	37.40	20230103	8170	-28.27	20230706	3850	52.21	20221103	1.49	N	008260	500	143 억	1268333	N	N	0	N	N
164	20231102	140216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5770	80	2	1.41	213858660	36917	94.56	5690	5860	5690	7390	3990	5690	5792.96	4.43	2096	5783	5736	5713	5666	5643	5725	5655	143	1700	500	4090	10	1	28600117	1650	3.38	0.88	12	0.13	1706.00	6580.00	8170	20230706	-29.38	3765	20221031	53.25	8170	-29.38	20230706	4265	35.29	20230103	8170	-29.38	20230706	3850	49.87	20221103	1.49	N	008260	500	143 억	1268333	N	N	0	N	N
165	20231102	130216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5760	70	2	1.23	204812300	35350	90.54	5690	5860	5690	7390	3990	5690	5793.84	4.43	2096	5783	5736	5713	5666	5643	5725	5655	143	1700	500	4090	10	1	28600117	1647	3.38	0.88	12	0.12	1706.00	6580.00	8170	20230706	-29.50	3765	20221031	52.99	8170	-29.50	20230706	4265	35.05	20230103	8170	-29.50	20230706	3850	49.61	20221103	1.49	N	008260	500	143 억	1268333	N	N	0	N	N
166	20231102	120215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5810	120	2	2.11	173455560	29933	76.67	5690	5860	5690	7390	3990	5690	5794.79	4.43	1522	5783	5736	5713	5666	5643	5725	5655	143	1700	500	4090	10	1	28600117	1662	3.41	0.88	12	0.10	1706.00	6580.00	8170	20230706	-28.89	3765	20221031	54.32	8170	-28.89	20230706	4265	36.23	20230103	8170	-28.89	20230706	3850	50.91	20221103	1.49	N	008260	500	143 억	1268333	N	N	0	N	N
167	20231102	110213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5810	120	2	2.11	138274280	23906	61.23	5690	5820	5690	7390	3990	5690	5784.08	4.43	2920	5783	5736	5713	5666	5643	5725	5655	143	1700	500	4090	10	1	28600117	1662	3.41	0.88	12	0.08	1706.00	6580.00	8170	20230706	-28.89	3765	20221031	54.32	8170	-28.89	20230706	4265	36.23	20230103	8170	-28.89	20230706	3850	50.91	20221103	1.49	N	008260	500	143 억	1268333	N	N	0	N	N
168	20231102	100215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5790	100	2	1.76	82537050	14294	36.61	5690	5810	5690	7390	3990	5690	5774.24	4.43	3391	5783	5736	5713	5666	5643	5725	5655	143	1700	500	4090	10	1	28600117	1656	3.39	0.88	12	0.05	1706.00	6580.00	8170	20230706	-29.13	3765	20221031	53.78	8170	-29.13	20230706	4265	35.76	20230103	8170	-29.13	20230706	3850	50.39	20221103	1.49	N	008260	500	143 억	1268333	N	N	0	N	N
169	20231102	090216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5750	60	2	1.05	980560	172	0.44	5690	5750	5690	7390	3990	5690	5700.93	4.43	-53	5783	5736	5713	5666	5643	5725	5655	143	1700	500	4090	10	1	28600117	1645	3.37	0.87	12	0.00	1706.00	6580.00	8170	20230706	-29.62	3765	20221031	52.72	8170	-29.62	20230706	4265	34.82	20230103	8170	-29.62	20230706	3850	49.35	20221103	1.49	N	008260	500	143 억	1268333	N	N	0	N	N
170	20231101	160214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5690	0	3	0.00	221607740	38742	42.21	5760	5760	5690	7390	3990	5690	5720.09	4.44	-2844	5856	5772	5636	5552	5416	5705	5485	143	1700	500	4090	10	1	28600117	1627	3.34	0.86	12	0.14	1706.00	6580.00	8170	20230706	-30.35	3765	20221031	51.13	8170	-30.35	20230706	4265	33.41	20230103	8170	-30.35	20230706	3830	48.56	20221101	1.56	N	008260	500	143 억	1271264	N	N	0	N	N
171	20231101	150215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5720	30	2	0.53	194995890	34069	37.12	5760	5760	5690	7390	3990	5690	5723.56	4.44	-565	5856	5772	5636	5552	5416	5705	5485	143	1700	500	4090	10	1	28600117	1636	3.35	0.87	12	0.12	1706.00	6580.00	8170	20230706	-29.99	3765	20221031	51.93	8170	-29.99	20230706	4265	34.11	20230103	8170	-29.99	20230706	3830	49.35	20221101	1.56	N	008260	500	143 억	1271264	N	N	0	N	N
172	20231101	140213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5720	30	2	0.53	132695560	23139	25.21	5760	5760	5690	7390	3990	5690	5734.71	4.44	869	5856	5772	5636	5552	5416	5705	5485	143	1700	500	4090	10	1	28600117	1636	3.35	0.87	12	0.08	1706.00	6580.00	8170	20230706	-29.99	3765	20221031	51.93	8170	-29.99	20230706	4265	34.11	20230103	8170	-29.99	20230706	3830	49.35	20221101	1.56	N	008260	500	143 억	1271264	N	N	0	N	N
173	20231101	130215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5710	20	2	0.35	120635750	21030	22.91	5760	5760	5690	7390	3990	5690	5736.36	4.44	445	5856	5772	5636	5552	5416	5705	5485	143	1700	500	4090	10	1	28600117	1633	3.35	0.87	12	0.07	1706.00	6580.00	8170	20230706	-30.11	3765	20221031	51.66	8170	-30.11	20230706	4265	33.88	20230103	8170	-30.11	20230706	3830	49.09	20221101	1.56	N	008260	500	143 억	1271264	N	N	0	N	N
174	20231101	120218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5750	60	2	1.05	109780790	19138	20.85	5760	5760	5690	7390	3990	5690	5736.27	4.44	1220	5856	5772	5636	5552	5416	5705	5485	143	1700	500	4090	10	1	28600117	1645	3.37	0.87	12	0.07	1706.00	6580.00	8170	20230706	-29.62	3765	20221031	52.72	8170	-29.62	20230706	4265	34.82	20230103	8170	-29.62	20230706	3830	50.13	20221101	1.56	N	008260	500	143 억	1271264	N	N	0	N	N
175	20231101	110218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5740	50	2	0.88	98816390	17228	18.77	5760	5760	5690	7390	3990	5690	5735.80	4.44	544	5856	5772	5636	5552	5416	5705	5485	143	1700	500	4090	10	1	28600117	1642	3.36	0.87	12	0.06	1706.00	6580.00	8170	20230706	-29.74	3765	20221031	52.46	8170	-29.74	20230706	4265	34.58	20230103	8170	-29.74	20230706	3830	49.87	20221101	1.56	N	008260	500	143 억	1271264	N	N	0	N	N
176	20231101	100217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5750	60	2	1.05	62797450	10928	11.91	5760	5760	5690	7390	3990	5690	5746.47	4.44	380	5856	5772	5636	5552	5416	5705	5485	143	1700	500	4090	10	1	28600117	1645	3.37	0.87	12	0.04	1706.00	6580.00	8170	20230706	-29.62	3765	20221031	52.72	8170	-29.62	20230706	4265	34.82	20230103	8170	-29.62	20230706	3830	50.13	20221101	1.56	N	008260	500	143 억	1271264	N	N	0	N	N
177	20231101	090217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5760	70	2	1.23	3132880	544	0.59	5760	5760	5690	7390	3990	5690	5758.97	4.44	-185	5856	5772	5636	5552	5416	5705	5485	143	1700	500	4090	10	1	28600117	1647	3.38	0.88	12	0.00	1706.00	6580.00	8170	20230706	-29.50	3765	20221031	52.99	8170	-29.50	20230706	4265	35.05	20230103	8170	-29.50	20230706	3830	50.39	20221101	1.56	N	008260	500	143 억	1271264	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History