KissMeData/084010/price/prices-20231101.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

78 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	160721	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13250	50	2	0.38	372461360	28251	18.86	13200	13320	13070	17160	9240	13200	13184.01	7.37	-7696	13893	13546	13313	12966	12733	13430	12850	246	3960	1000	9240	10	1	23414397	3102	2.60	0.41	12	0.12	5095.00	32452.00	15000	20230926	-11.67	10100	20230103	31.19	15000	-11.67	20230926	10100	31.19	20230103	15000	-11.67	20230926	10100	31.19	20230103	0.44	N	084010	1000	246 억	1725441	N	N	20	N	N
3	20231130	150722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	-10	5	-0.08	358826100	27218	18.17	13200	13320	13070	17160	9240	13200	13183.41	7.37	-7498	13893	13546	13313	12966	12733	13430	12850	246	3960	1000	9240	10	1	23414397	3088	2.59	0.41	12	0.12	5095.00	32452.00	15000	20230926	-12.07	10100	20230103	30.59	15000	-12.07	20230926	10100	30.59	20230103	15000	-12.07	20230926	10100	30.59	20230103	0.44	N	084010	1000	246 억	1725441	N	N	331	N	N
4	20231130	140718	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	-80	5	-0.61	315134650	23904	15.96	13200	13320	13070	17160	9240	13200	13183.34	7.37	-6237	13893	13546	13313	12966	12733	13430	12850	246	3960	1000	9240	10	1	23414397	3072	2.58	0.40	12	0.10	5095.00	32452.00	15000	20230926	-12.53	10100	20230103	29.90	15000	-12.53	20230926	10100	29.90	20230103	15000	-12.53	20230926	10100	29.90	20230103	0.44	N	084010	1000	246 억	1725441	N	N	331	N	N
5	20231130	130716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	10	2	0.08	256924280	19472	13.00	13200	13320	13070	17160	9240	13200	13194.55	7.37	-5082	13893	13546	13313	12966	12733	13430	12850	246	3960	1000	9240	10	1	23414397	3093	2.59	0.41	12	0.08	5095.00	32452.00	15000	20230926	-11.93	10100	20230103	30.79	15000	-11.93	20230926	10100	30.79	20230103	15000	-11.93	20230926	10100	30.79	20230103	0.44	N	084010	1000	246 억	1725441	N	N	331	N	N
6	20231130	120727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	-50	5	-0.38	223418790	16922	11.30	13200	13320	13070	17160	9240	13200	13202.86	7.37	-4966	13893	13546	13313	12966	12733	13430	12850	246	3960	1000	9240	10	1	23414397	3079	2.58	0.41	12	0.07	5095.00	32452.00	15000	20230926	-12.33	10100	20230103	30.20	15000	-12.33	20230926	10100	30.20	20230103	15000	-12.33	20230926	10100	30.20	20230103	0.44	N	084010	1000	246 억	1725441	N	N	331	N	N
7	20231130	110721	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	-30	5	-0.23	163568150	12382	8.27	13200	13320	13070	17160	9240	13200	13210.16	7.37	-3634	13893	13546	13313	12966	12733	13430	12850	246	3960	1000	9240	10	1	23414397	3084	2.58	0.41	12	0.05	5095.00	32452.00	15000	20230926	-12.20	10100	20230103	30.40	15000	-12.20	20230926	10100	30.40	20230103	15000	-12.20	20230926	10100	30.40	20230103	0.44	N	084010	1000	246 억	1725441	N	N	331	N	N
8	20231130	100716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13250	50	2	0.38	126395960	9574	6.39	13200	13320	13070	17160	9240	13200	13202.00	7.37	-2903	13893	13546	13313	12966	12733	13430	12850	246	3960	1000	9240	10	1	23414397	3102	2.60	0.41	12	0.04	5095.00	32452.00	15000	20230926	-11.67	10100	20230103	31.19	15000	-11.67	20230926	10100	31.19	20230103	15000	-11.67	20230926	10100	31.19	20230103	0.44	N	084010	1000	246 억	1725441	N	N	331	N	N
9	20231130	090718	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	100	2	0.76	21557260	1629	1.09	13200	13320	13150	17160	9240	13200	13233.43	7.37	-51	13893	13546	13313	12966	12733	13430	12850	246	3960	1000	9240	10	1	23414397	3114	2.61	0.41	12	0.01	5095.00	32452.00	15000	20230926	-11.33	10100	20230103	31.68	15000	-11.33	20230926	10100	31.68	20230103	15000	-11.33	20230926	10100	31.68	20230103	0.44	N	084010	1000	246 억	1725441	N	N	331	N	N
10	20231129	160714	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	-760	5	-5.44	1987780680	149433	213.75	13550	13660	13080	18140	9780	13960	13302.40	7.49	-23966	14573	14266	14053	13746	13533	14160	13640	246	4180	1000	9770	10	1	23414397	3091	2.59	0.41	12	0.64	5095.00	32452.00	15000	20230926	-12.00	10100	20230103	30.69	15000	-12.00	20230926	10100	30.69	20230103	15000	-12.00	20230926	10100	30.69	20230103	0.46	N	084010	1000	246 억	1754630	N	N	331	N	N
11	20231129	150720	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	-720	5	-5.16	1830190050	137506	196.69	13550	13660	13080	18140	9780	13960	13309.87	7.49	-22774	14573	14266	14053	13746	13533	14160	13640	246	4180	1000	9770	10	1	23414397	3100	2.60	0.41	12	0.59	5095.00	32452.00	15000	20230926	-11.73	10100	20230103	31.09	15000	-11.73	20230926	10100	31.09	20230103	15000	-11.73	20230926	10100	31.09	20230103	0.46	N	084010	1000	246 억	1754630	N	N	343	N	N
12	20231129	140716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	-720	5	-5.16	1671749240	125519	179.54	13550	13660	13080	18140	9780	13960	13318.67	7.49	-15981	14573	14266	14053	13746	13533	14160	13640	246	4180	1000	9770	10	1	23414397	3100	2.60	0.41	12	0.54	5095.00	32452.00	15000	20230926	-11.73	10100	20230103	31.09	15000	-11.73	20230926	10100	31.09	20230103	15000	-11.73	20230926	10100	31.09	20230103	0.46	N	084010	1000	246 억	1754630	N	N	343	N	N
13	20231129	130717	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13310	-650	5	-4.66	1520974790	114139	163.27	13550	13660	13080	18140	9780	13960	13325.61	7.49	-15314	14573	14266	14053	13746	13533	14160	13640	246	4180	1000	9770	10	1	23414397	3116	2.61	0.41	12	0.49	5095.00	32452.00	15000	20230926	-11.27	10100	20230103	31.78	15000	-11.27	20230926	10100	31.78	20230103	15000	-11.27	20230926	10100	31.78	20230103	0.46	N	084010	1000	246 억	1754630	N	N	343	N	N
14	20231129	120718	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	-640	5	-4.58	1434819130	107667	154.01	13550	13660	13080	18140	9780	13960	13326.42	7.49	-16721	14573	14266	14053	13746	13533	14160	13640	246	4180	1000	9770	10	1	23414397	3119	2.61	0.41	12	0.46	5095.00	32452.00	15000	20230926	-11.20	10100	20230103	31.88	15000	-11.20	20230926	10100	31.88	20230103	15000	-11.20	20230926	10100	31.88	20230103	0.46	N	084010	1000	246 억	1754630	N	N	343	N	N
15	20231129	110718	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13330	-630	5	-4.51	1393253300	104544	149.54	13550	13660	13080	18140	9780	13960	13326.93	7.49	-16556	14573	14266	14053	13746	13533	14160	13640	246	4180	1000	9770	10	1	23414397	3121	2.62	0.41	12	0.45	5095.00	32452.00	15000	20230926	-11.13	10100	20230103	31.98	15000	-11.13	20230926	10100	31.98	20230103	15000	-11.13	20230926	10100	31.98	20230103	0.46	N	084010	1000	246 억	1754630	N	N	343	N	N
16	20231129	100717	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	-670	5	-4.80	928729220	69733	99.75	13550	13660	13080	18140	9780	13960	13318.31	7.49	-15371	14573	14266	14053	13746	13533	14160	13640	246	4180	1000	9770	10	1	23414397	3112	2.61	0.41	12	0.30	5095.00	32452.00	15000	20230926	-11.40	10100	20230103	31.58	15000	-11.40	20230926	10100	31.58	20230103	15000	-11.40	20230926	10100	31.58	20230103	0.46	N	084010	1000	246 억	1754630	N	N	343	N	N
17	20231129	090714	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13450	-510	5	-3.65	515217660	38602	55.22	13550	13660	13080	18140	9780	13960	13346.84	7.49	-7948	14573	14266	14053	13746	13533	14160	13640	246	4180	1000	9770	10	1	23414397	3149	2.64	0.41	12	0.16	5095.00	32452.00	15000	20230926	-10.33	10100	20230103	33.17	15000	-10.33	20230926	10100	33.17	20230103	15000	-10.33	20230926	10100	33.17	20230103	0.46	N	084010	1000	246 억	1754630	N	N	343	N	N
18	20231128	160715	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13960	-400	5	-2.79	973686590	69461	54.80	14360	14360	13840	18660	10060	14360	14017.86	7.53	-7154	14766	14562	14156	13952	13546	14665	14055	246	4300	1000	10050	10	1	23414397	3269	2.74	0.43	12	0.30	5095.00	32452.00	15000	20230926	-6.93	10100	20230103	38.22	15000	-6.93	20230926	10100	38.22	20230103	15000	-6.93	20230926	10100	38.22	20230103	0.45	N	084010	1000	246 억	1764176	N	N	343	N	N
19	20231128	150630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14000	-360	5	-2.51	909201570	64846	51.15	14360	14360	13840	18660	10060	14360	14020.94	7.53	-7859	14766	14562	14156	13952	13546	14665	14055	246	4300	1000	10050	10	1	23414397	3278	2.75	0.43	12	0.28	5095.00	32452.00	15000	20230926	-6.67	10100	20230103	38.61	15000	-6.67	20230926	10100	38.61	20230103	15000	-6.67	20230926	10100	38.61	20230103	0.45	N	084010	1000	246 억	1764176	N	N	0	N	N
20	20231128	140715	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14030	-330	5	-2.30	786317590	56064	44.23	14360	14360	13840	18660	10060	14360	14025.36	7.53	-6346	14766	14562	14156	13952	13546	14665	14055	246	4300	1000	10050	10	1	23414397	3285	2.75	0.43	12	0.24	5095.00	32452.00	15000	20230926	-6.47	10100	20230103	38.91	15000	-6.47	20230926	10100	38.91	20230103	15000	-6.47	20230926	10100	38.91	20230103	0.45	N	084010	1000	246 억	1764176	N	N	0	N	N
21	20231128	130710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14100	-260	5	-1.81	688684680	49139	38.76	14360	14360	13840	18660	10060	14360	14015.03	7.53	-7871	14766	14562	14156	13952	13546	14665	14055	246	4300	1000	10050	10	1	23414397	3301	2.77	0.43	12	0.21	5095.00	32452.00	15000	20230926	-6.00	10100	20230103	39.60	15000	-6.00	20230926	10100	39.60	20230103	15000	-6.00	20230926	10100	39.60	20230103	0.45	N	084010	1000	246 억	1764176	N	N	0	N	N
22	20231128	120714	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14090	-270	5	-1.88	592661420	42316	33.38	14360	14360	13840	18660	10060	14360	14005.61	7.53	-7646	14766	14562	14156	13952	13546	14665	14055	246	4300	1000	10050	10	1	23414397	3299	2.77	0.43	12	0.18	5095.00	32452.00	15000	20230926	-6.07	10100	20230103	39.50	15000	-6.07	20230926	10100	39.50	20230103	15000	-6.07	20230926	10100	39.50	20230103	0.45	N	084010	1000	246 억	1764176	N	N	0	N	N
23	20231128	110713	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14120	-240	5	-1.67	513591470	36686	28.94	14360	14360	13840	18660	10060	14360	13999.66	7.53	-7356	14766	14562	14156	13952	13546	14665	14055	246	4300	1000	10050	10	1	23414397	3306	2.77	0.44	12	0.16	5095.00	32452.00	15000	20230926	-5.87	10100	20230103	39.80	15000	-5.87	20230926	10100	39.80	20230103	15000	-5.87	20230926	10100	39.80	20230103	0.45	N	084010	1000	246 억	1764176	N	N	0	N	N
24	20231128	100713	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13860	-500	5	-3.48	384920800	27453	21.66	14360	14360	13840	18660	10060	14360	14021.08	7.53	-4280	14766	14562	14156	13952	13546	14665	14055	246	4300	1000	10050	10	1	23414397	3245	2.72	0.43	12	0.12	5095.00	32452.00	15000	20230926	-7.60	10100	20230103	37.23	15000	-7.60	20230926	10100	37.23	20230103	15000	-7.60	20230926	10100	37.23	20230103	0.45	N	084010	1000	246 억	1764176	N	N	0	N	N
25	20231128	090711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14140	-220	5	-1.53	48473210	3417	2.70	14360	14360	14080	18660	10060	14360	14185.90	7.53	370	14766	14562	14156	13952	13546	14665	14055	246	4300	1000	10050	10	1	23414397	3311	2.78	0.44	12	0.01	5095.00	32452.00	15000	20230926	-5.73	10100	20230103	40.00	15000	-5.73	20230926	10100	40.00	20230103	15000	-5.73	20230926	10100	40.00	20230103	0.45	N	084010	1000	246 억	1764176	N	N	0	N	N
26	20231127	160710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14360	770	2	5.67	1780884310	126128	620.10	13750	14360	13750	17660	9520	13590	14119.41	7.37	32763	13770	13680	13540	13450	13310	13725	13495	246	4070	1000	9510	10	1	23414397	3362	2.82	0.44	12	0.54	5095.00	32452.00	15000	20230926	-4.27	10100	20230103	42.18	15000	-4.27	20230926	10100	42.18	20230103	15000	-4.27	20230926	10100	42.18	20230103	0.46	N	084010	1000	246 억	1724623	N	N	0	N	N
27	20231127	150711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14340	750	2	5.52	1640100510	116285	571.71	13750	14360	13750	17660	9520	13590	14104.15	7.37	31785	13770	13680	13540	13450	13310	13725	13495	246	4070	1000	9510	10	1	23414397	3358	2.81	0.44	12	0.50	5095.00	32452.00	15000	20230926	-4.40	10100	20230103	41.98	15000	-4.40	20230926	10100	41.98	20230103	15000	-4.40	20230926	10100	41.98	20230103	0.46	N	084010	1000	246 억	1724623	N	N	0	N	N
28	20231127	140716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14270	680	2	5.00	1476138930	104830	515.39	13750	14320	13750	17660	9520	13590	14081.26	7.37	29775	13770	13680	13540	13450	13310	13725	13495	246	4070	1000	9510	10	1	23414397	3341	2.80	0.44	12	0.45	5095.00	32452.00	15000	20230926	-4.87	10100	20230103	41.29	15000	-4.87	20230926	10100	41.29	20230103	15000	-4.87	20230926	10100	41.29	20230103	0.46	N	084010	1000	246 억	1724623	N	N	0	N	N
29	20231127	130713	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14090	500	2	3.68	1147755310	81769	402.01	13750	14240	13750	17660	9520	13590	14036.56	7.37	20171	13770	13680	13540	13450	13310	13725	13495	246	4070	1000	9510	10	1	23414397	3299	2.77	0.43	12	0.35	5095.00	32452.00	15000	20230926	-6.07	10100	20230103	39.50	15000	-6.07	20230926	10100	39.50	20230103	15000	-6.07	20230926	10100	39.50	20230103	0.46	N	084010	1000	246 억	1724623	N	N	0	N	N
30	20231127	120714	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14110	520	2	3.83	1049003840	74757	367.54	13750	14240	13750	17660	9520	13590	14032.18	7.37	18648	13770	13680	13540	13450	13310	13725	13495	246	4070	1000	9510	10	1	23414397	3304	2.77	0.43	12	0.32	5095.00	32452.00	15000	20230926	-5.93	10100	20230103	39.70	15000	-5.93	20230926	10100	39.70	20230103	15000	-5.93	20230926	10100	39.70	20230103	0.46	N	084010	1000	246 억	1724623	N	N	0	N	N
31	20231127	110704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14140	550	2	4.05	897048360	63998	314.64	13750	14240	13750	17660	9520	13590	14016.82	7.37	15059	13770	13680	13540	13450	13310	13725	13495	246	4070	1000	9510	10	1	23414397	3311	2.78	0.44	12	0.27	5095.00	32452.00	15000	20230926	-5.73	10100	20230103	40.00	15000	-5.73	20230926	10100	40.00	20230103	15000	-5.73	20230926	10100	40.00	20230103	0.46	N	084010	1000	246 억	1724623	N	N	0	N	N
32	20231127	100703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14000	410	2	3.02	722687220	51585	253.61	13750	14240	13750	17660	9520	13590	14009.64	7.37	9745	13770	13680	13540	13450	13310	13725	13495	246	4070	1000	9510	10	1	23414397	3278	2.75	0.43	12	0.22	5095.00	32452.00	15000	20230926	-6.67	10100	20230103	38.61	15000	-6.67	20230926	10100	38.61	20230103	15000	-6.67	20230926	10100	38.61	20230103	0.46	N	084010	1000	246 억	1724623	N	N	0	N	N
33	20231127	090705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13990	400	2	2.94	120505160	8662	42.59	13750	14020	13750	17660	9520	13590	13911.93	7.37	2216	13770	13680	13540	13450	13310	13725	13495	246	4070	1000	9510	10	1	23414397	3276	2.75	0.43	12	0.04	5095.00	32452.00	15000	20230926	-6.73	10100	20230103	38.51	15000	-6.73	20230926	10100	38.51	20230103	15000	-6.73	20230926	10100	38.51	20230103	0.46	N	084010	1000	246 억	1724623	N	N	0	N	N
34	20231124	160658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13590	30	2	0.22	275126210	20340	105.69	13570	13630	13400	17620	9500	13560	13526.33	7.39	-5427	13833	13696	13603	13466	13373	13650	13420	246	4060	1000	9490	10	1	23414397	3182	2.67	0.42	12	0.09	5095.00	32452.00	15000	20230926	-9.40	10100	20230103	34.55	15000	-9.40	20230926	10100	34.55	20230103	15000	-9.40	20230926	10100	34.55	20230103	0.46	N	084010	1000	246 억	1730956	N	N	0	N	N
35	20231124	150706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13600	40	2	0.29	251081620	18564	96.46	13570	13630	13400	17620	9500	13560	13525.19	7.39	-5160	13833	13696	13603	13466	13373	13650	13420	246	4060	1000	9490	10	1	23414397	3184	2.67	0.42	12	0.08	5095.00	32452.00	15000	20230926	-9.33	10100	20230103	34.65	15000	-9.33	20230926	10100	34.65	20230103	15000	-9.33	20230926	10100	34.65	20230103	0.46	N	084010	1000	246 억	1730956	N	N	0	N	N
36	20231124	140709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13550	-10	5	-0.07	179148760	13273	68.97	13570	13600	13400	17620	9500	13560	13497.23	7.39	-1566	13833	13696	13603	13466	13373	13650	13420	246	4060	1000	9490	10	1	23414397	3173	2.66	0.42	12	0.06	5095.00	32452.00	15000	20230926	-9.67	10100	20230103	34.16	15000	-9.67	20230926	10100	34.16	20230103	15000	-9.67	20230926	10100	34.16	20230103	0.46	N	084010	1000	246 억	1730956	N	N	0	N	N
37	20231124	130703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13590	30	2	0.22	137711490	10219	53.10	13570	13600	13400	17620	9500	13560	13476.02	7.39	21	13833	13696	13603	13466	13373	13650	13420	246	4060	1000	9490	10	1	23414397	3182	2.67	0.42	12	0.04	5095.00	32452.00	15000	20230926	-9.40	10100	20230103	34.55	15000	-9.40	20230926	10100	34.55	20230103	15000	-9.40	20230926	10100	34.55	20230103	0.46	N	084010	1000	246 억	1730956	N	N	0	N	N
38	20231124	120708	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13440	-120	5	-0.88	87005420	6450	33.52	13570	13570	13430	17620	9500	13560	13489.21	7.39	-41	13833	13696	13603	13466	13373	13650	13420	246	4060	1000	9490	10	1	23414397	3147	2.64	0.41	12	0.03	5095.00	32452.00	15000	20230926	-10.40	10100	20230103	33.07	15000	-10.40	20230926	10100	33.07	20230103	15000	-10.40	20230926	10100	33.07	20230103	0.46	N	084010	1000	246 억	1730956	N	N	0	N	N
39	20231124	110704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13480	-80	5	-0.59	69758090	5170	26.86	13570	13570	13430	17620	9500	13560	13492.86	7.39	-22	13833	13696	13603	13466	13373	13650	13420	246	4060	1000	9490	10	1	23414397	3156	2.65	0.42	12	0.02	5095.00	32452.00	15000	20230926	-10.13	10100	20230103	33.47	15000	-10.13	20230926	10100	33.47	20230103	15000	-10.13	20230926	10100	33.47	20230103	0.46	N	084010	1000	246 억	1730956	N	N	0	N	N
40	20231124	100703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13520	-40	5	-0.29	35853780	2654	13.79	13570	13570	13500	17620	9500	13560	13509.34	7.39	-45	13833	13696	13603	13466	13373	13650	13420	246	4060	1000	9490	10	1	23414397	3166	2.65	0.42	12	0.01	5095.00	32452.00	15000	20230926	-9.87	10100	20230103	33.86	15000	-9.87	20230926	10100	33.86	20230103	15000	-9.87	20230926	10100	33.86	20230103	0.46	N	084010	1000	246 억	1730956	N	N	0	N	N
41	20231124	090703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13550	-10	5	-0.07	1436970	106	0.55	13570	13570	13540	17620	9500	13560	13556.32	7.39	-1	13833	13696	13603	13466	13373	13650	13420	246	4060	1000	9490	10	1	23414397	3173	2.66	0.42	12	0.00	5095.00	32452.00	15000	20230926	-9.67	10100	20230103	34.16	15000	-9.67	20230926	10100	34.16	20230103	15000	-9.67	20230926	10100	34.16	20230103	0.46	N	084010	1000	246 억	1730956	N	N	0	N	N
42	20231123	160655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13560	-130	5	-0.95	259637610	19128	86.98	13740	13740	13510	17790	9590	13690	13573.77	7.40	-6429	13830	13760	13630	13560	13430	13795	13595	246	4100	1000	9580	10	1	23414397	3175	2.66	0.42	12	0.08	5095.00	32452.00	15000	20230926	-9.60	10100	20230103	34.26	15000	-9.60	20230926	10100	34.26	20230103	15000	-9.60	20230926	10100	34.26	20230103	0.45	N	084010	1000	246 억	1732781	N	N	61	N	N
43	20231123	150718	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13520	-170	5	-1.24	248355850	18295	83.19	13740	13740	13510	17790	9590	13690	13575.07	7.40	-6073	13830	13760	13630	13560	13430	13795	13595	246	4100	1000	9580	10	1	23414397	3166	2.65	0.42	12	0.08	5095.00	32452.00	15000	20230926	-9.87	10100	20230103	33.86	15000	-9.87	20230926	10100	33.86	20230103	15000	-9.87	20230926	10100	33.86	20230103	0.45	N	084010	1000	246 억	1732781	N	N	61	N	N
44	20231123	140715	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13590	-100	5	-0.73	226720760	16696	75.92	13740	13740	13510	17790	9590	13690	13579.35	7.40	-4985	13830	13760	13630	13560	13430	13795	13595	246	4100	1000	9580	10	1	23414397	3182	2.67	0.42	12	0.07	5095.00	32452.00	15000	20230926	-9.40	10100	20230103	34.55	15000	-9.40	20230926	10100	34.55	20230103	15000	-9.40	20230926	10100	34.55	20230103	0.45	N	084010	1000	246 억	1732781	N	N	61	N	N
45	20231123	130715	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13540	-150	5	-1.10	190506340	14019	63.75	13740	13740	13520	17790	9590	13690	13589.15	7.40	-3097	13830	13760	13630	13560	13430	13795	13595	246	4100	1000	9580	10	1	23414397	3170	2.66	0.42	12	0.06	5095.00	32452.00	15000	20230926	-9.73	10100	20230103	34.06	15000	-9.73	20230926	10100	34.06	20230103	15000	-9.73	20230926	10100	34.06	20230103	0.45	N	084010	1000	246 억	1732781	N	N	61	N	N
46	20231123	120706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13580	-110	5	-0.80	160076670	11774	53.54	13740	13740	13520	17790	9590	13690	13595.78	7.40	-1937	13830	13760	13630	13560	13430	13795	13595	246	4100	1000	9580	10	1	23414397	3180	2.67	0.42	12	0.05	5095.00	32452.00	15000	20230926	-9.47	10100	20230103	34.46	15000	-9.47	20230926	10100	34.46	20230103	15000	-9.47	20230926	10100	34.46	20230103	0.45	N	084010	1000	246 억	1732781	N	N	61	N	N
47	20231123	110722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13570	-120	5	-0.88	133240450	9797	44.55	13740	13740	13520	17790	9590	13690	13600.13	7.40	-288	13830	13760	13630	13560	13430	13795	13595	246	4100	1000	9580	10	1	23414397	3177	2.66	0.42	12	0.04	5095.00	32452.00	15000	20230926	-9.53	10100	20230103	34.36	15000	-9.53	20230926	10100	34.36	20230103	15000	-9.53	20230926	10100	34.36	20230103	0.45	N	084010	1000	246 억	1732781	N	N	61	N	N
48	20231123	100707	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13570	-120	5	-0.88	97846150	7190	32.69	13740	13740	13520	17790	9590	13690	13608.64	7.40	906	13830	13760	13630	13560	13430	13795	13595	246	4100	1000	9580	10	1	23414397	3177	2.66	0.42	12	0.03	5095.00	32452.00	15000	20230926	-9.53	10100	20230103	34.36	15000	-9.53	20230926	10100	34.36	20230103	15000	-9.53	20230926	10100	34.36	20230103	0.45	N	084010	1000	246 억	1732781	N	N	61	N	N
49	20231123	090703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13610	-80	5	-0.58	14094100	1039	4.72	13740	13740	13520	17790	9590	13690	13565.06	7.40	476	13830	13760	13630	13560	13430	13795	13595	246	4100	1000	9580	10	1	23414397	3187	2.67	0.42	12	0.00	5095.00	32452.00	15000	20230926	-9.27	10100	20230103	34.75	15000	-9.27	20230926	10100	34.75	20230103	15000	-9.27	20230926	10100	34.75	20230103	0.45	N	084010	1000	246 억	1732781	N	N	61	N	N
50	20231122	160640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13690	90	2	0.66	297232300	21864	65.18	13600	13700	13500	17680	9520	13600	13594.28	7.37	5896	13906	13752	13626	13472	13346	13690	13410	246	4080	1000	9520	10	1	23414397	3205	2.69	0.42	12	0.09	5095.00	32452.00	15000	20230926	-8.73	10100	20230103	35.54	15000	-8.73	20230926	10100	35.54	20230103	15000	-8.73	20230926	10100	35.54	20230103	0.46	N	084010	1000	246 억	1726171	N	N	61	N	N
51	20231122	150652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13630	30	2	0.22	273635610	20140	60.04	13600	13700	13500	17680	9520	13600	13586.67	7.37	5944	13906	13752	13626	13472	13346	13690	13410	246	4080	1000	9520	10	1	23414397	3191	2.68	0.42	12	0.09	5095.00	32452.00	15000	20230926	-9.13	10100	20230103	34.95	15000	-9.13	20230926	10100	34.95	20230103	15000	-9.13	20230926	10100	34.95	20230103	0.46	N	084010	1000	246 억	1726171	N	N	112	N	N
52	20231122	140645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13610	10	2	0.07	234698840	17288	51.54	13600	13690	13500	17680	9520	13600	13575.82	7.37	6748	13906	13752	13626	13472	13346	13690	13410	246	4080	1000	9520	10	1	23414397	3187	2.67	0.42	12	0.07	5095.00	32452.00	15000	20230926	-9.27	10100	20230103	34.75	15000	-9.27	20230926	10100	34.75	20230103	15000	-9.27	20230926	10100	34.75	20230103	0.46	N	084010	1000	246 억	1726171	N	N	112	N	N
53	20231122	130709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13570	-30	5	-0.22	157345570	11607	34.60	13600	13630	13500	17680	9520	13600	13556.09	7.37	3240	13906	13752	13626	13472	13346	13690	13410	246	4080	1000	9520	10	1	23414397	3177	2.66	0.42	12	0.05	5095.00	32452.00	15000	20230926	-9.53	10100	20230103	34.36	15000	-9.53	20230926	10100	34.36	20230103	15000	-9.53	20230926	10100	34.36	20230103	0.46	N	084010	1000	246 억	1726171	N	N	112	N	N
54	20231122	120712	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13560	-40	5	-0.29	125317880	9250	27.58	13600	13630	13500	17680	9520	13600	13547.88	7.37	2724	13906	13752	13626	13472	13346	13690	13410	246	4080	1000	9520	10	1	23414397	3175	2.66	0.42	12	0.04	5095.00	32452.00	15000	20230926	-9.60	10100	20230103	34.26	15000	-9.60	20230926	10100	34.26	20230103	15000	-9.60	20230926	10100	34.26	20230103	0.46	N	084010	1000	246 억	1726171	N	N	112	N	N
55	20231122	110741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13550	-50	5	-0.37	101598520	7500	22.36	13600	13630	13500	17680	9520	13600	13546.47	7.37	1677	13906	13752	13626	13472	13346	13690	13410	246	4080	1000	9520	10	1	23414397	3173	2.66	0.42	12	0.03	5095.00	32452.00	15000	20230926	-9.67	10100	20230103	34.16	15000	-9.67	20230926	10100	34.16	20230103	15000	-9.67	20230926	10100	34.16	20230103	0.46	N	084010	1000	246 억	1726171	N	N	112	N	N
56	20231122	100722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13570	-30	5	-0.22	30582780	2257	6.73	13600	13630	13500	17680	9520	13600	13550.19	7.37	315	13906	13752	13626	13472	13346	13690	13410	246	4080	1000	9520	10	1	23414397	3177	2.66	0.42	12	0.01	5095.00	32452.00	15000	20230926	-9.53	10100	20230103	34.36	15000	-9.53	20230926	10100	34.36	20230103	15000	-9.53	20230926	10100	34.36	20230103	0.46	N	084010	1000	246 억	1726171	N	N	112	N	N
57	20231122	090647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13530	-70	5	-0.51	2804410	207	0.62	13600	13630	13510	17680	9520	13600	13547.87	7.37	-1	13906	13752	13626	13472	13346	13690	13410	246	4080	1000	9520	10	1	23414397	3168	2.66	0.42	12	0.00	5095.00	32452.00	15000	20230926	-9.80	10100	20230103	33.96	15000	-9.80	20230926	10100	33.96	20230103	15000	-9.80	20230926	10100	33.96	20230103	0.46	N	084010	1000	246 억	1726171	N	N	112	N	N
58	20231121	160648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13600	-40	5	-0.29	456677080	33541	101.68	13700	13780	13500	17730	9550	13640	13615.49	7.36	-2243	13793	13716	13573	13496	13353	13755	13535	246	4090	1000	9540	10	1	23414397	3184	2.67	0.42	12	0.14	5095.00	32452.00	15000	20230926	-9.33	10100	20230103	34.65	15000	-9.33	20230926	10100	34.65	20230103	15000	-9.33	20230926	10100	34.65	20230103	0.44	N	084010	1000	246 억	1722979	N	N	112	N	N
59	20231121	150649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13530	-110	5	-0.81	413848690	30376	92.09	13700	13780	13510	17730	9550	13640	13624.20	7.36	-1619	13793	13716	13573	13496	13353	13755	13535	246	4090	1000	9540	10	1	23414397	3168	2.66	0.42	12	0.13	5095.00	32452.00	15000	20230926	-9.80	10100	20230103	33.96	15000	-9.80	20230926	10100	33.96	20230103	15000	-9.80	20230926	10100	33.96	20230103	0.44	N	084010	1000	246 억	1722979	N	N	3	N	N
60	20231121	140642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13650	10	2	0.07	315721010	23141	70.15	13700	13780	13510	17730	9550	13640	13643.36	7.36	-83	13793	13716	13573	13496	13353	13755	13535	246	4090	1000	9540	10	1	23414397	3196	2.68	0.42	12	0.10	5095.00	32452.00	15000	20230926	-9.00	10100	20230103	35.15	15000	-9.00	20230926	10100	35.15	20230103	15000	-9.00	20230926	10100	35.15	20230103	0.44	N	084010	1000	246 억	1722979	N	N	3	N	N
61	20231121	130637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13630	-10	5	-0.07	223663540	16391	49.69	13700	13780	13510	17730	9550	13640	13645.51	7.36	146	13793	13716	13573	13496	13353	13755	13535	246	4090	1000	9540	10	1	23414397	3191	2.68	0.42	12	0.07	5095.00	32452.00	15000	20230926	-9.13	10100	20230103	34.95	15000	-9.13	20230926	10100	34.95	20230103	15000	-9.13	20230926	10100	34.95	20230103	0.44	N	084010	1000	246 억	1722979	N	N	3	N	N
62	20231121	120636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13640	0	3	0.00	174049640	12752	38.66	13700	13780	13510	17730	9550	13640	13648.81	7.36	303	13793	13716	13573	13496	13353	13755	13535	246	4090	1000	9540	10	1	23414397	3194	2.68	0.42	12	0.05	5095.00	32452.00	15000	20230926	-9.07	10100	20230103	35.05	15000	-9.07	20230926	10100	35.05	20230103	15000	-9.07	20230926	10100	35.05	20230103	0.44	N	084010	1000	246 억	1722979	N	N	3	N	N
63	20231121	110634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13690	50	2	0.37	125502590	9192	27.87	13700	13780	13510	17730	9550	13640	13653.46	7.36	2033	13793	13716	13573	13496	13353	13755	13535	246	4090	1000	9540	10	1	23414397	3205	2.69	0.42	12	0.04	5095.00	32452.00	15000	20230926	-8.73	10100	20230103	35.54	15000	-8.73	20230926	10100	35.54	20230103	15000	-8.73	20230926	10100	35.54	20230103	0.44	N	084010	1000	246 억	1722979	N	N	3	N	N
64	20231121	100619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13670	30	2	0.22	58672410	4307	13.06	13700	13780	13510	17730	9550	13640	13622.57	7.36	679	13793	13716	13573	13496	13353	13755	13535	246	4090	1000	9540	10	1	23414397	3201	2.68	0.42	12	0.02	5095.00	32452.00	15000	20230926	-8.87	10100	20230103	35.35	15000	-8.87	20230926	10100	35.35	20230103	15000	-8.87	20230926	10100	35.35	20230103	0.44	N	084010	1000	246 억	1722979	N	N	3	N	N
65	20231121	090629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13690	50	2	0.37	4411150	322	0.98	13700	13780	13620	17730	9550	13640	13699.22	7.36	-119	13793	13716	13573	13496	13353	13755	13535	246	4090	1000	9540	10	1	23414397	3205	2.69	0.42	12	0.00	5095.00	32452.00	15000	20230926	-8.73	10100	20230103	35.54	15000	-8.73	20230926	10100	35.54	20230103	15000	-8.73	20230926	10100	35.54	20230103	0.44	N	084010	1000	246 억	1722979	N	N	3	N	N
66	20231120	160633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13640	220	2	1.64	446693780	32906	226.98	13440	13650	13430	17440	9400	13420	13574.18	7.34	3373	13646	13532	13376	13262	13106	13455	13185	246	4020	1000	9390	10	1	23414397	3194	2.68	0.42	12	0.14	5095.00	32452.00	15000	20230926	-9.07	10100	20230103	35.05	15000	-9.07	20230926	10100	35.05	20230103	15000	-9.07	20230926	10100	35.05	20230103	0.44	N	084010	1000	246 억	1719024	N	N	3	N	N
67	20231120	150638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13580	160	2	1.19	398401350	29360	202.52	13440	13650	13430	17440	9400	13420	13569.53	7.34	3212	13646	13532	13376	13262	13106	13455	13185	246	4020	1000	9390	10	1	23414397	3180	2.67	0.42	12	0.13	5095.00	32452.00	15000	20230926	-9.47	10100	20230103	34.46	15000	-9.47	20230926	10100	34.46	20230103	15000	-9.47	20230926	10100	34.46	20230103	0.44	N	084010	1000	246 억	1719024	N	N	0	N	N
68	20231120	140637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13540	120	2	0.89	345384060	25453	175.57	13440	13650	13430	17440	9400	13420	13569.48	7.34	3552	13646	13532	13376	13262	13106	13455	13185	246	4020	1000	9390	10	1	23414397	3170	2.66	0.42	12	0.11	5095.00	32452.00	15000	20230926	-9.73	10100	20230103	34.06	15000	-9.73	20230926	10100	34.06	20230103	15000	-9.73	20230926	10100	34.06	20230103	0.44	N	084010	1000	246 억	1719024	N	N	0	N	N
69	20231120	130632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13500	80	2	0.60	329143920	24254	167.30	13440	13650	13430	17440	9400	13420	13570.71	7.34	3438	13646	13532	13376	13262	13106	13455	13185	246	4020	1000	9390	10	1	23414397	3161	2.65	0.42	12	0.10	5095.00	32452.00	15000	20230926	-10.00	10100	20230103	33.66	15000	-10.00	20230926	10100	33.66	20230103	15000	-10.00	20230926	10100	33.66	20230103	0.44	N	084010	1000	246 억	1719024	N	N	0	N	N
70	20231120	120634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13560	140	2	1.04	298964750	22023	151.91	13440	13650	13430	17440	9400	13420	13575.11	7.34	2655	13646	13532	13376	13262	13106	13455	13185	246	4020	1000	9390	10	1	23414397	3175	2.66	0.42	12	0.09	5095.00	32452.00	15000	20230926	-9.60	10100	20230103	34.26	15000	-9.60	20230926	10100	34.26	20230103	15000	-9.60	20230926	10100	34.26	20230103	0.44	N	084010	1000	246 억	1719024	N	N	0	N	N
71	20231120	110633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13600	180	2	1.34	249948540	18414	127.02	13440	13650	13430	17440	9400	13420	13573.83	7.34	2680	13646	13532	13376	13262	13106	13455	13185	246	4020	1000	9390	10	1	23414397	3184	2.67	0.42	12	0.08	5095.00	32452.00	15000	20230926	-9.33	10100	20230103	34.65	15000	-9.33	20230926	10100	34.65	20230103	15000	-9.33	20230926	10100	34.65	20230103	0.44	N	084010	1000	246 억	1719024	N	N	0	N	N
72	20231120	100630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13540	120	2	0.89	174919650	12899	88.98	13440	13650	13430	17440	9400	13420	13560.71	7.34	1504	13646	13532	13376	13262	13106	13455	13185	246	4020	1000	9390	10	1	23414397	3170	2.66	0.42	12	0.06	5095.00	32452.00	15000	20230926	-9.73	10100	20230103	34.06	15000	-9.73	20230926	10100	34.06	20230103	15000	-9.73	20230926	10100	34.06	20230103	0.44	N	084010	1000	246 억	1719024	N	N	0	N	N
73	20231120	090636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13470	50	2	0.37	5280200	393	2.71	13440	13480	13430	17440	9400	13420	13435.62	7.34	-88	13646	13532	13376	13262	13106	13455	13185	246	4020	1000	9390	10	1	23414397	3154	2.64	0.42	12	0.00	5095.00	32452.00	15000	20230926	-10.20	10100	20230103	33.37	15000	-10.20	20230926	10100	33.37	20230103	15000	-10.20	20230926	10100	33.37	20230103	0.44	N	084010	1000	246 억	1719024	N	N	0	N	N
74	20231117	160649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13420	30	2	0.22	191445250	14404	70.68	13470	13490	13220	17400	9380	13390	13290.96	7.35	-3252	13576	13482	13406	13312	13236	13445	13275	246	4010	1000	9370	10	1	23414397	3142	2.63	0.41	12	0.06	5095.00	32452.00	15000	20230926	-10.53	10100	20230103	32.87	15000	-10.53	20230926	10100	32.87	20230103	15000	-10.53	20230926	10100	32.87	20230103	0.44	N	084010	1000	246 억	1720622	N	N	0	N	N
75	20231117	150653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	-90	5	-0.67	169478370	12762	62.62	13470	13490	13220	17400	9380	13390	13279.92	7.35	-2618	13576	13482	13406	13312	13236	13445	13275	246	4010	1000	9370	10	1	23414397	3114	2.61	0.41	12	0.05	5095.00	32452.00	15000	20230926	-11.33	10100	20230103	31.68	15000	-11.33	20230926	10100	31.68	20230103	15000	-11.33	20230926	10100	31.68	20230103	0.44	N	084010	1000	246 억	1720622	N	N	0	N	N
76	20231117	140650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	-130	5	-0.97	148634350	11194	54.93	13470	13490	13220	17400	9380	13390	13278.04	7.35	-2969	13576	13482	13406	13312	13236	13445	13275	246	4010	1000	9370	10	1	23414397	3105	2.60	0.41	12	0.05	5095.00	32452.00	15000	20230926	-11.60	10100	20230103	31.29	15000	-11.60	20230926	10100	31.29	20230103	15000	-11.60	20230926	10100	31.29	20230103	0.44	N	084010	1000	246 억	1720622	N	N	0	N	N
77	20231117	130649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13280	-110	5	-0.82	110374040	8306	40.76	13470	13490	13240	17400	9380	13390	13288.47	7.35	-2828	13576	13482	13406	13312	13236	13445	13275	246	4010	1000	9370	10	1	23414397	3109	2.61	0.41	12	0.04	5095.00	32452.00	15000	20230926	-11.47	10100	20230103	31.49	15000	-11.47	20230926	10100	31.49	20230103	15000	-11.47	20230926	10100	31.49	20230103	0.44	N	084010	1000	246 억	1720622	N	N	0	N	N
78	20231117	120650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	-130	5	-0.97	96021000	7225	35.45	13470	13490	13240	17400	9380	13390	13290.10	7.35	-2089	13576	13482	13406	13312	13236	13445	13275	246	4010	1000	9370	10	1	23414397	3105	2.60	0.41	12	0.03	5095.00	32452.00	15000	20230926	-11.60	10100	20230103	31.29	15000	-11.60	20230926	10100	31.29	20230103	15000	-11.60	20230926	10100	31.29	20230103	0.44	N	084010	1000	246 억	1720622	N	N	0	N	N
79	20231117	110652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	-130	5	-0.97	72940810	5484	26.91	13470	13490	13240	17400	9380	13390	13300.66	7.35	-1917	13576	13482	13406	13312	13236	13445	13275	246	4010	1000	9370	10	1	23414397	3105	2.60	0.41	12	0.02	5095.00	32452.00	15000	20230926	-11.60	10100	20230103	31.29	15000	-11.60	20230926	10100	31.29	20230103	15000	-11.60	20230926	10100	31.29	20230103	0.44	N	084010	1000	246 억	1720622	N	N	0	N	N
80	20231117	100650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13270	-120	5	-0.90	59767180	4491	22.04	13470	13490	13240	17400	9380	13390	13308.21	7.35	-1581	13576	13482	13406	13312	13236	13445	13275	246	4010	1000	9370	10	1	23414397	3107	2.60	0.41	12	0.02	5095.00	32452.00	15000	20230926	-11.53	10100	20230103	31.39	15000	-11.53	20230926	10100	31.39	20230103	15000	-11.53	20230926	10100	31.39	20230103	0.44	N	084010	1000	246 억	1720622	N	N	0	N	N
81	20231117	090652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13450	60	2	0.45	8747790	649	3.18	13470	13490	13390	17400	9380	13390	13478.88	7.35	-176	13576	13482	13406	13312	13236	13445	13275	246	4010	1000	9370	10	1	23414397	3149	2.64	0.41	12	0.00	5095.00	32452.00	15000	20230926	-10.33	10100	20230103	33.17	15000	-10.33	20230926	10100	33.17	20230103	15000	-10.33	20230926	10100	33.17	20230103	0.44	N	084010	1000	246 억	1720622	N	N	0	N	N
82	20231116	160651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13350	-50	5	-0.37	266949120	19921	48.82	13400	13500	13330	17420	9380	13400	13400.39	7.32	6820	13586	13492	13346	13252	13106	13540	13300	246	4020	1000	9380	10	1	23414397	3126	2.62	0.41	12	0.09	5095.00	32452.00	15000	20230926	-11.00	10100	20230103	32.18	15000	-11.00	20230926	10100	32.18	20230103	15000	-11.00	20230926	10100	32.18	20230103	0.41	N	084010	1000	246 억	1713239	N	N	1	N	N
83	20231116	150646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13350	-50	5	-0.37	238027910	17754	43.51	13400	13500	13340	17420	9380	13400	13407.00	7.32	6408	13586	13492	13346	13252	13106	13540	13300	246	4020	1000	9380	10	1	23414397	3126	2.62	0.41	12	0.08	5095.00	32452.00	15000	20230926	-11.00	10100	20230103	32.18	15000	-11.00	20230926	10100	32.18	20230103	15000	-11.00	20230926	10100	32.18	20230103	0.41	N	084010	1000	246 억	1713239	N	N	1	N	N
84	20231116	140625	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	0	3	0.00	200495770	14947	36.63	13400	13500	13340	17420	9380	13400	13413.78	7.32	5469	13586	13492	13346	13252	13106	13540	13300	246	4020	1000	9380	10	1	23414397	3138	2.63	0.41	12	0.06	5095.00	32452.00	15000	20230926	-10.67	10100	20230103	32.67	15000	-10.67	20230926	10100	32.67	20230103	15000	-10.67	20230926	10100	32.67	20230103	0.41	N	084010	1000	246 억	1713239	N	N	1	N	N
85	20231116	130646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13390	-10	5	-0.07	164259480	12244	30.01	13400	13500	13340	17420	9380	13400	13415.51	7.32	4143	13586	13492	13346	13252	13106	13540	13300	246	4020	1000	9380	10	1	23414397	3135	2.63	0.41	12	0.05	5095.00	32452.00	15000	20230926	-10.73	10100	20230103	32.57	15000	-10.73	20230926	10100	32.57	20230103	15000	-10.73	20230926	10100	32.57	20230103	0.41	N	084010	1000	246 억	1713239	N	N	1	N	N
86	20231116	120647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	0	3	0.00	124814900	9301	22.80	13400	13500	13340	17420	9380	13400	13419.51	7.32	3251	13586	13492	13346	13252	13106	13540	13300	246	4020	1000	9380	10	1	23414397	3138	2.63	0.41	12	0.04	5095.00	32452.00	15000	20230926	-10.67	10100	20230103	32.67	15000	-10.67	20230926	10100	32.67	20230103	15000	-10.67	20230926	10100	32.67	20230103	0.41	N	084010	1000	246 억	1713239	N	N	1	N	N
87	20231116	110645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13470	70	2	0.52	76800240	5721	14.02	13400	13500	13340	17420	9380	13400	13424.27	7.32	2875	13586	13492	13346	13252	13106	13540	13300	246	4020	1000	9380	10	1	23414397	3154	2.64	0.42	12	0.02	5095.00	32452.00	15000	20230926	-10.20	10100	20230103	33.37	15000	-10.20	20230926	10100	33.37	20230103	15000	-10.20	20230926	10100	33.37	20230103	0.41	N	084010	1000	246 억	1713239	N	N	1	N	N
88	20231116	100646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13380	-20	5	-0.15	5213680	390	0.96	13400	13400	13340	17420	9380	13400	13368.41	7.32	141	13586	13492	13346	13252	13106	13540	13300	246	4020	1000	9380	10	1	23414397	3133	2.63	0.41	12	0.00	5095.00	32452.00	15000	20230926	-10.80	10100	20230103	32.48	15000	-10.80	20230926	10100	32.48	20230103	15000	-10.80	20230926	10100	32.48	20230103	0.41	N	084010	1000	246 억	1713239	N	N	1	N	N
89	20231116	090646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	0	3	0.00	0	0	0.00	0	0	0	17420	9380	13400	0.00	7.32	0	13586	13492	13346	13252	13106	13540	13300	246	4020	1000	9380	10	1	23414397	3138	2.63	0.41	12	0.00	5095.00	32452.00	15000	20230926	-10.67	10100	20230103	32.67	15000	-10.67	20230926	10100	32.67	20230103	15000	-10.67	20230926	10100	32.67	20230103	0.41	N	084010	1000	246 억	1713239	N	N	1	N	N
90	20231115	160603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	240	2	1.82	539979800	40490	281.94	13230	13440	13200	17100	9220	13160	13336.08	7.25	15096	13346	13252	13156	13062	12966	13300	13110	246	3940	1000	9210	10	1	23414397	3138	2.63	0.41	12	0.17	5095.00	32452.00	15000	20230926	-10.67	10100	20230103	32.67	15000	-10.67	20230926	10100	32.67	20230103	15000	-10.67	20230926	10100	32.67	20230103	0.40	N	084010	1000	246 억	1698108	N	N	1	N	N
91	20231115	150655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13340	180	2	1.37	505829000	37941	264.19	13230	13440	13200	17100	9220	13160	13331.99	7.25	15033	13346	13252	13156	13062	12966	13300	13110	246	3940	1000	9210	10	1	23414397	3123	2.62	0.41	12	0.16	5095.00	32452.00	15000	20230926	-11.07	10100	20230103	32.08	15000	-11.07	20230926	10100	32.08	20230103	15000	-11.07	20230926	10100	32.08	20230103	0.40	N	084010	1000	246 억	1698108	N	N	11	N	N
92	20231115	140653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13360	200	2	1.52	469943330	35254	245.48	13230	13440	13200	17100	9220	13160	13330.21	7.25	14747	13346	13252	13156	13062	12966	13300	13110	246	3940	1000	9210	10	1	23414397	3128	2.62	0.41	12	0.15	5095.00	32452.00	15000	20230926	-10.93	10100	20230103	32.28	15000	-10.93	20230926	10100	32.28	20230103	15000	-10.93	20230926	10100	32.28	20230103	0.40	N	084010	1000	246 억	1698108	N	N	11	N	N
93	20231115	130655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13380	220	2	1.67	413126050	31014	215.96	13230	13440	13200	17100	9220	13160	13320.63	7.25	14033	13346	13252	13156	13062	12966	13300	13110	246	3940	1000	9210	10	1	23414397	3133	2.63	0.41	12	0.13	5095.00	32452.00	15000	20230926	-10.80	10100	20230103	32.48	15000	-10.80	20230926	10100	32.48	20230103	15000	-10.80	20230926	10100	32.48	20230103	0.40	N	084010	1000	246 억	1698108	N	N	11	N	N
94	20231115	120658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13380	220	2	1.67	384293660	28859	200.95	13230	13440	13200	17100	9220	13160	13316.25	7.25	13668	13346	13252	13156	13062	12966	13300	13110	246	3940	1000	9210	10	1	23414397	3133	2.63	0.41	12	0.12	5095.00	32452.00	15000	20230926	-10.80	10100	20230103	32.48	15000	-10.80	20230926	10100	32.48	20230103	15000	-10.80	20230926	10100	32.48	20230103	0.40	N	084010	1000	246 억	1698108	N	N	11	N	N
95	20231115	110704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	240	2	1.82	342811470	25763	179.40	13230	13410	13200	17100	9220	13160	13306.35	7.25	12357	13346	13252	13156	13062	12966	13300	13110	246	3940	1000	9210	10	1	23414397	3138	2.63	0.41	12	0.11	5095.00	32452.00	15000	20230926	-10.67	10100	20230103	32.67	15000	-10.67	20230926	10100	32.67	20230103	15000	-10.67	20230926	10100	32.67	20230103	0.40	N	084010	1000	246 억	1698108	N	N	11	N	N
96	20231115	100658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13230	70	2	0.53	220636030	16605	115.63	13230	13380	13200	17100	9220	13160	13287.32	7.25	8691	13346	13252	13156	13062	12966	13300	13110	246	3940	1000	9210	10	1	23414397	3098	2.60	0.41	12	0.07	5095.00	32452.00	15000	20230926	-11.80	10100	20230103	30.99	15000	-11.80	20230926	10100	30.99	20230103	15000	-11.80	20230926	10100	30.99	20230103	0.40	N	084010	1000	246 억	1698108	N	N	11	N	N
97	20231115	090651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13250	90	2	0.68	9299670	702	4.89	13230	13270	13230	17100	9220	13160	13247.39	7.25	285	13346	13252	13156	13062	12966	13300	13110	246	3940	1000	9210	10	1	23414397	3102	2.60	0.41	12	0.00	5095.00	32452.00	15000	20230926	-11.67	10100	20230103	31.19	15000	-11.67	20230926	10100	31.19	20230103	15000	-11.67	20230926	10100	31.19	20230103	0.40	N	084010	1000	246 억	1698108	N	N	11	N	N
98	20231114	160643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	20	2	0.15	188470420	14319	51.64	13060	13250	13060	17080	9200	13140	13162.26	7.25	495	13326	13232	13136	13042	12946	13280	13090	246	3940	1000	9190	10	1	23414397	3081	2.58	0.41	12	0.06	5095.00	32452.00	15000	20230926	-12.27	10100	20230103	30.30	15000	-12.27	20230926	10100	30.30	20230103	15000	-12.27	20230926	10100	30.30	20230103	0.40	N	084010	1000	246 억	1697471	N	N	11	N	N
99	20231114	150645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	40	2	0.30	164017660	12465	44.95	13060	13250	13060	17080	9200	13140	13158.26	7.25	503	13326	13232	13136	13042	12946	13280	13090	246	3940	1000	9190	10	1	23414397	3086	2.59	0.41	12	0.05	5095.00	32452.00	15000	20230926	-12.13	10100	20230103	30.50	15000	-12.13	20230926	10100	30.50	20230103	15000	-12.13	20230926	10100	30.50	20230103	0.40	N	084010	1000	246 억	1697471	N	N	6	N	N
100	20231114	140644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	40	2	0.30	141226470	10740	38.73	13060	13250	13060	17080	9200	13140	13149.58	7.25	725	13326	13232	13136	13042	12946	13280	13090	246	3940	1000	9190	10	1	23414397	3086	2.59	0.41	12	0.05	5095.00	32452.00	15000	20230926	-12.13	10100	20230103	30.50	15000	-12.13	20230926	10100	30.50	20230103	15000	-12.13	20230926	10100	30.50	20230103	0.40	N	084010	1000	246 억	1697471	N	N	6	N	N
101	20231114	130646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	30	2	0.23	96766370	7373	26.59	13060	13170	13060	17080	9200	13140	13124.42	7.25	681	13326	13232	13136	13042	12946	13280	13090	246	3940	1000	9190	10	1	23414397	3084	2.58	0.41	12	0.03	5095.00	32452.00	15000	20230926	-12.20	10100	20230103	30.40	15000	-12.20	20230926	10100	30.40	20230103	15000	-12.20	20230926	10100	30.40	20230103	0.40	N	084010	1000	246 억	1697471	N	N	6	N	N
102	20231114	120647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	0	3	0.00	80420500	6130	22.11	13060	13160	13060	17080	9200	13140	13119.17	7.25	1055	13326	13232	13136	13042	12946	13280	13090	246	3940	1000	9190	10	1	23414397	3077	2.58	0.40	12	0.03	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.40	N	084010	1000	246 억	1697471	N	N	6	N	N
103	20231114	110654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	-10	5	-0.08	65740840	5012	18.07	13060	13160	13060	17080	9200	13140	13116.69	7.25	1379	13326	13232	13136	13042	12946	13280	13090	246	3940	1000	9190	10	1	23414397	3074	2.58	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.40	N	084010	1000	246 억	1697471	N	N	6	N	N
104	20231114	100647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	-40	5	-0.30	46419400	3539	12.76	13060	13160	13060	17080	9200	13140	13116.53	7.25	1879	13326	13232	13136	13042	12946	13280	13090	246	3940	1000	9190	10	1	23414397	3067	2.57	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.67	10100	20230103	29.70	15000	-12.67	20230926	10100	29.70	20230103	15000	-12.67	20230926	10100	29.70	20230103	0.40	N	084010	1000	246 억	1697471	N	N	6	N	N
105	20231114	090640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	10	2	0.08	3151600	240	0.87	13060	13150	13060	17080	9200	13140	13131.67	7.25	11	13326	13232	13136	13042	12946	13280	13090	246	3940	1000	9190	10	1	23414397	3079	2.58	0.41	12	0.00	5095.00	32452.00	15000	20230926	-12.33	10100	20230103	30.20	15000	-12.33	20230926	10100	30.20	20230103	15000	-12.33	20230926	10100	30.20	20230103	0.40	N	084010	1000	246 억	1697471	N	N	6	N	N
106	20231113	160636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	40	2	0.31	363666300	27715	193.45	13070	13230	13040	17030	9170	13100	13121.61	7.21	7101	13346	13222	13126	13002	12906	13175	12955	246	3930	1000	9170	10	1	23414397	3077	2.58	0.40	12	0.12	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.41	N	084010	1000	246 억	1687857	N	N	6	N	N
107	20231113	150635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	-60	5	-0.46	338695660	25811	180.16	13070	13230	13040	17030	9170	13100	13122.14	7.21	7533	13346	13222	13126	13002	12906	13175	12955	246	3930	1000	9170	10	1	23414397	3053	2.56	0.40	12	0.11	5095.00	32452.00	15000	20230926	-13.07	10100	20230103	29.11	15000	-13.07	20230926	10100	29.11	20230103	15000	-13.07	20230926	10100	29.11	20230103	0.41	N	084010	1000	246 억	1687857	N	N	1	N	N
108	20231113	140633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	-10	5	-0.08	284343990	21652	151.13	13070	13230	13060	17030	9170	13100	13132.46	7.21	6725	13346	13222	13126	13002	12906	13175	12955	246	3930	1000	9170	10	1	23414397	3065	2.57	0.40	12	0.09	5095.00	32452.00	15000	20230926	-12.73	10100	20230103	29.60	15000	-12.73	20230926	10100	29.60	20230103	15000	-12.73	20230926	10100	29.60	20230103	0.41	N	084010	1000	246 억	1687857	N	N	1	N	N
109	20231113	130632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	0	3	0.00	263438730	20056	139.99	13070	13230	13060	17030	9170	13100	13135.16	7.21	6965	13346	13222	13126	13002	12906	13175	12955	246	3930	1000	9170	10	1	23414397	3067	2.57	0.40	12	0.09	5095.00	32452.00	15000	20230926	-12.67	10100	20230103	29.70	15000	-12.67	20230926	10100	29.70	20230103	15000	-12.67	20230926	10100	29.70	20230103	0.41	N	084010	1000	246 억	1687857	N	N	1	N	N
110	20231113	120632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	-30	5	-0.23	221471340	16850	117.61	13070	13230	13060	17030	9170	13100	13143.70	7.21	6841	13346	13222	13126	13002	12906	13175	12955	246	3930	1000	9170	10	1	23414397	3060	2.57	0.40	12	0.07	5095.00	32452.00	15000	20230926	-12.87	10100	20230103	29.41	15000	-12.87	20230926	10100	29.41	20230103	15000	-12.87	20230926	10100	29.41	20230103	0.41	N	084010	1000	246 억	1687857	N	N	1	N	N
111	20231113	110630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	0	3	0.00	179446690	13644	95.23	13070	13230	13060	17030	9170	13100	13152.06	7.21	7425	13346	13222	13126	13002	12906	13175	12955	246	3930	1000	9170	10	1	23414397	3067	2.57	0.40	12	0.06	5095.00	32452.00	15000	20230926	-12.67	10100	20230103	29.70	15000	-12.67	20230926	10100	29.70	20230103	15000	-12.67	20230926	10100	29.70	20230103	0.41	N	084010	1000	246 억	1687857	N	N	1	N	N
112	20231113	100629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	60	2	0.46	155763460	11839	82.63	13070	13230	13060	17030	9170	13100	13156.81	7.21	6961	13346	13222	13126	13002	12906	13175	12955	246	3930	1000	9170	10	1	23414397	3081	2.58	0.41	12	0.05	5095.00	32452.00	15000	20230926	-12.27	10100	20230103	30.30	15000	-12.27	20230926	10100	30.30	20230103	15000	-12.27	20230926	10100	30.30	20230103	0.41	N	084010	1000	246 억	1687857	N	N	1	N	N
113	20231113	090634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	80	2	0.61	10953810	832	5.81	13070	13200	13070	17030	9170	13100	13165.64	7.21	339	13346	13222	13126	13002	12906	13175	12955	246	3930	1000	9170	10	1	23414397	3086	2.59	0.41	12	0.00	5095.00	32452.00	15000	20230926	-12.13	10100	20230103	30.50	15000	-12.13	20230926	10100	30.50	20230103	15000	-12.13	20230926	10100	30.50	20230103	0.41	N	084010	1000	246 억	1687857	N	N	1	N	N
114	20231110	160650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	-190	5	-1.43	182289760	13893	35.19	13250	13250	13030	17270	9310	13290	13120.98	7.22	-1958	13496	13392	13196	13092	12896	13445	13145	246	3980	1000	9300	10	1	23414397	3067	2.57	0.40	12	0.06	5095.00	32452.00	15000	20230926	-12.67	10100	20230103	29.70	15000	-12.67	20230926	10100	29.70	20230103	15000	-12.67	20230926	10100	29.70	20230103	0.42	N	084010	1000	246 억	1689395	N	N	1	N	N
115	20231110	150643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	-200	5	-1.50	166305400	12674	32.10	13250	13250	13030	17270	9310	13290	13121.78	7.22	-1375	13496	13392	13196	13092	12896	13445	13145	246	3980	1000	9300	10	1	23414397	3065	2.57	0.40	12	0.05	5095.00	32452.00	15000	20230926	-12.73	10100	20230103	29.60	15000	-12.73	20230926	10100	29.60	20230103	15000	-12.73	20230926	10100	29.60	20230103	0.42	N	084010	1000	246 억	1689395	N	N	8	N	N
116	20231110	140636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	-160	5	-1.20	141990440	10822	27.41	13250	13250	13030	17270	9310	13290	13120.54	7.22	-1429	13496	13392	13196	13092	12896	13445	13145	246	3980	1000	9300	10	1	23414397	3074	2.58	0.40	12	0.05	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.42	N	084010	1000	246 억	1689395	N	N	8	N	N
117	20231110	130638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	-150	5	-1.13	130828470	9973	25.26	13250	13250	13030	17270	9310	13290	13118.27	7.22	-1504	13496	13392	13196	13092	12896	13445	13145	246	3980	1000	9300	10	1	23414397	3077	2.58	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.42	N	084010	1000	246 억	1689395	N	N	8	N	N
118	20231110	120640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	-150	5	-1.13	111647710	8514	21.57	13250	13250	13030	17270	9310	13290	13113.43	7.22	-1690	13496	13392	13196	13092	12896	13445	13145	246	3980	1000	9300	10	1	23414397	3077	2.58	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.42	N	084010	1000	246 억	1689395	N	N	8	N	N
119	20231110	110632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	-180	5	-1.35	100302400	7649	19.38	13250	13250	13030	17270	9310	13290	13113.14	7.22	-1745	13496	13392	13196	13092	12896	13445	13145	246	3980	1000	9300	10	1	23414397	3070	2.57	0.40	12	0.03	5095.00	32452.00	15000	20230926	-12.60	10100	20230103	29.80	15000	-12.60	20230926	10100	29.80	20230103	15000	-12.60	20230926	10100	29.80	20230103	0.42	N	084010	1000	246 억	1689395	N	N	8	N	N
120	20231110	100639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	-160	5	-1.20	67596700	5154	13.06	13250	13250	13030	17270	9310	13290	13115.39	7.22	-2027	13496	13392	13196	13092	12896	13445	13145	246	3980	1000	9300	10	1	23414397	3074	2.58	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.42	N	084010	1000	246 억	1689395	N	N	8	N	N
121	20231110	090626	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	-100	5	-0.75	14707850	1119	2.83	13250	13250	13080	17270	9310	13290	13143.74	7.22	226	13496	13392	13196	13092	12896	13445	13145	246	3980	1000	9300	10	1	23414397	3088	2.59	0.41	12	0.00	5095.00	32452.00	15000	20230926	-12.07	10100	20230103	30.59	15000	-12.07	20230926	10100	30.59	20230103	15000	-12.07	20230926	10100	30.59	20230103	0.42	N	084010	1000	246 억	1689395	N	N	8	N	N
122	20231109	160621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	70	2	0.53	517510610	39410	94.98	13220	13300	13000	17180	9260	13220	13131.08	7.21	2686	13453	13336	13213	13096	12973	13275	13035	246	3960	1000	9250	10	1	23414397	3112	2.61	0.41	12	0.17	5095.00	32452.00	15000	20230926	-11.40	10100	20230103	31.58	15000	-11.40	20230926	10100	31.58	20230103	15000	-11.40	20230926	10100	31.58	20230103	0.43	N	084010	1000	246 억	1687619	N	N	8	N	N
123	20231109	150621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	-10	5	-0.08	469853180	35822	86.33	13220	13280	13000	17180	9260	13220	13116.33	7.21	2590	13453	13336	13213	13096	12973	13275	13035	246	3960	1000	9250	10	1	23414397	3093	2.59	0.41	12	0.15	5095.00	32452.00	15000	20230926	-11.93	10100	20230103	30.79	15000	-11.93	20230926	10100	30.79	20230103	15000	-11.93	20230926	10100	30.79	20230103	0.43	N	084010	1000	246 억	1687619	N	N	0	N	N
124	20231109	140620	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	-120	5	-0.91	293649730	22480	54.18	13220	13220	13000	17180	9260	13220	13062.71	7.21	3280	13453	13336	13213	13096	12973	13275	13035	246	3960	1000	9250	10	1	23414397	3067	2.57	0.40	12	0.10	5095.00	32452.00	15000	20230926	-12.67	10100	20230103	29.70	15000	-12.67	20230926	10100	29.70	20230103	15000	-12.67	20230926	10100	29.70	20230103	0.43	N	084010	1000	246 억	1687619	N	N	0	N	N
125	20231109	130622	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	-150	5	-1.13	239582410	18346	44.21	13220	13220	13000	17180	9260	13220	13059.11	7.21	1644	13453	13336	13213	13096	12973	13275	13035	246	3960	1000	9250	10	1	23414397	3060	2.57	0.40	12	0.08	5095.00	32452.00	15000	20230926	-12.87	10100	20230103	29.41	15000	-12.87	20230926	10100	29.41	20230103	15000	-12.87	20230926	10100	29.41	20230103	0.43	N	084010	1000	246 억	1687619	N	N	0	N	N
126	20231109	120625	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-170	5	-1.29	203507490	15585	37.56	13220	13220	13000	17180	9260	13220	13057.91	7.21	937	13453	13336	13213	13096	12973	13275	13035	246	3960	1000	9250	10	1	23414397	3056	2.56	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.43	N	084010	1000	246 억	1687619	N	N	0	N	N
127	20231109	110623	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13030	-190	5	-1.44	172580370	13213	31.84	13220	13220	13000	17180	9260	13220	13061.41	7.21	956	13453	13336	13213	13096	12973	13275	13035	246	3960	1000	9250	10	1	23414397	3051	2.56	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.13	10100	20230103	29.01	15000	-13.13	20230926	10100	29.01	20230103	15000	-13.13	20230926	10100	29.01	20230103	0.43	N	084010	1000	246 억	1687619	N	N	0	N	N
128	20231109	100619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	-180	5	-1.36	140451810	10750	25.91	13220	13220	13000	17180	9260	13220	13065.28	7.21	738	13453	13336	13213	13096	12973	13275	13035	246	3960	1000	9250	10	1	23414397	3053	2.56	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.07	10100	20230103	29.11	15000	-13.07	20230926	10100	29.11	20230103	15000	-13.07	20230926	10100	29.11	20230103	0.43	N	084010	1000	246 억	1687619	N	N	0	N	N
129	20231109	090621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	-50	5	-0.38	2485130	188	0.45	13220	13220	13160	17180	9260	13220	13218.78	7.21	-1	13453	13336	13213	13096	12973	13275	13035	246	3960	1000	9250	10	1	23414397	3084	2.58	0.41	12	0.00	5095.00	32452.00	15000	20230926	-12.20	10100	20230103	30.40	15000	-12.20	20230926	10100	30.40	20230103	15000	-12.20	20230926	10100	30.40	20230103	0.43	N	084010	1000	246 억	1687619	N	N	0	N	N
130	20231108	160616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	0	3	0.00	547684820	41469	87.51	13290	13330	13090	17180	9260	13220	13207.03	7.15	12383	13586	13402	13116	12932	12646	13495	13025	246	3960	1000	9250	10	1	23414397	3095	2.59	0.41	12	0.18	5095.00	32452.00	15000	20230926	-11.87	10100	20230103	30.89	15000	-11.87	20230926	10100	30.89	20230103	15000	-11.87	20230926	10100	30.89	20230103	0.39	N	084010	1000	246 억	1674710	N	N	0	N	N
131	20231108	150619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	-50	5	-0.38	488222640	36964	78.00	13290	13330	13090	17180	9260	13220	13208.06	7.15	13138	13586	13402	13116	12932	12646	13495	13025	246	3960	1000	9250	10	1	23414397	3084	2.58	0.41	12	0.16	5095.00	32452.00	15000	20230926	-12.20	10100	20230103	30.40	15000	-12.20	20230926	10100	30.40	20230103	15000	-12.20	20230926	10100	30.40	20230103	0.39	N	084010	1000	246 억	1674710	N	N	0	N	N
132	20231108	140616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	-30	5	-0.23	442636520	33504	70.70	13290	13330	13090	17180	9260	13220	13211.45	7.15	13139	13586	13402	13116	12932	12646	13495	13025	246	3960	1000	9250	10	1	23414397	3088	2.59	0.41	12	0.14	5095.00	32452.00	15000	20230926	-12.07	10100	20230103	30.59	15000	-12.07	20230926	10100	30.59	20230103	15000	-12.07	20230926	10100	30.59	20230103	0.39	N	084010	1000	246 억	1674710	N	N	0	N	N
133	20231108	130618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	-110	5	-0.83	399921130	30252	63.84	13290	13330	13090	17180	9260	13220	13219.66	7.15	12360	13586	13402	13116	12932	12646	13495	13025	246	3960	1000	9250	10	1	23414397	3070	2.57	0.40	12	0.13	5095.00	32452.00	15000	20230926	-12.60	10100	20230103	29.80	15000	-12.60	20230926	10100	29.80	20230103	15000	-12.60	20230926	10100	29.80	20230103	0.39	N	084010	1000	246 억	1674710	N	N	0	N	N
134	20231108	120612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	70	2	0.53	320461500	24212	51.09	13290	13330	13090	17180	9260	13220	13235.65	7.15	10194	13586	13402	13116	12932	12646	13495	13025	246	3960	1000	9250	10	1	23414397	3112	2.61	0.41	12	0.10	5095.00	32452.00	15000	20230926	-11.40	10100	20230103	31.58	15000	-11.40	20230926	10100	31.58	20230103	15000	-11.40	20230926	10100	31.58	20230103	0.39	N	084010	1000	246 억	1674710	N	N	0	N	N
135	20231108	110617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	-80	5	-0.61	158464780	11983	25.29	13290	13310	13090	17180	9260	13220	13224.13	7.15	2032	13586	13402	13116	12932	12646	13495	13025	246	3960	1000	9250	10	1	23414397	3077	2.58	0.40	12	0.05	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.39	N	084010	1000	246 억	1674710	N	N	0	N	N
136	20231108	100617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	-90	5	-0.68	135437850	10228	21.58	13290	13310	13120	17180	9260	13220	13241.87	7.15	1633	13586	13402	13116	12932	12646	13495	13025	246	3960	1000	9250	10	1	23414397	3074	2.58	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.39	N	084010	1000	246 억	1674710	N	N	0	N	N
137	20231108	090614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	0	3	0.00	30416790	2291	4.83	13290	13310	13220	17180	9260	13220	13276.64	7.15	125	13586	13402	13116	12932	12646	13495	13025	246	3960	1000	9250	10	1	23414397	3095	2.59	0.41	12	0.01	5095.00	32452.00	15000	20230926	-11.87	10100	20230103	30.89	15000	-11.87	20230926	10100	30.89	20230103	15000	-11.87	20230926	10100	30.89	20230103	0.39	N	084010	1000	246 억	1674710	N	N	0	N	N
138	20231107	160618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	160	2	1.23	614218240	47335	82.95	13060	13300	12830	16970	9150	13060	12975.83	6.78	-6914	13406	13232	13046	12872	12686	13140	12780	246	3910	1000	9140	10	1	24646734	3258	2.59	0.41	12	0.19	5095.00	32452.00	15000	20230926	-11.87	10100	20230103	30.89	15000	-11.87	20230926	10100	30.89	20230103	15000	-11.87	20230926	10100	30.89	20230103	0.34	N	084010	1000	246 억	1670994	N	N	1	N	N
139	20231107	150617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	180	2	1.38	568845180	43912	76.95	13060	13240	12830	16970	9150	13060	12954.21	6.78	-7154	13406	13232	13046	12872	12686	13140	12780	246	3910	1000	9140	10	1	24646734	3263	2.60	0.41	12	0.18	5095.00	32452.00	15000	20230926	-11.73	10100	20230103	31.09	15000	-11.73	20230926	10100	31.09	20230103	15000	-11.73	20230926	10100	31.09	20230103	0.34	N	084010	1000	246 억	1670994	N	N	1	N	N
140	20231107	140621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-60	5	-0.46	440338620	34091	59.74	13060	13120	12830	16970	9150	13060	12916.57	6.78	-10807	13406	13232	13046	12872	12686	13140	12780	246	3910	1000	9140	10	1	24646734	3204	2.55	0.40	12	0.14	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.34	N	084010	1000	246 억	1670994	N	N	1	N	N
141	20231107	130619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12980	-80	5	-0.61	421757950	32660	57.24	13060	13120	12830	16970	9150	13060	12913.59	6.78	-11186	13406	13232	13046	12872	12686	13140	12780	246	3910	1000	9140	10	1	24646734	3199	2.55	0.40	12	0.13	5095.00	32452.00	15000	20230926	-13.47	10100	20230103	28.51	15000	-13.47	20230926	10100	28.51	20230103	15000	-13.47	20230926	10100	28.51	20230103	0.34	N	084010	1000	246 억	1670994	N	N	1	N	N
142	20231107	120614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12860	-200	5	-1.53	364421930	28204	49.43	13060	13120	12830	16970	9150	13060	12920.93	6.78	-9258	13406	13232	13046	12872	12686	13140	12780	246	3910	1000	9140	10	1	24646734	3170	2.52	0.40	12	0.11	5095.00	32452.00	15000	20230926	-14.27	10100	20230103	27.33	15000	-14.27	20230926	10100	27.33	20230103	15000	-14.27	20230926	10100	27.33	20230103	0.34	N	084010	1000	246 억	1670994	N	N	1	N	N
143	20231107	110615	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	-190	5	-1.45	269668840	20839	36.52	13060	13120	12830	16970	9150	13060	12940.58	6.78	-4907	13406	13232	13046	12872	12686	13140	12780	246	3910	1000	9140	10	1	24646734	3172	2.53	0.40	12	0.08	5095.00	32452.00	15000	20230926	-14.20	10100	20230103	27.43	15000	-14.20	20230926	10100	27.43	20230103	15000	-14.20	20230926	10100	27.43	20230103	0.34	N	084010	1000	246 억	1670994	N	N	1	N	N
144	20231107	100623	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	-170	5	-1.30	160877270	12387	21.71	13060	13120	12890	16970	9150	13060	12987.59	6.78	-1566	13406	13232	13046	12872	12686	13140	12780	246	3910	1000	9140	10	1	24646734	3177	2.53	0.40	12	0.05	5095.00	32452.00	15000	20230926	-14.07	10100	20230103	27.62	15000	-14.07	20230926	10100	27.62	20230103	15000	-14.07	20230926	10100	27.62	20230103	0.34	N	084010	1000	246 억	1670994	N	N	1	N	N
145	20231107	090608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	0	3	0.00	5954040	457	0.80	13060	13080	13010	16970	9150	13060	13028.53	6.78	-181	13406	13232	13046	12872	12686	13140	12780	246	3910	1000	9140	10	1	24646734	3219	2.56	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.93	10100	20230103	29.31	15000	-12.93	20230926	10100	29.31	20230103	15000	-12.93	20230926	10100	29.31	20230103	0.34	N	084010	1000	246 억	1670994	N	N	1	N	N
146	20231106	160602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	-10	5	-0.08	739121530	57026	93.04	13220	13220	12860	16990	9150	13070	12961.08	6.77	-14265	13510	13290	13020	12800	12530	13155	12665	246	3920	1000	9140	10	1	24646734	3219	2.56	0.40	12	0.23	5095.00	32452.00	15000	20230926	-12.93	10100	20230103	29.31	15000	-12.93	20230926	10100	29.31	20230103	15000	-12.93	20230926	10100	29.31	20230103	0.34	N	084010	1000	246 억	1668188	N	N	1	N	N
147	20231106	150605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-70	5	-0.54	721330530	55661	90.82	13220	13220	12860	16990	9150	13070	12959.35	6.77	-14503	13510	13290	13020	12800	12530	13155	12665	246	3920	1000	9140	10	1	24646734	3204	2.55	0.40	12	0.23	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.34	N	084010	1000	246 억	1668188	N	N	0	N	N
148	20231106	140603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12980	-90	5	-0.69	692511180	53443	87.20	13220	13220	12860	16990	9150	13070	12957.94	6.77	-14646	13510	13290	13020	12800	12530	13155	12665	246	3920	1000	9140	10	1	24646734	3199	2.55	0.40	12	0.22	5095.00	32452.00	15000	20230926	-13.47	10100	20230103	28.51	15000	-13.47	20230926	10100	28.51	20230103	15000	-13.47	20230926	10100	28.51	20230103	0.34	N	084010	1000	246 억	1668188	N	N	0	N	N
149	20231106	130610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-150	5	-1.15	648827010	50079	81.71	13220	13220	12860	16990	9150	13070	12956.07	6.77	-15041	13510	13290	13020	12800	12530	13155	12665	246	3920	1000	9140	10	1	24646734	3184	2.54	0.40	12	0.20	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.34	N	084010	1000	246 억	1668188	N	N	0	N	N
150	20231106	120605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	-160	5	-1.22	487577560	37575	61.31	13220	13220	12860	16990	9150	13070	12976.12	6.77	-7754	13510	13290	13020	12800	12530	13155	12665	246	3920	1000	9140	10	1	24646734	3182	2.53	0.40	12	0.15	5095.00	32452.00	15000	20230926	-13.93	10100	20230103	27.82	15000	-13.93	20230926	10100	27.82	20230103	15000	-13.93	20230926	10100	27.82	20230103	0.34	N	084010	1000	246 억	1668188	N	N	0	N	N
151	20231106	110606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13030	-40	5	-0.31	198129820	15202	24.80	13220	13220	12980	16990	9150	13070	13033.14	6.77	1147	13510	13290	13020	12800	12530	13155	12665	246	3920	1000	9140	10	1	24646734	3211	2.56	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.13	10100	20230103	29.01	15000	-13.13	20230926	10100	29.01	20230103	15000	-13.13	20230926	10100	29.01	20230103	0.34	N	084010	1000	246 억	1668188	N	N	0	N	N
152	20231106	100543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	-30	5	-0.23	82216540	6299	10.28	13220	13220	12980	16990	9150	13070	13052.32	6.77	1262	13510	13290	13020	12800	12530	13155	12665	246	3920	1000	9140	10	1	24646734	3214	2.56	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.07	10100	20230103	29.11	15000	-13.07	20230926	10100	29.11	20230103	15000	-13.07	20230926	10100	29.11	20230103	0.34	N	084010	1000	246 억	1668188	N	N	0	N	N
153	20231106	090606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	0	3	0.00	16726870	1275	2.08	13220	13220	13020	16990	9150	13070	13119.11	6.77	-44	13510	13290	13020	12800	12530	13155	12665	246	3920	1000	9140	10	1	24646734	3221	2.57	0.40	12	0.01	5095.00	32452.00	15000	20230926	-12.87	10100	20230103	29.41	15000	-12.87	20230926	10100	29.41	20230103	15000	-12.87	20230926	10100	29.41	20230103	0.34	N	084010	1000	246 억	1668188	N	N	0	N	N
154	20231103	160559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	-50	5	-0.38	788753090	61146	183.57	13200	13240	12750	17050	9190	13120	12899.50	6.88	-26598	13420	13270	13130	12980	12840	13345	13055	246	3930	1000	9180	10	1	24646734	3221	2.57	0.40	12	0.25	5095.00	32452.00	15000	20230926	-12.87	10100	20230103	29.41	15000	-12.87	20230926	10100	29.41	20230103	15000	-12.87	20230926	10100	29.41	20230103	0.34	N	084010	1000	246 억	1694984	N	N	2	N	N
155	20231103	150556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	-110	5	-0.84	763387500	59201	177.73	13200	13240	12750	17050	9190	13120	12894.84	6.88	-26678	13420	13270	13130	12980	12840	13345	13055	246	3930	1000	9180	10	1	24646734	3207	2.55	0.40	12	0.24	5095.00	32452.00	15000	20230926	-13.27	10100	20230103	28.81	15000	-13.27	20230926	10100	28.81	20230103	15000	-13.27	20230926	10100	28.81	20230103	0.34	N	084010	1000	246 억	1694984	N	N	2	N	N
156	20231103	140557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12980	-140	5	-1.07	717915890	55700	167.22	13200	13240	12750	17050	9190	13120	12888.97	6.88	-26803	13420	13270	13130	12980	12840	13345	13055	246	3930	1000	9180	10	1	24646734	3199	2.55	0.40	12	0.23	5095.00	32452.00	15000	20230926	-13.47	10100	20230103	28.51	15000	-13.47	20230926	10100	28.51	20230103	15000	-13.47	20230926	10100	28.51	20230103	0.34	N	084010	1000	246 억	1694984	N	N	2	N	N
157	20231103	130557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-240	5	-1.83	687740220	53369	160.22	13200	13240	12750	17050	9190	13120	12886.51	6.88	-26845	13420	13270	13130	12980	12840	13345	13055	246	3930	1000	9180	10	1	24646734	3174	2.53	0.40	12	0.22	5095.00	32452.00	15000	20230926	-14.13	10100	20230103	27.52	15000	-14.13	20230926	10100	27.52	20230103	15000	-14.13	20230926	10100	27.52	20230103	0.34	N	084010	1000	246 억	1694984	N	N	2	N	N
158	20231103	120557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-200	5	-1.52	661415080	51328	154.10	13200	13240	12750	17050	9190	13120	12886.05	6.88	-26950	13420	13270	13130	12980	12840	13345	13055	246	3930	1000	9180	10	1	24646734	3184	2.54	0.40	12	0.21	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.34	N	084010	1000	246 억	1694984	N	N	2	N	N
159	20231103	110601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12790	-330	5	-2.52	462098270	35753	107.34	13200	13240	12790	17050	9190	13120	12924.74	6.88	-17206	13420	13270	13130	12980	12840	13345	13055	246	3930	1000	9180	10	1	24646734	3152	2.51	0.39	12	0.15	5095.00	32452.00	15000	20230926	-14.73	10100	20230103	26.63	15000	-14.73	20230926	10100	26.63	20230103	15000	-14.73	20230926	10100	26.63	20230103	0.34	N	084010	1000	246 억	1694984	N	N	2	N	N
160	20231103	100551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	-150	5	-1.14	163665820	12530	37.62	13200	13240	12920	17050	9190	13120	13061.92	6.88	-2977	13420	13270	13130	12980	12840	13345	13055	246	3930	1000	9180	10	1	24646734	3197	2.55	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.53	10100	20230103	28.42	15000	-13.53	20230926	10100	28.42	20230103	15000	-13.53	20230926	10100	28.42	20230103	0.34	N	084010	1000	246 억	1694984	N	N	2	N	N
161	20231103	090552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	120	2	0.91	38351140	2912	8.74	13200	13240	13050	17050	9190	13120	13170.03	6.88	965	13420	13270	13130	12980	12840	13345	13055	246	3930	1000	9180	10	1	24646734	3263	2.60	0.41	12	0.01	5095.00	32452.00	15000	20230926	-11.73	10100	20230103	31.09	15000	-11.73	20230926	10100	31.09	20230103	15000	-11.73	20230926	10100	31.09	20230103	0.34	N	084010	1000	246 억	1694984	N	N	2	N	N
162	20231102	160552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	40	2	0.31	435372330	33242	182.27	13090	13280	12990	17000	9160	13080	13097.06	6.88	-1463	13253	13166	13053	12966	12853	13210	13010	246	3920	1000	9150	10	1	24646734	3234	2.58	0.40	12	0.13	5095.00	32452.00	15000	20230926	-12.53	10100	20230103	29.90	15000	-12.53	20230926	10100	29.90	20230103	15000	-12.53	20230926	10100	29.90	20230103	0.33	N	084010	1000	246 억	1694646	N	N	2	N	N
163	20231102	150559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-80	5	-0.61	405767250	30969	169.80	13090	13280	13000	17000	9160	13080	13102.37	6.88	-3229	13253	13166	13053	12966	12853	13210	13010	246	3920	1000	9150	10	1	24646734	3204	2.55	0.40	12	0.13	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.33	N	084010	1000	246 억	1694646	N	N	0	N	N
164	20231102	140547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	20	2	0.15	221391700	16889	92.60	13090	13280	13070	17000	9160	13080	13108.63	6.88	-4246	13253	13166	13053	12966	12853	13210	13010	246	3920	1000	9150	10	1	24646734	3229	2.57	0.40	12	0.07	5095.00	32452.00	15000	20230926	-12.67	10100	20230103	29.70	15000	-12.67	20230926	10100	29.70	20230103	15000	-12.67	20230926	10100	29.70	20230103	0.33	N	084010	1000	246 억	1694646	N	N	0	N	N
165	20231102	130553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	30	2	0.23	185798220	14172	77.71	13090	13280	13070	17000	9160	13080	13110.23	6.88	-3207	13253	13166	13053	12966	12853	13210	13010	246	3920	1000	9150	10	1	24646734	3231	2.57	0.40	12	0.06	5095.00	32452.00	15000	20230926	-12.60	10100	20230103	29.80	15000	-12.60	20230926	10100	29.80	20230103	15000	-12.60	20230926	10100	29.80	20230103	0.33	N	084010	1000	246 억	1694646	N	N	0	N	N
166	20231102	120550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	30	2	0.23	155011130	11829	64.86	13090	13280	13070	17000	9160	13080	13104.33	6.88	-2950	13253	13166	13053	12966	12853	13210	13010	246	3920	1000	9150	10	1	24646734	3231	2.57	0.40	12	0.05	5095.00	32452.00	15000	20230926	-12.60	10100	20230103	29.80	15000	-12.60	20230926	10100	29.80	20230103	15000	-12.60	20230926	10100	29.80	20230103	0.33	N	084010	1000	246 억	1694646	N	N	0	N	N
167	20231102	110551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	50	2	0.38	102037460	7782	42.67	13090	13280	13070	17000	9160	13080	13111.98	6.88	-2520	13253	13166	13053	12966	12853	13210	13010	246	3920	1000	9150	10	1	24646734	3236	2.58	0.40	12	0.03	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.33	N	084010	1000	246 억	1694646	N	N	0	N	N
168	20231102	100552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	10	2	0.08	70232940	5361	29.39	13090	13280	13070	17000	9160	13080	13100.72	6.88	-1964	13253	13166	13053	12966	12853	13210	13010	246	3920	1000	9150	10	1	24646734	3226	2.57	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.73	10100	20230103	29.60	15000	-12.73	20230926	10100	29.60	20230103	15000	-12.73	20230926	10100	29.60	20230103	0.33	N	084010	1000	246 억	1694646	N	N	0	N	N
169	20231102	090555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	30	2	0.23	4942390	377	2.07	13090	13160	13090	17000	9160	13080	13109.79	6.88	11	13253	13166	13053	12966	12853	13210	13010	246	3920	1000	9150	10	1	24646734	3231	2.57	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.60	10100	20230103	29.80	15000	-12.60	20230926	10100	29.80	20230103	15000	-12.60	20230926	10100	29.80	20230103	0.33	N	084010	1000	246 억	1694646	N	N	0	N	N
170	20231101	160548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	90	2	0.69	237331970	18210	57.24	13000	13140	12940	16880	9100	12990	13033.06	6.87	2787	13603	13296	13093	12786	12583	13195	12685	246	3890	1000	9090	10	1	24646734	3224	2.57	0.40	12	0.07	5095.00	32452.00	15000	20230926	-12.80	10100	20230103	29.50	15000	-12.80	20230926	10100	29.50	20230103	15000	-12.80	20230926	10100	29.50	20230103	0.32	N	084010	1000	246 억	1692532	N	N	9	N	N
171	20231101	150547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	100	2	0.77	209374380	16075	50.52	13000	13140	12940	16880	9100	12990	13024.84	6.87	2561	13603	13296	13093	12786	12583	13195	12685	246	3890	1000	9090	10	1	24646734	3226	2.57	0.40	12	0.07	5095.00	32452.00	15000	20230926	-12.73	10100	20230103	29.60	15000	-12.73	20230926	10100	29.60	20230103	15000	-12.73	20230926	10100	29.60	20230103	0.32	N	084010	1000	246 억	1692532	N	N	9	N	N
172	20231101	140545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	30	2	0.23	167236030	12850	40.39	13000	13140	12940	16880	9100	12990	13014.48	6.87	2202	13603	13296	13093	12786	12583	13195	12685	246	3890	1000	9090	10	1	24646734	3209	2.56	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.20	10100	20230103	28.91	15000	-13.20	20230926	10100	28.91	20230103	15000	-13.20	20230926	10100	28.91	20230103	0.32	N	084010	1000	246 억	1692532	N	N	9	N	N
173	20231101	130549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	20	2	0.15	133901580	10287	32.33	13000	13140	12940	16880	9100	12990	13016.58	6.87	1638	13603	13296	13093	12786	12583	13195	12685	246	3890	1000	9090	10	1	24646734	3207	2.55	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.27	10100	20230103	28.81	15000	-13.27	20230926	10100	28.81	20230103	15000	-13.27	20230926	10100	28.81	20230103	0.32	N	084010	1000	246 억	1692532	N	N	9	N	N
174	20231101	120601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	10	2	0.08	106322330	8167	25.67	13000	13140	12940	16880	9100	12990	13018.53	6.87	816	13603	13296	13093	12786	12583	13195	12685	246	3890	1000	9090	10	1	24646734	3204	2.55	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.32	N	084010	1000	246 억	1692532	N	N	9	N	N
175	20231101	110604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	30	2	0.23	66253650	5082	15.97	13000	13140	12950	16880	9100	12990	13036.92	6.87	-234	13603	13296	13093	12786	12583	13195	12685	246	3890	1000	9090	10	1	24646734	3209	2.56	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.20	10100	20230103	28.91	15000	-13.20	20230926	10100	28.91	20230103	15000	-13.20	20230926	10100	28.91	20230103	0.32	N	084010	1000	246 억	1692532	N	N	9	N	N
176	20231101	100556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	70	2	0.54	43474830	3333	10.48	13000	13140	12950	16880	9100	12990	13043.75	6.87	119	13603	13296	13093	12786	12583	13195	12685	246	3890	1000	9090	10	1	24646734	3219	2.56	0.40	12	0.01	5095.00	32452.00	15000	20230926	-12.93	10100	20230103	29.31	15000	-12.93	20230926	10100	29.31	20230103	15000	-12.93	20230926	10100	29.31	20230103	0.32	N	084010	1000	246 억	1692532	N	N	9	N	N
177	20231101	090557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	10	2	0.08	9671990	744	2.34	13000	13080	12990	16880	9100	12990	12999.99	6.87	-2	13603	13296	13093	12786	12583	13195	12685	246	3890	1000	9090	10	1	24646734	3204	2.55	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.32	N	084010	1000	246 억	1692532	N	N	9	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History