KissMeData/071090/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160650	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	45	2	1.38	429781055	131026	8.19	3260	3310	3250	4225	2275	3250	3279.98	0.81	41934	3666	3457	3331	3122	2996	3562	3227	101	975	500	2340	5	1	20191471	665	5.74	0.45	12	0.65	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	4.98	N	071090	500	100 억	163893	N	N	0	N	N
3	20231130	150651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	45	2	1.38	413429150	126062	7.88	3260	3310	3250	4225	2275	3250	3279.57	0.81	40233	3666	3457	3331	3122	2996	3562	3227	101	975	500	2340	5	1	20191471	665	5.74	0.45	12	0.62	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	4.98	N	071090	500	100 억	163893	N	N	0	N	N
4	20231130	140647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	40	2	1.23	384100080	117141	7.32	3260	3310	3250	4225	2275	3250	3278.96	0.81	40456	3666	3457	3331	3122	2996	3562	3227	101	975	500	2340	5	1	20191471	664	5.73	0.45	12	0.58	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	4.98	N	071090	500	100 억	163893	N	N	0	N	N
5	20231130	130645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	40	2	1.23	353671250	107889	6.75	3260	3310	3250	4225	2275	3250	3278.10	0.81	39270	3666	3457	3331	3122	2996	3562	3227	101	975	500	2340	5	1	20191471	664	5.73	0.45	12	0.53	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	4.98	N	071090	500	100 억	163893	N	N	0	N	N
6	20231130	120656	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	267646440	81725	5.11	3260	3300	3250	4225	2275	3250	3274.96	0.81	29272	3666	3457	3331	3122	2996	3562	3227	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.40	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.98	N	071090	500	100 억	163893	N	N	0	N	N
7	20231130	110650	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	30	2	0.92	189515010	57886	3.62	3260	3300	3250	4225	2275	3250	3273.94	0.81	15769	3666	3457	3331	3122	2996	3562	3227	101	975	500	2340	5	1	20191471	662	5.71	0.44	12	0.29	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.98	N	071090	500	100 억	163893	N	N	0	N	N
8	20231130	100646	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	40	2	1.23	135299640	41306	2.58	3260	3300	3250	4225	2275	3250	3275.54	0.81	7678	3666	3457	3331	3122	2996	3562	3227	101	975	500	2340	5	1	20191471	664	5.73	0.45	12	0.20	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	4.98	N	071090	500	100 억	163893	N	N	0	N	N
9	20231130	090647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	20	2	0.62	26137340	8014	0.50	3260	3285	3250	4225	2275	3250	3261.46	0.81	1124	3666	3457	3331	3122	2996	3562	3227	101	975	500	2340	5	1	20191471	660	5.70	0.44	12	0.04	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.98	N	071090	500	100 억	163893	N	N	0	N	N
10	20231129	160644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	20	2	0.62	5398120395	1596193	2222.96	3245	3540	3205	4195	2265	3230	3382.03	1.45	-125646	3276	3252	3231	3207	3186	3242	3197	101	965	500	2320	5	1	20191471	656	5.66	0.44	12	7.91	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	5.05	N	071090	500	100 억	292165	N	N	0	N	N
11	20231129	150648	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	40	2	1.24	5253183660	1551697	2160.99	3245	3540	3205	4195	2265	3230	3385.44	1.45	-128010	3276	3252	3231	3207	3186	3242	3197	101	965	500	2320	5	1	20191471	660	5.70	0.44	12	7.68	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	5.05	N	071090	500	100 억	292165	N	N	0	N	N
12	20231129	140645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	60	2	1.86	5167852160	1525641	2124.70	3245	3540	3205	4195	2265	3230	3387.33	1.45	-126787	3276	3252	3231	3207	3186	3242	3197	101	965	500	2320	5	1	20191471	664	5.73	0.45	12	7.56	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	5.05	N	071090	500	100 억	292165	N	N	0	N	N
13	20231129	130647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	50	2	1.55	4997955020	1473894	2052.63	3245	3540	3205	4195	2265	3230	3390.99	1.45	-127120	3276	3252	3231	3207	3186	3242	3197	101	965	500	2320	5	1	20191471	662	5.71	0.44	12	7.30	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	5.05	N	071090	500	100 억	292165	N	N	0	N	N
14	20231129	120647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	65	2	2.01	4792788215	1411404	1965.61	3245	3540	3205	4195	2265	3230	3395.76	1.45	-130869	3276	3252	3231	3207	3186	3242	3197	101	965	500	2320	5	1	20191471	665	5.74	0.45	12	6.99	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	5.05	N	071090	500	100 억	292165	N	N	0	N	N
15	20231129	110648	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	0	3	0.00	128357075	39846	55.49	3245	3260	3205	4195	2265	3230	3221.33	1.45	-4197	3276	3252	3231	3207	3186	3242	3197	101	965	500	2320	5	1	20191471	652	5.63	0.44	12	0.20	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	5.05	N	071090	500	100 억	292165	N	N	0	N	N
16	20231129	100646	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3225	-5	5	-0.15	100630115	31267	43.54	3245	3260	3205	4195	2265	3230	3218.41	1.45	-7999	3276	3252	3231	3207	3186	3242	3197	101	965	500	2320	5	1	20191471	651	5.62	0.44	12	0.15	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	5.05	N	071090	500	100 억	292165	N	N	0	N	N
17	20231129	090643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	-10	5	-0.31	20424250	6301	8.78	3245	3260	3220	4195	2265	3230	3241.43	1.45	-2767	3276	3252	3231	3207	3186	3242	3197	101	965	500	2320	5	1	20191471	650	5.61	0.44	12	0.03	574.00	7378.00	5650	20230221	-43.01	3000	20230103	7.33	5650	-43.01	20230221	3000	7.33	20230103	5650	-43.01	20230221	3000	7.33	20230103	5.05	N	071090	500	100 억	292165	N	N	0	N	N
18	20231128	160644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	15	2	0.47	230859700	71685	69.97	3255	3255	3210	4175	2255	3215	3220.47	1.57	-24083	3318	3266	3233	3181	3148	3250	3165	101	960	500	2310	5	1	20191471	652	5.63	0.44	12	0.36	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	5.05	N	071090	500	100 억	316249	N	N	3	N	N
19	20231128	150602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3225	10	2	0.31	213829385	66400	64.81	3255	3255	3210	4175	2255	3215	3220.32	1.57	-24485	3318	3266	3233	3181	3148	3250	3165	101	960	500	2310	5	1	20191471	651	5.62	0.44	12	0.33	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	5.05	N	071090	500	100 억	316249	N	N	3	N	N
20	20231128	140645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	5	2	0.16	179397210	55703	54.37	3255	3255	3210	4175	2255	3215	3220.60	1.57	-23316	3318	3266	3233	3181	3148	3250	3165	101	960	500	2310	5	1	20191471	650	5.61	0.44	12	0.28	574.00	7378.00	5650	20230221	-43.01	3000	20230103	7.33	5650	-43.01	20230221	3000	7.33	20230103	5650	-43.01	20230221	3000	7.33	20230103	5.05	N	071090	500	100 억	316249	N	N	3	N	N
21	20231128	130640	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3225	10	2	0.31	135152255	41973	40.97	3255	3255	3210	4175	2255	3215	3219.98	1.57	-14632	3318	3266	3233	3181	3148	3250	3165	101	960	500	2310	5	1	20191471	651	5.62	0.44	12	0.21	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	5.05	N	071090	500	100 억	316249	N	N	3	N	N
22	20231128	120643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3225	10	2	0.31	97834445	30370	29.64	3255	3255	3210	4175	2255	3215	3221.42	1.57	-7627	3318	3266	3233	3181	3148	3250	3165	101	960	500	2310	5	1	20191471	651	5.62	0.44	12	0.15	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	5.05	N	071090	500	100 억	316249	N	N	3	N	N
23	20231128	110642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	0	3	0.00	80404025	24970	24.37	3255	3255	3210	4175	2255	3215	3220.03	1.57	-7585	3318	3266	3233	3181	3148	3250	3165	101	960	500	2310	5	1	20191471	649	5.60	0.44	12	0.12	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	5.05	N	071090	500	100 억	316249	N	N	3	N	N
24	20231128	100641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	0	3	0.00	51863455	16089	15.70	3255	3255	3210	4175	2255	3215	3223.54	1.57	-7838	3318	3266	3233	3181	3148	3250	3165	101	960	500	2310	5	1	20191471	649	5.60	0.44	12	0.08	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	5.05	N	071090	500	100 억	316249	N	N	3	N	N
25	20231128	090640	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	35	2	1.09	913960	281	0.27	3255	3255	3225	4175	2255	3215	3252.53	1.57	-91	3318	3266	3233	3181	3148	3250	3165	101	960	500	2310	5	1	20191471	656	5.66	0.44	12	0.00	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	5.05	N	071090	500	100 억	316249	N	N	3	N	N
26	20231127	160639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	-55	5	-1.68	326626995	101227	102.78	3260	3285	3200	4250	2290	3270	3226.68	1.53	7612	3353	3311	3288	3246	3223	3300	3235	101	980	500	2350	5	1	20191471	649	5.60	0.44	12	0.50	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	4.93	N	071090	500	100 억	308638	N	N	3	N	N
27	20231127	150640	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	-55	5	-1.68	304038625	94205	95.65	3260	3285	3200	4250	2290	3270	3227.41	1.53	5011	3353	3311	3288	3246	3223	3300	3235	101	980	500	2350	5	1	20191471	649	5.60	0.44	12	0.47	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	4.93	N	071090	500	100 억	308638	N	N	0	N	N
28	20231127	140644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	-40	5	-1.22	280935610	87016	88.35	3260	3285	3200	4250	2290	3270	3228.55	1.53	4788	3353	3311	3288	3246	3223	3300	3235	101	980	500	2350	5	1	20191471	652	5.63	0.44	12	0.43	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	4.93	N	071090	500	100 억	308638	N	N	0	N	N
29	20231127	130642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	-40	5	-1.22	272461635	84394	85.69	3260	3285	3200	4250	2290	3270	3228.45	1.53	5350	3353	3311	3288	3246	3223	3300	3235	101	980	500	2350	5	1	20191471	652	5.63	0.44	12	0.42	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	4.93	N	071090	500	100 억	308638	N	N	0	N	N
30	20231127	120643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	-50	5	-1.53	210195685	65018	66.01	3260	3285	3200	4250	2290	3270	3232.88	1.53	6242	3353	3311	3288	3246	3223	3300	3235	101	980	500	2350	5	1	20191471	650	5.61	0.44	12	0.32	574.00	7378.00	5650	20230221	-43.01	3000	20230103	7.33	5650	-43.01	20230221	3000	7.33	20230103	5650	-43.01	20230221	3000	7.33	20230103	4.93	N	071090	500	100 억	308638	N	N	0	N	N
31	20231127	110634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3255	-15	5	-0.46	193495105	59845	60.76	3260	3285	3200	4250	2290	3270	3233.27	1.53	6048	3353	3311	3288	3246	3223	3300	3235	101	980	500	2350	5	1	20191471	657	5.67	0.44	12	0.30	574.00	7378.00	5650	20230221	-42.39	3000	20230103	8.50	5650	-42.39	20230221	3000	8.50	20230103	5650	-42.39	20230221	3000	8.50	20230103	4.93	N	071090	500	100 억	308638	N	N	0	N	N
32	20231127	100633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	-50	5	-1.53	147374685	45583	46.28	3260	3285	3200	4250	2290	3270	3233.11	1.53	-1529	3353	3311	3288	3246	3223	3300	3235	101	980	500	2350	5	1	20191471	650	5.61	0.44	12	0.23	574.00	7378.00	5650	20230221	-43.01	3000	20230103	7.33	5650	-43.01	20230221	3000	7.33	20230103	5650	-43.01	20230221	3000	7.33	20230103	4.93	N	071090	500	100 억	308638	N	N	0	N	N
33	20231127	090636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	5	2	0.15	6819535	2089	2.12	3260	3285	3255	4250	2290	3270	3264.50	1.53	-567	3353	3311	3288	3246	3223	3300	3235	101	980	500	2350	5	1	20191471	661	5.71	0.44	12	0.01	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	5650	-42.04	20230221	3000	9.17	20230103	5650	-42.04	20230221	3000	9.17	20230103	4.93	N	071090	500	100 억	308638	N	N	0	N	N
34	20231124	160629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	-60	5	-1.80	321790425	97799	73.49	3310	3330	3265	4325	2335	3330	3290.33	1.54	3435	3403	3366	3333	3296	3263	3385	3315	101	995	500	2390	5	1	20191471	660	5.70	0.44	12	0.48	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.91	N	071090	500	100 억	310107	N	N	4	N	N
35	20231124	150636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	-60	5	-1.80	288472305	87610	65.84	3310	3330	3265	4325	2335	3330	3292.68	1.54	1892	3403	3366	3333	3296	3263	3385	3315	101	995	500	2390	5	1	20191471	660	5.70	0.44	12	0.43	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.91	N	071090	500	100 억	310107	N	N	4	N	N
36	20231124	140638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	-30	5	-0.90	216943760	65798	49.45	3310	3330	3280	4325	2335	3330	3297.10	1.54	2142	3403	3366	3333	3296	3263	3385	3315	101	995	500	2390	5	1	20191471	666	5.75	0.45	12	0.33	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	4.91	N	071090	500	100 억	310107	N	N	4	N	N
37	20231124	130633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	-40	5	-1.20	185809575	56324	42.33	3310	3330	3280	4325	2335	3330	3298.93	1.54	2641	3403	3366	3333	3296	3263	3385	3315	101	995	500	2390	5	1	20191471	664	5.73	0.45	12	0.28	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	4.91	N	071090	500	100 억	310107	N	N	4	N	N
38	20231124	120638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	-25	5	-0.75	175810220	53287	40.04	3310	3330	3280	4325	2335	3330	3299.29	1.54	3225	3403	3366	3333	3296	3263	3385	3315	101	995	500	2390	5	1	20191471	667	5.76	0.45	12	0.26	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	5650	-41.50	20230221	3000	10.17	20230103	5650	-41.50	20230221	3000	10.17	20230103	4.91	N	071090	500	100 억	310107	N	N	4	N	N
39	20231124	110634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	-30	5	-0.90	150181415	45490	34.18	3310	3330	3280	4325	2335	3330	3301.40	1.54	2087	3403	3366	3333	3296	3263	3385	3315	101	995	500	2390	5	1	20191471	666	5.75	0.45	12	0.23	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	4.91	N	071090	500	100 억	310107	N	N	4	N	N
40	20231124	100633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	-15	5	-0.45	119564270	36202	27.20	3310	3330	3280	4325	2335	3330	3302.68	1.54	2236	3403	3366	3333	3296	3263	3385	3315	101	995	500	2390	5	1	20191471	669	5.78	0.45	12	0.18	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	4.91	N	071090	500	100 억	310107	N	N	4	N	N
41	20231124	090633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	-10	5	-0.30	9174755	2770	2.08	3310	3330	3310	4325	2335	3330	3312.02	1.54	67	3403	3366	3333	3296	3263	3385	3315	101	995	500	2390	5	1	20191471	670	5.78	0.45	12	0.01	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	4.91	N	071090	500	100 억	310107	N	N	4	N	N
42	20231123	160626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3330	10	2	0.30	437176850	131378	98.78	3320	3370	3300	4315	2325	3320	3327.62	1.56	-630	3406	3362	3306	3262	3206	3385	3285	101	995	500	2390	5	1	20191471	672	5.80	0.45	12	0.65	574.00	7378.00	5650	20230221	-41.06	3000	20230103	11.00	5650	-41.06	20230221	3000	11.00	20230103	5650	-41.06	20230221	3000	11.00	20230103	4.95	N	071090	500	100 억	314217	N	N	4	N	N
43	20231123	150649	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	-5	5	-0.15	403784560	121291	91.20	3320	3370	3300	4315	2325	3320	3329.06	1.56	-2149	3406	3362	3306	3262	3206	3385	3285	101	995	500	2390	5	1	20191471	669	5.78	0.45	12	0.60	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	4.95	N	071090	500	100 억	314217	N	N	1	N	N
44	20231123	140643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3330	10	2	0.30	328958445	98693	74.21	3320	3370	3300	4315	2325	3320	3333.15	1.56	-1310	3406	3362	3306	3262	3206	3385	3285	101	995	500	2390	5	1	20191471	672	5.80	0.45	12	0.49	574.00	7378.00	5650	20230221	-41.06	3000	20230103	11.00	5650	-41.06	20230221	3000	11.00	20230103	5650	-41.06	20230221	3000	11.00	20230103	4.95	N	071090	500	100 억	314217	N	N	1	N	N
45	20231123	130644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3340	20	2	0.60	283889390	85172	64.04	3320	3370	3300	4315	2325	3320	3333.13	1.56	-1339	3406	3362	3306	3262	3206	3385	3285	101	995	500	2390	5	1	20191471	674	5.82	0.45	12	0.42	574.00	7378.00	5650	20230221	-40.88	3000	20230103	11.33	5650	-40.88	20230221	3000	11.33	20230103	5650	-40.88	20230221	3000	11.33	20230103	4.95	N	071090	500	100 억	314217	N	N	1	N	N
46	20231123	120635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3340	20	2	0.60	167901510	50290	37.81	3320	3370	3300	4315	2325	3320	3338.67	1.56	2244	3406	3362	3306	3262	3206	3385	3285	101	995	500	2390	5	1	20191471	674	5.82	0.45	12	0.25	574.00	7378.00	5650	20230221	-40.88	3000	20230103	11.33	5650	-40.88	20230221	3000	11.33	20230103	5650	-40.88	20230221	3000	11.33	20230103	4.95	N	071090	500	100 억	314217	N	N	1	N	N
47	20231123	110651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3340	20	2	0.60	153196225	45886	34.50	3320	3370	3300	4315	2325	3320	3338.63	1.56	1746	3406	3362	3306	3262	3206	3385	3285	101	995	500	2390	5	1	20191471	674	5.82	0.45	12	0.23	574.00	7378.00	5650	20230221	-40.88	3000	20230103	11.33	5650	-40.88	20230221	3000	11.33	20230103	5650	-40.88	20230221	3000	11.33	20230103	4.95	N	071090	500	100 억	314217	N	N	1	N	N
48	20231123	100637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3340	20	2	0.60	104725275	31391	23.60	3320	3370	3300	4315	2325	3320	3336.16	1.56	3926	3406	3362	3306	3262	3206	3385	3285	101	995	500	2390	5	1	20191471	674	5.82	0.45	12	0.16	574.00	7378.00	5650	20230221	-40.88	3000	20230103	11.33	5650	-40.88	20230221	3000	11.33	20230103	5650	-40.88	20230221	3000	11.33	20230103	4.95	N	071090	500	100 억	314217	N	N	1	N	N
49	20231123	090633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	-20	5	-0.60	11950100	3600	2.71	3320	3325	3300	4315	2325	3320	3319.47	1.56	-475	3406	3362	3306	3262	3206	3385	3285	101	995	500	2390	5	1	20191471	666	5.75	0.45	12	0.02	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	4.95	N	071090	500	100 억	314217	N	N	1	N	N
50	20231122	160612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	20	2	0.61	436414290	131761	97.82	3275	3350	3250	4290	2310	3300	3312.09	1.43	18098	3433	3366	3303	3236	3173	3400	3270	101	990	500	2370	5	1	20191471	670	5.78	0.45	12	0.65	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	4.98	N	071090	500	100 억	288923	N	N	1	N	N
51	20231122	150624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3310	10	2	0.30	382674990	115532	85.78	3275	3350	3250	4290	2310	3300	3312.29	1.43	16715	3433	3366	3303	3236	3173	3400	3270	101	990	500	2370	5	1	20191471	668	5.77	0.45	12	0.57	574.00	7378.00	5650	20230221	-41.42	3000	20230103	10.33	5650	-41.42	20230221	3000	10.33	20230103	5650	-41.42	20230221	3000	10.33	20230103	4.98	N	071090	500	100 억	288923	N	N	91	N	N
52	20231122	140616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3325	25	2	0.76	329364995	99469	73.85	3275	3350	3250	4290	2310	3300	3311.23	1.43	16911	3433	3366	3303	3236	3173	3400	3270	101	990	500	2370	5	1	20191471	671	5.79	0.45	12	0.49	574.00	7378.00	5650	20230221	-41.15	3000	20230103	10.83	5650	-41.15	20230221	3000	10.83	20230103	5650	-41.15	20230221	3000	10.83	20230103	4.98	N	071090	500	100 억	288923	N	N	91	N	N
53	20231122	130638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	5	2	0.15	308938225	93298	69.27	3275	3350	3250	4290	2310	3300	3311.31	1.43	14769	3433	3366	3303	3236	3173	3400	3270	101	990	500	2370	5	1	20191471	667	5.76	0.45	12	0.46	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	5650	-41.50	20230221	3000	10.17	20230103	5650	-41.50	20230221	3000	10.17	20230103	4.98	N	071090	500	100 억	288923	N	N	91	N	N
54	20231122	120641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	15	2	0.45	296219970	89451	66.41	3275	3350	3250	4290	2310	3300	3311.53	1.43	15482	3433	3366	3303	3236	3173	3400	3270	101	990	500	2370	5	1	20191471	669	5.78	0.45	12	0.44	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	4.98	N	071090	500	100 억	288923	N	N	91	N	N
55	20231122	110709	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	5	2	0.15	263155160	79421	58.97	3275	3350	3250	4290	2310	3300	3313.42	1.43	16082	3433	3366	3303	3236	3173	3400	3270	101	990	500	2370	5	1	20191471	667	5.76	0.45	12	0.39	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	5650	-41.50	20230221	3000	10.17	20230103	5650	-41.50	20230221	3000	10.17	20230103	4.98	N	071090	500	100 억	288923	N	N	91	N	N
56	20231122	100651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	-5	5	-0.15	174584410	52655	39.09	3275	3350	3250	4290	2310	3300	3315.63	1.43	4620	3433	3366	3303	3236	3173	3400	3270	101	990	500	2370	5	1	20191471	665	5.74	0.45	12	0.26	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	4.98	N	071090	500	100 억	288923	N	N	91	N	N
57	20231122	090618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	-15	5	-0.45	17654630	5363	3.98	3275	3330	3250	4290	2310	3300	3291.93	1.43	-2168	3433	3366	3303	3236	3173	3400	3270	101	990	500	2370	5	1	20191471	663	5.72	0.45	12	0.03	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.98	N	071090	500	100 억	288923	N	N	91	N	N
58	20231121	160620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	40	2	1.23	444310580	134218	205.03	3265	3370	3240	4235	2285	3260	3310.42	1.28	29617	3333	3296	3248	3211	3163	3315	3230	101	975	500	2340	5	1	20191471	666	5.75	0.45	12	0.66	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	4.92	N	071090	500	100 억	258019	N	N	91	N	N
59	20231121	150620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	45	2	1.38	406240000	122686	187.42	3265	3370	3240	4235	2285	3260	3311.22	1.28	29780	3333	3296	3248	3211	3163	3315	3230	101	975	500	2340	5	1	20191471	667	5.76	0.45	12	0.61	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	5650	-41.50	20230221	3000	10.17	20230103	5650	-41.50	20230221	3000	10.17	20230103	4.92	N	071090	500	100 억	258019	N	N	7	N	N
60	20231121	140614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3320	60	2	1.84	357702540	107999	164.98	3265	3370	3240	4235	2285	3260	3312.09	1.28	29539	3333	3296	3248	3211	3163	3315	3230	101	975	500	2340	5	1	20191471	670	5.78	0.45	12	0.53	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	4.92	N	071090	500	100 억	258019	N	N	7	N	N
61	20231121	130609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3330	70	2	2.15	346600545	104651	159.87	3265	3370	3240	4235	2285	3260	3311.97	1.28	29558	3333	3296	3248	3211	3163	3315	3230	101	975	500	2340	5	1	20191471	672	5.80	0.45	12	0.52	574.00	7378.00	5650	20230221	-41.06	3000	20230103	11.00	5650	-41.06	20230221	3000	11.00	20230103	5650	-41.06	20230221	3000	11.00	20230103	4.92	N	071090	500	100 억	258019	N	N	7	N	N
62	20231121	120609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3325	65	2	1.99	337090340	101795	155.50	3265	3370	3240	4235	2285	3260	3311.46	1.28	29512	3333	3296	3248	3211	3163	3315	3230	101	975	500	2340	5	1	20191471	671	5.79	0.45	12	0.50	574.00	7378.00	5650	20230221	-41.15	3000	20230103	10.83	5650	-41.15	20230221	3000	10.83	20230103	5650	-41.15	20230221	3000	10.83	20230103	4.92	N	071090	500	100 억	258019	N	N	7	N	N
63	20231121	110607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3325	65	2	1.99	303387795	91696	140.08	3265	3370	3240	4235	2285	3260	3308.63	1.28	30545	3333	3296	3248	3211	3163	3315	3230	101	975	500	2340	5	1	20191471	671	5.79	0.45	12	0.45	574.00	7378.00	5650	20230221	-41.15	3000	20230103	10.83	5650	-41.15	20230221	3000	10.83	20230103	5650	-41.15	20230221	3000	10.83	20230103	4.92	N	071090	500	100 억	258019	N	N	7	N	N
64	20231121	100553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3310	50	2	1.53	186065725	56520	86.34	3265	3325	3240	4235	2285	3260	3292.03	1.28	29260	3333	3296	3248	3211	3163	3315	3230	101	975	500	2340	5	1	20191471	668	5.77	0.45	12	0.28	574.00	7378.00	5650	20230221	-41.42	3000	20230103	10.33	5650	-41.42	20230221	3000	10.33	20230103	5650	-41.42	20230221	3000	10.33	20230103	4.92	N	071090	500	100 억	258019	N	N	7	N	N
65	20231121	090601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	10	2	0.31	44020125	13488	20.60	3265	3300	3240	4235	2285	3260	3263.65	1.28	5876	3333	3296	3248	3211	3163	3315	3230	101	975	500	2340	5	1	20191471	660	5.70	0.44	12	0.07	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.92	N	071090	500	100 억	258019	N	N	7	N	N
66	20231120	160606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	35	2	1.09	208391075	63922	59.39	3205	3285	3200	4190	2260	3225	3260.08	1.17	19555	3328	3276	3238	3186	3148	3257	3167	101	965	500	2320	5	1	20191471	658	5.68	0.44	12	0.32	574.00	7378.00	5650	20230221	-42.30	3000	20230103	8.67	5650	-42.30	20230221	3000	8.67	20230103	5650	-42.30	20230221	3000	8.67	20230103	4.92	N	071090	500	100 억	236949	N	N	7	N	N
67	20231120	150610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	45	2	1.40	187944130	57649	53.56	3205	3285	3200	4190	2260	3225	3260.15	1.17	19483	3328	3276	3238	3186	3148	3257	3167	101	965	500	2320	5	1	20191471	660	5.70	0.44	12	0.29	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.92	N	071090	500	100 억	236949	N	N	0	N	N
68	20231120	140609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	50	2	1.55	179598620	55095	51.19	3205	3285	3200	4190	2260	3225	3259.80	1.17	19499	3328	3276	3238	3186	3148	3257	3167	101	965	500	2320	5	1	20191471	661	5.71	0.44	12	0.27	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	5650	-42.04	20230221	3000	9.17	20230103	5650	-42.04	20230221	3000	9.17	20230103	4.92	N	071090	500	100 억	236949	N	N	0	N	N
69	20231120	130605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3265	40	2	1.24	151163375	46407	43.12	3205	3285	3200	4190	2260	3225	3257.34	1.17	14991	3328	3276	3238	3186	3148	3257	3167	101	965	500	2320	5	1	20191471	659	5.69	0.44	12	0.23	574.00	7378.00	5650	20230221	-42.21	3000	20230103	8.83	5650	-42.21	20230221	3000	8.83	20230103	5650	-42.21	20230221	3000	8.83	20230103	4.92	N	071090	500	100 억	236949	N	N	0	N	N
70	20231120	120607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	55	2	1.71	136276430	41842	38.88	3205	3285	3200	4190	2260	3225	3256.93	1.17	12914	3328	3276	3238	3186	3148	3257	3167	101	965	500	2320	5	1	20191471	662	5.71	0.44	12	0.21	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.92	N	071090	500	100 억	236949	N	N	0	N	N
71	20231120	110606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	45	2	1.40	94282325	29010	26.95	3205	3275	3200	4190	2260	3225	3249.99	1.17	9336	3328	3276	3238	3186	3148	3257	3167	101	965	500	2320	5	1	20191471	660	5.70	0.44	12	0.14	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.92	N	071090	500	100 억	236949	N	N	0	N	N
72	20231120	100603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	45	2	1.40	47935735	14796	13.75	3205	3270	3200	4190	2260	3225	3239.78	1.17	4449	3328	3276	3238	3186	3148	3257	3167	101	965	500	2320	5	1	20191471	660	5.70	0.44	12	0.07	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	4.92	N	071090	500	100 억	236949	N	N	0	N	N
73	20231120	090608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3225	0	3	0.00	9433780	2944	2.74	3205	3225	3200	4190	2260	3225	3204.41	1.17	-1497	3328	3276	3238	3186	3148	3257	3167	101	965	500	2320	5	1	20191471	651	5.62	0.44	12	0.01	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	4.92	N	071090	500	100 억	236949	N	N	0	N	N
74	20231117	160620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3225	-70	5	-2.12	345856035	107281	102.05	3290	3290	3200	4280	2310	3295	3223.83	1.46	-58419	3371	3332	3271	3232	3171	3352	3252	101	985	500	2370	5	1	20191471	651	5.62	0.44	12	0.53	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	4.96	N	071090	500	100 억	295258	N	N	0	N	N
75	20231117	150624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3205	-90	5	-2.73	330375090	102472	97.48	3290	3290	3200	4280	2310	3295	3224.05	1.46	-56678	3371	3332	3271	3232	3171	3352	3252	101	985	500	2370	5	1	20191471	647	5.58	0.43	12	0.51	574.00	7378.00	5650	20230221	-43.27	3000	20230103	6.83	5650	-43.27	20230221	3000	6.83	20230103	5650	-43.27	20230221	3000	6.83	20230103	4.96	N	071090	500	100 억	295258	N	N	0	N	N
76	20231117	140621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	-80	5	-2.43	272771255	84503	80.38	3290	3290	3200	4280	2310	3295	3227.95	1.46	-51489	3371	3332	3271	3232	3171	3352	3252	101	985	500	2370	5	1	20191471	649	5.60	0.44	12	0.42	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	4.96	N	071090	500	100 억	295258	N	N	0	N	N
77	20231117	130620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	-80	5	-2.43	261484425	80995	77.05	3290	3290	3200	4280	2310	3295	3228.40	1.46	-50510	3371	3332	3271	3232	3171	3352	3252	101	985	500	2370	5	1	20191471	649	5.60	0.44	12	0.40	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	4.96	N	071090	500	100 억	295258	N	N	0	N	N
78	20231117	120622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	-80	5	-2.43	235587600	72930	69.37	3290	3290	3200	4280	2310	3295	3230.32	1.46	-45457	3371	3332	3271	3232	3171	3352	3252	101	985	500	2370	5	1	20191471	649	5.60	0.44	12	0.36	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	4.96	N	071090	500	100 억	295258	N	N	0	N	N
79	20231117	110623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3215	-80	5	-2.43	198066130	61259	58.27	3290	3290	3200	4280	2310	3295	3233.26	1.46	-41331	3371	3332	3271	3232	3171	3352	3252	101	985	500	2370	5	1	20191471	649	5.60	0.44	12	0.30	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	4.96	N	071090	500	100 억	295258	N	N	0	N	N
80	20231117	100621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	-35	5	-1.06	92652435	28513	27.12	3290	3290	3225	4280	2310	3295	3249.48	1.46	-18945	3371	3332	3271	3232	3171	3352	3252	101	985	500	2370	5	1	20191471	658	5.68	0.44	12	0.14	574.00	7378.00	5650	20230221	-42.30	3000	20230103	8.67	5650	-42.30	20230221	3000	8.67	20230103	5650	-42.30	20230221	3000	8.67	20230103	4.96	N	071090	500	100 억	295258	N	N	0	N	N
81	20231117	090623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	-35	5	-1.06	12625165	3859	3.67	3290	3290	3255	4280	2310	3295	3271.62	1.46	-2171	3371	3332	3271	3232	3171	3352	3252	101	985	500	2370	5	1	20191471	658	5.68	0.44	12	0.02	574.00	7378.00	5650	20230221	-42.30	3000	20230103	8.67	5650	-42.30	20230221	3000	8.67	20230103	5650	-42.30	20230221	3000	8.67	20230103	4.96	N	071090	500	100 억	295258	N	N	0	N	N
82	20231116	160623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	10	2	0.30	327572730	99986	112.28	3275	3310	3210	4270	2300	3285	3276.19	1.38	16763	3335	3310	3285	3260	3235	3297	3247	101	985	500	2360	5	1	20191471	665	5.74	0.45	12	0.50	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	5.10	N	071090	500	100 억	278133	N	N	0	N	N
83	20231116	150619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	15	2	0.46	281372120	85958	96.53	3275	3310	3210	4270	2300	3285	3273.37	1.38	12920	3335	3310	3285	3260	3235	3297	3247	101	985	500	2360	5	1	20191471	666	5.75	0.45	12	0.43	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	5.10	N	071090	500	100 억	278133	N	N	0	N	N
84	20231116	140557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3300	15	2	0.46	236712825	72414	81.32	3275	3310	3210	4270	2300	3285	3268.88	1.38	11039	3335	3310	3285	3260	3235	3297	3247	101	985	500	2360	5	1	20191471	666	5.75	0.45	12	0.36	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	5.10	N	071090	500	100 억	278133	N	N	0	N	N
85	20231116	130617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	-15	5	-0.46	151208880	46401	52.11	3275	3295	3210	4270	2300	3285	3258.74	1.38	9268	3335	3310	3285	3260	3235	3297	3247	101	985	500	2360	5	1	20191471	660	5.70	0.44	12	0.23	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	5.10	N	071090	500	100 억	278133	N	N	0	N	N
86	20231116	120620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	-15	5	-0.46	132092515	40552	45.54	3275	3295	3210	4270	2300	3285	3257.36	1.38	7906	3335	3310	3285	3260	3235	3297	3247	101	985	500	2360	5	1	20191471	660	5.70	0.44	12	0.20	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	5.10	N	071090	500	100 억	278133	N	N	0	N	N
87	20231116	110616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	-25	5	-0.76	85889895	26292	29.53	3275	3295	3245	4270	2300	3285	3266.77	1.38	5444	3335	3310	3285	3260	3235	3297	3247	101	985	500	2360	5	1	20191471	658	5.68	0.44	12	0.13	574.00	7378.00	5650	20230221	-42.30	3000	20230103	8.67	5650	-42.30	20230221	3000	8.67	20230103	5650	-42.30	20230221	3000	8.67	20230103	5.10	N	071090	500	100 억	278133	N	N	0	N	N
88	20231116	100617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	-5	5	-0.15	24567235	7504	8.43	3275	3280	3260	4270	2300	3285	3273.89	1.38	2183	3335	3310	3285	3260	3235	3297	3247	101	985	500	2360	5	1	20191471	662	5.71	0.44	12	0.04	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	5.10	N	071090	500	100 억	278133	N	N	0	N	N
89	20231116	090617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	0	3	0.00	0	0	0.00	0	0	0	4270	2300	3285	0.00	1.38	0	3335	3310	3285	3260	3235	3297	3247	101	985	500	2360	5	1	20191471	663	5.72	0.45	12	0.00	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	5.10	N	071090	500	100 억	278133	N	N	0	N	N
90	20231115	160539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	75	2	2.34	292706985	89018	78.17	3300	3310	3260	4170	2250	3210	3288.18	1.21	33834	3323	3266	3198	3141	3073	3295	3170	101	960	500	2310	5	1	20191471	663	5.72	0.45	12	0.44	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	5.12	N	071090	500	100 억	244285	N	N	12	N	N
91	20231115	150626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	80	2	2.49	270089380	82128	72.12	3300	3310	3260	4170	2250	3210	3288.64	1.21	31737	3323	3266	3198	3141	3073	3295	3170	101	960	500	2310	5	1	20191471	664	5.73	0.45	12	0.41	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	5.12	N	071090	500	100 억	244285	N	N	12	N	N
92	20231115	140624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	70	2	2.18	183647540	55888	49.08	3300	3310	3260	4170	2250	3210	3285.99	1.21	28059	3323	3266	3198	3141	3073	3295	3170	101	960	500	2310	5	1	20191471	662	5.71	0.44	12	0.28	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	5.12	N	071090	500	100 억	244285	N	N	12	N	N
93	20231115	130626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	75	2	2.34	160009345	48693	42.76	3300	3310	3260	4170	2250	3210	3286.09	1.21	24964	3323	3266	3198	3141	3073	3295	3170	101	960	500	2310	5	1	20191471	663	5.72	0.45	12	0.24	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	5.12	N	071090	500	100 억	244285	N	N	12	N	N
94	20231115	120629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	80	2	2.49	149870510	45609	40.05	3300	3310	3260	4170	2250	3210	3285.99	1.21	22882	3323	3266	3198	3141	3073	3295	3170	101	960	500	2310	5	1	20191471	664	5.73	0.45	12	0.23	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	5.12	N	071090	500	100 억	244285	N	N	12	N	N
95	20231115	110634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	75	2	2.34	131204170	39928	35.06	3300	3310	3260	4170	2250	3210	3286.02	1.21	19894	3323	3266	3198	3141	3073	3295	3170	101	960	500	2310	5	1	20191471	663	5.72	0.45	12	0.20	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	5.12	N	071090	500	100 억	244285	N	N	12	N	N
96	20231115	100628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	75	2	2.34	108565630	33037	29.01	3300	3310	3260	4170	2250	3210	3286.18	1.21	14757	3323	3266	3198	3141	3073	3295	3170	101	960	500	2310	5	1	20191471	663	5.72	0.45	12	0.16	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	5.12	N	071090	500	100 억	244285	N	N	12	N	N
97	20231115	090622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	75	2	2.34	15891955	4844	4.25	3300	3300	3260	4170	2250	3210	3280.75	1.21	-1765	3323	3266	3198	3141	3073	3295	3170	101	960	500	2310	5	1	20191471	663	5.72	0.45	12	0.02	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	5.12	N	071090	500	100 억	244285	N	N	12	N	N
98	20231114	160615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3210	80	2	2.56	356847930	111154	86.05	3130	3255	3130	4065	2195	3130	3210.39	0.91	59254	3260	3195	3155	3090	3050	3175	3070	101	935	500	2250	5	1	20191471	648	5.59	0.44	12	0.55	574.00	7378.00	5650	20230221	-43.19	3000	20230103	7.00	5650	-43.19	20230221	3000	7.00	20230103	5650	-43.19	20230221	3000	7.00	20230103	5.10	N	071090	500	100 억	183800	N	N	12	N	N
99	20231114	150617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	90	2	2.88	315706035	98351	76.13	3130	3255	3130	4065	2195	3130	3209.99	0.91	52379	3260	3195	3155	3090	3050	3175	3070	101	935	500	2250	5	1	20191471	650	5.61	0.44	12	0.49	574.00	7378.00	5650	20230221	-43.01	3000	20230103	7.33	5650	-43.01	20230221	3000	7.33	20230103	5650	-43.01	20230221	3000	7.33	20230103	5.10	N	071090	500	100 억	183800	N	N	11	N	N
100	20231114	140616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	100	2	3.19	275271945	85770	66.40	3130	3255	3130	4065	2195	3130	3209.42	0.91	46937	3260	3195	3155	3090	3050	3175	3070	101	935	500	2250	5	1	20191471	652	5.63	0.44	12	0.42	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	5.10	N	071090	500	100 억	183800	N	N	11	N	N
101	20231114	130618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3235	105	2	3.35	243363960	75865	58.73	3130	3255	3130	4065	2195	3130	3207.86	0.91	41606	3260	3195	3155	3090	3050	3175	3070	101	935	500	2250	5	1	20191471	653	5.64	0.44	12	0.38	574.00	7378.00	5650	20230221	-42.74	3000	20230103	7.83	5650	-42.74	20230221	3000	7.83	20230103	5650	-42.74	20230221	3000	7.83	20230103	5.10	N	071090	500	100 억	183800	N	N	11	N	N
102	20231114	120619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3250	120	2	3.83	222118275	69310	53.65	3130	3255	3130	4065	2195	3130	3204.71	0.91	38985	3260	3195	3155	3090	3050	3175	3070	101	935	500	2250	5	1	20191471	656	5.66	0.44	12	0.34	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	5.10	N	071090	500	100 억	183800	N	N	11	N	N
103	20231114	110625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3230	100	2	3.19	186401635	58281	45.12	3130	3235	3130	4065	2195	3130	3198.33	0.91	37846	3260	3195	3155	3090	3050	3175	3070	101	935	500	2250	5	1	20191471	652	5.63	0.44	12	0.29	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	5.10	N	071090	500	100 억	183800	N	N	11	N	N
104	20231114	100618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3220	90	2	2.88	136137050	42680	33.04	3130	3225	3130	4065	2195	3130	3189.72	0.91	26514	3260	3195	3155	3090	3050	3175	3070	101	935	500	2250	5	1	20191471	650	5.61	0.44	12	0.21	574.00	7378.00	5650	20230221	-43.01	3000	20230103	7.33	5650	-43.01	20230221	3000	7.33	20230103	5650	-43.01	20230221	3000	7.33	20230103	5.10	N	071090	500	100 억	183800	N	N	11	N	N
105	20231114	090612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3175	45	2	1.44	17800250	5644	4.37	3130	3180	3130	4065	2195	3130	3153.84	0.91	3893	3260	3195	3155	3090	3050	3175	3070	101	935	500	2250	5	1	20191471	641	5.53	0.43	12	0.03	574.00	7378.00	5650	20230221	-43.81	3000	20230103	5.83	5650	-43.81	20230221	3000	5.83	20230103	5650	-43.81	20230221	3000	5.83	20230103	5.10	N	071090	500	100 억	183800	N	N	11	N	N
106	20231113	160608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3130	-45	5	-1.42	399278795	126709	83.64	3190	3220	3115	4125	2225	3175	3151.19	1.01	-20740	3298	3236	3203	3141	3108	3220	3125	101	950	500	2280	5	1	20191471	632	5.45	0.42	12	0.63	574.00	7378.00	5650	20230221	-44.60	3000	20230103	4.33	5650	-44.60	20230221	3000	4.33	20230103	5650	-44.60	20230221	3000	4.33	20230103	5.13	N	071090	500	100 억	204500	N	N	11	N	N
107	20231113	150608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3160	-15	5	-0.47	376470735	119422	78.83	3190	3220	3115	4125	2225	3175	3152.44	1.01	-21045	3298	3236	3203	3141	3108	3220	3125	101	950	500	2280	5	1	20191471	638	5.51	0.43	12	0.59	574.00	7378.00	5650	20230221	-44.07	3000	20230103	5.33	5650	-44.07	20230221	3000	5.33	20230103	5650	-44.07	20230221	3000	5.33	20230103	5.13	N	071090	500	100 억	204500	N	N	4	N	N
108	20231113	140606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3125	-50	5	-1.57	300178870	95021	62.72	3190	3220	3115	4125	2225	3175	3159.08	1.01	-27643	3298	3236	3203	3141	3108	3220	3125	101	950	500	2280	5	1	20191471	631	5.44	0.42	12	0.47	574.00	7378.00	5650	20230221	-44.69	3000	20230103	4.17	5650	-44.69	20230221	3000	4.17	20230103	5650	-44.69	20230221	3000	4.17	20230103	5.13	N	071090	500	100 억	204500	N	N	4	N	N
109	20231113	130604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3140	-35	5	-1.10	246693495	77928	51.44	3190	3220	3135	4125	2225	3175	3165.66	1.01	-21039	3298	3236	3203	3141	3108	3220	3125	101	950	500	2280	5	1	20191471	634	5.47	0.43	12	0.39	574.00	7378.00	5650	20230221	-44.42	3000	20230103	4.67	5650	-44.42	20230221	3000	4.67	20230103	5650	-44.42	20230221	3000	4.67	20230103	5.13	N	071090	500	100 억	204500	N	N	4	N	N
110	20231113	120605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3160	-15	5	-0.47	219182395	69179	45.66	3190	3220	3150	4125	2225	3175	3168.34	1.01	-19734	3298	3236	3203	3141	3108	3220	3125	101	950	500	2280	5	1	20191471	638	5.51	0.43	12	0.34	574.00	7378.00	5650	20230221	-44.07	3000	20230103	5.33	5650	-44.07	20230221	3000	5.33	20230103	5650	-44.07	20230221	3000	5.33	20230103	5.13	N	071090	500	100 억	204500	N	N	4	N	N
111	20231113	110603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3165	-10	5	-0.31	148733790	46854	30.93	3190	3220	3155	4125	2225	3175	3174.41	1.01	-9797	3298	3236	3203	3141	3108	3220	3125	101	950	500	2280	5	1	20191471	639	5.51	0.43	12	0.23	574.00	7378.00	5650	20230221	-43.98	3000	20230103	5.50	5650	-43.98	20230221	3000	5.50	20230103	5650	-43.98	20230221	3000	5.50	20230103	5.13	N	071090	500	100 억	204500	N	N	4	N	N
112	20231113	100602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3195	20	2	0.63	99803875	31380	20.71	3190	3220	3160	4125	2225	3175	3180.49	1.01	-12979	3298	3236	3203	3141	3108	3220	3125	101	950	500	2280	5	1	20191471	645	5.57	0.43	12	0.16	574.00	7378.00	5650	20230221	-43.45	3000	20230103	6.50	5650	-43.45	20230221	3000	6.50	20230103	5650	-43.45	20230221	3000	6.50	20230103	5.13	N	071090	500	100 억	204500	N	N	4	N	N
113	20231113	090607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3190	15	2	0.47	17696325	5533	3.65	3190	3220	3180	4125	2225	3175	3198.33	1.01	-1896	3298	3236	3203	3141	3108	3220	3125	101	950	500	2280	5	1	20191471	644	5.56	0.43	12	0.03	574.00	7378.00	5650	20230221	-43.54	3000	20230103	6.33	5650	-43.54	20230221	3000	6.33	20230103	5650	-43.54	20230221	3000	6.33	20230103	5.13	N	071090	500	100 억	204500	N	N	4	N	N
114	20231110	160623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3175	-100	5	-3.05	478637555	149931	133.06	3265	3265	3170	4255	2295	3275	3192.52	1.20	-39831	3358	3316	3288	3246	3218	3302	3232	101	980	500	2350	5	1	20191471	641	5.53	0.43	12	0.74	574.00	7378.00	5650	20230221	-43.81	3000	20230103	5.83	5650	-43.81	20230221	3000	5.83	20230103	5650	-43.81	20230221	3000	5.83	20230103	5.04	N	071090	500	100 억	243022	N	N	4	N	N
115	20231110	150616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3185	-90	5	-2.75	430372580	134740	119.57	3265	3265	3170	4255	2295	3275	3194.10	1.20	-37173	3358	3316	3288	3246	3218	3302	3232	101	980	500	2350	5	1	20191471	643	5.55	0.43	12	0.67	574.00	7378.00	5650	20230221	-43.63	3000	20230103	6.17	5650	-43.63	20230221	3000	6.17	20230103	5650	-43.63	20230221	3000	6.17	20230103	5.04	N	071090	500	100 억	243022	N	N	7	N	N
116	20231110	140609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3200	-75	5	-2.29	372917800	116716	103.58	3265	3265	3170	4255	2295	3275	3195.09	1.20	-32861	3358	3316	3288	3246	3218	3302	3232	101	980	500	2350	5	1	20191471	646	5.57	0.43	12	0.58	574.00	7378.00	5650	20230221	-43.36	3000	20230103	6.67	5650	-43.36	20230221	3000	6.67	20230103	5650	-43.36	20230221	3000	6.67	20230103	5.04	N	071090	500	100 억	243022	N	N	7	N	N
117	20231110	130610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3195	-80	5	-2.44	345404640	108119	95.95	3265	3265	3170	4255	2295	3275	3194.67	1.20	-31369	3358	3316	3288	3246	3218	3302	3232	101	980	500	2350	5	1	20191471	645	5.57	0.43	12	0.54	574.00	7378.00	5650	20230221	-43.45	3000	20230103	6.50	5650	-43.45	20230221	3000	6.50	20230103	5650	-43.45	20230221	3000	6.50	20230103	5.04	N	071090	500	100 억	243022	N	N	7	N	N
118	20231110	120612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3180	-95	5	-2.90	330638810	103486	91.84	3265	3265	3170	4255	2295	3275	3195.01	1.20	-28202	3358	3316	3288	3246	3218	3302	3232	101	980	500	2350	5	1	20191471	642	5.54	0.43	12	0.51	574.00	7378.00	5650	20230221	-43.72	3000	20230103	6.00	5650	-43.72	20230221	3000	6.00	20230103	5650	-43.72	20230221	3000	6.00	20230103	5.04	N	071090	500	100 억	243022	N	N	7	N	N
119	20231110	110605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3185	-90	5	-2.75	300438445	93990	83.41	3265	3265	3170	4255	2295	3275	3196.49	1.20	-24417	3358	3316	3288	3246	3218	3302	3232	101	980	500	2350	5	1	20191471	643	5.55	0.43	12	0.47	574.00	7378.00	5650	20230221	-43.63	3000	20230103	6.17	5650	-43.63	20230221	3000	6.17	20230103	5650	-43.63	20230221	3000	6.17	20230103	5.04	N	071090	500	100 억	243022	N	N	7	N	N
120	20231110	100612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3195	-80	5	-2.44	232530310	72677	64.50	3265	3265	3170	4255	2295	3275	3199.50	1.20	-22552	3358	3316	3288	3246	3218	3302	3232	101	980	500	2350	5	1	20191471	645	5.57	0.43	12	0.36	574.00	7378.00	5650	20230221	-43.45	3000	20230103	6.50	5650	-43.45	20230221	3000	6.50	20230103	5650	-43.45	20230221	3000	6.50	20230103	5.04	N	071090	500	100 억	243022	N	N	7	N	N
121	20231110	090600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3235	-40	5	-1.22	44151835	13701	12.16	3265	3265	3200	4255	2295	3275	3222.53	1.20	-6565	3358	3316	3288	3246	3218	3302	3232	101	980	500	2350	5	1	20191471	653	5.64	0.44	12	0.07	574.00	7378.00	5650	20230221	-42.74	3000	20230103	7.83	5650	-42.74	20230221	3000	7.83	20230103	5650	-42.74	20230221	3000	7.83	20230103	5.04	N	071090	500	100 억	243022	N	N	7	N	N
122	20231109	160554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	-55	5	-1.65	368047630	111851	61.37	3320	3330	3260	4325	2335	3330	3290.52	1.31	-20717	3563	3446	3373	3256	3183	3410	3220	101	995	500	2390	5	1	20191471	661	5.71	0.44	12	0.55	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	5650	-42.04	20230221	3000	9.17	20230103	5650	-42.04	20230221	3000	9.17	20230103	4.99	N	071090	500	100 억	264125	N	N	7	N	N
123	20231109	150555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	-50	5	-1.50	350216815	106407	58.39	3320	3330	3260	4325	2335	3330	3291.29	1.31	-19866	3563	3446	3373	3256	3183	3410	3220	101	995	500	2390	5	1	20191471	662	5.71	0.44	12	0.53	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	4.99	N	071090	500	100 억	264125	N	N	2	N	N
124	20231109	140554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3275	-55	5	-1.65	305949275	92904	50.98	3320	3330	3260	4325	2335	3330	3293.18	1.31	-19251	3563	3446	3373	3256	3183	3410	3220	101	995	500	2390	5	1	20191471	661	5.71	0.44	12	0.46	574.00	7378.00	5650	20230221	-42.04	3000	20230103	9.17	5650	-42.04	20230221	3000	9.17	20230103	5650	-42.04	20230221	3000	9.17	20230103	4.99	N	071090	500	100 억	264125	N	N	2	N	N
125	20231109	130556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3290	-40	5	-1.20	252248870	76541	42.00	3320	3330	3260	4325	2335	3330	3295.60	1.31	-13606	3563	3446	3373	3256	3183	3410	3220	101	995	500	2390	5	1	20191471	664	5.73	0.45	12	0.38	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	4.99	N	071090	500	100 억	264125	N	N	2	N	N
126	20231109	120559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3310	-20	5	-0.60	236801310	71840	39.42	3320	3330	3260	4325	2335	3330	3296.23	1.31	-13076	3563	3446	3373	3256	3183	3410	3220	101	995	500	2390	5	1	20191471	668	5.77	0.45	12	0.36	574.00	7378.00	5650	20230221	-41.42	3000	20230103	10.33	5650	-41.42	20230221	3000	10.33	20230103	5650	-41.42	20230221	3000	10.33	20230103	4.99	N	071090	500	100 억	264125	N	N	2	N	N
127	20231109	110557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	-25	5	-0.75	192446040	58399	32.04	3320	3330	3260	4325	2335	3330	3295.37	1.31	-12513	3563	3446	3373	3256	3183	3410	3220	101	995	500	2390	5	1	20191471	667	5.76	0.45	12	0.29	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	5650	-41.50	20230221	3000	10.17	20230103	5650	-41.50	20230221	3000	10.17	20230103	4.99	N	071090	500	100 억	264125	N	N	2	N	N
128	20231109	100553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	-45	5	-1.35	153957635	46741	25.65	3320	3330	3260	4325	2335	3330	3293.85	1.31	-10618	3563	3446	3373	3256	3183	3410	3220	101	995	500	2390	5	1	20191471	663	5.72	0.45	12	0.23	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	4.99	N	071090	500	100 억	264125	N	N	2	N	N
129	20231109	090554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3305	-25	5	-0.75	18612395	5609	3.08	3320	3330	3305	4325	2335	3330	3318.31	1.31	-2174	3563	3446	3373	3256	3183	3410	3220	101	995	500	2390	5	1	20191471	667	5.76	0.45	12	0.03	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	5650	-41.50	20230221	3000	10.17	20230103	5650	-41.50	20230221	3000	10.17	20230103	4.99	N	071090	500	100 억	264125	N	N	2	N	N
130	20231108	160551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3330	-70	5	-2.06	604210715	180087	153.44	3410	3490	3300	4420	2380	3400	3355.15	1.59	-50944	3553	3476	3413	3336	3273	3445	3305	101	1020	500	2440	5	1	20191471	672	5.80	0.45	12	0.89	574.00	7378.00	5650	20230221	-41.06	3000	20230103	11.00	5650	-41.06	20230221	3000	11.00	20230103	5650	-41.06	20230221	3000	11.00	20230103	5.05	N	071090	500	100 억	320341	N	N	2	N	N
131	20231108	150553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3315	-85	5	-2.50	536270935	159605	135.99	3410	3490	3310	4420	2380	3400	3359.99	1.59	-48965	3553	3476	3413	3336	3273	3445	3305	101	1020	500	2440	5	1	20191471	669	5.78	0.45	12	0.79	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	5.05	N	071090	500	100 억	320341	N	N	0	N	N
132	20231108	140551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3340	-60	5	-1.76	419600025	124546	106.12	3410	3490	3335	4420	2380	3400	3369.04	1.59	-29421	3553	3476	3413	3336	3273	3445	3305	101	1020	500	2440	5	1	20191471	674	5.82	0.45	12	0.62	574.00	7378.00	5650	20230221	-40.88	3000	20230103	11.33	5650	-40.88	20230221	3000	11.33	20230103	5650	-40.88	20230221	3000	11.33	20230103	5.05	N	071090	500	100 억	320341	N	N	0	N	N
133	20231108	130553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3345	-55	5	-1.62	387161480	114841	97.85	3410	3490	3335	4420	2380	3400	3371.28	1.59	-25318	3553	3476	3413	3336	3273	3445	3305	101	1020	500	2440	5	1	20191471	675	5.83	0.45	12	0.57	574.00	7378.00	5650	20230221	-40.80	3000	20230103	11.50	5650	-40.80	20230221	3000	11.50	20230103	5650	-40.80	20230221	3000	11.50	20230103	5.05	N	071090	500	100 억	320341	N	N	0	N	N
134	20231108	120547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3380	-20	5	-0.59	295205275	87363	74.44	3410	3490	3345	4420	2380	3400	3379.07	1.59	-11324	3553	3476	3413	3336	3273	3445	3305	101	1020	500	2440	5	1	20191471	682	5.89	0.46	12	0.43	574.00	7378.00	5650	20230221	-40.18	3000	20230103	12.67	5650	-40.18	20230221	3000	12.67	20230103	5650	-40.18	20230221	3000	12.67	20230103	5.05	N	071090	500	100 억	320341	N	N	0	N	N
135	20231108	110551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3355	-45	5	-1.32	201547535	59485	50.68	3410	3490	3350	4420	2380	3400	3388.21	1.59	-18815	3553	3476	3413	3336	3273	3445	3305	101	1020	500	2440	5	1	20191471	677	5.84	0.45	12	0.29	574.00	7378.00	5650	20230221	-40.62	3000	20230103	11.83	5650	-40.62	20230221	3000	11.83	20230103	5650	-40.62	20230221	3000	11.83	20230103	5.05	N	071090	500	100 억	320341	N	N	0	N	N
136	20231108	100551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3400	0	3	0.00	120379485	35329	30.10	3410	3490	3370	4420	2380	3400	3407.38	1.59	-9002	3553	3476	3413	3336	3273	3445	3305	101	1020	500	2440	5	1	20191471	687	5.92	0.46	12	0.17	574.00	7378.00	5650	20230221	-39.82	3000	20230103	13.33	5650	-39.82	20230221	3000	13.33	20230103	5650	-39.82	20230221	3000	13.33	20230103	5.05	N	071090	500	100 억	320341	N	N	0	N	N
137	20231108	090548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3420	20	2	0.59	16241555	4736	4.04	3410	3490	3410	4420	2380	3400	3429.38	1.59	-766	3553	3476	3413	3336	3273	3445	3305	101	1020	500	2440	5	1	20191471	691	5.96	0.46	12	0.02	574.00	7378.00	5650	20230221	-39.47	3000	20230103	14.00	5650	-39.47	20230221	3000	14.00	20230103	5650	-39.47	20230221	3000	14.00	20230103	5.05	N	071090	500	100 억	320341	N	N	0	N	N
138	20231107	160551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3400	-70	5	-2.02	396821560	116148	52.25	3440	3490	3350	4510	2430	3470	3416.57	1.67	-17357	3523	3496	3448	3421	3373	3510	3435	101	1040	500	2490	5	1	20191471	687	5.92	0.46	12	0.58	574.00	7378.00	5650	20230221	-39.82	3000	20230103	13.33	5650	-39.82	20230221	3000	13.33	20230103	5650	-39.82	20230221	3000	13.33	20230103	5.11	N	071090	500	100 억	338202	N	N	1	N	N
139	20231107	150551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3405	-65	5	-1.87	384933825	112652	50.68	3440	3490	3350	4510	2430	3470	3417.02	1.67	-17707	3523	3496	3448	3421	3373	3510	3435	101	1040	500	2490	5	1	20191471	688	5.93	0.46	12	0.56	574.00	7378.00	5650	20230221	-39.73	3000	20230103	13.50	5650	-39.73	20230221	3000	13.50	20230103	5650	-39.73	20230221	3000	13.50	20230103	5.11	N	071090	500	100 억	338202	N	N	1	N	N
140	20231107	140555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3385	-85	5	-2.45	362204145	105952	47.66	3440	3490	3350	4510	2430	3470	3418.57	1.67	-19835	3523	3496	3448	3421	3373	3510	3435	101	1040	500	2490	5	1	20191471	683	5.90	0.46	12	0.52	574.00	7378.00	5650	20230221	-40.09	3000	20230103	12.83	5650	-40.09	20230221	3000	12.83	20230103	5650	-40.09	20230221	3000	12.83	20230103	5.11	N	071090	500	100 억	338202	N	N	1	N	N
141	20231107	130552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3400	-70	5	-2.02	339053390	99112	44.58	3440	3490	3350	4510	2430	3470	3420.91	1.67	-16652	3523	3496	3448	3421	3373	3510	3435	101	1040	500	2490	5	1	20191471	687	5.92	0.46	12	0.49	574.00	7378.00	5650	20230221	-39.82	3000	20230103	13.33	5650	-39.82	20230221	3000	13.33	20230103	5650	-39.82	20230221	3000	13.33	20230103	5.11	N	071090	500	100 억	338202	N	N	1	N	N
142	20231107	120549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3370	-100	5	-2.88	293972075	85709	38.56	3440	3490	3370	4510	2430	3470	3429.89	1.67	-15313	3523	3496	3448	3421	3373	3510	3435	101	1040	500	2490	5	1	20191471	680	5.87	0.46	12	0.42	574.00	7378.00	5650	20230221	-40.35	3000	20230103	12.33	5650	-40.35	20230221	3000	12.33	20230103	5650	-40.35	20230221	3000	12.33	20230103	5.11	N	071090	500	100 억	338202	N	N	1	N	N
143	20231107	110549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3420	-50	5	-1.44	199635230	57924	26.06	3440	3490	3405	4510	2430	3470	3446.50	1.67	-4804	3523	3496	3448	3421	3373	3510	3435	101	1040	500	2490	5	1	20191471	691	5.96	0.46	12	0.29	574.00	7378.00	5650	20230221	-39.47	3000	20230103	14.00	5650	-39.47	20230221	3000	14.00	20230103	5650	-39.47	20230221	3000	14.00	20230103	5.11	N	071090	500	100 억	338202	N	N	1	N	N
144	20231107	100557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3430	-40	5	-1.15	148339705	42947	19.32	3440	3490	3430	4510	2430	3470	3454.02	1.67	761	3523	3496	3448	3421	3373	3510	3435	101	1040	500	2490	5	1	20191471	693	5.98	0.46	12	0.21	574.00	7378.00	5650	20230221	-39.29	3000	20230103	14.33	5650	-39.29	20230221	3000	14.33	20230103	5650	-39.29	20230221	3000	14.33	20230103	5.11	N	071090	500	100 억	338202	N	N	1	N	N
145	20231107	090542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3440	-30	5	-0.86	19638340	5711	2.57	3440	3445	3430	4510	2430	3470	3438.69	1.67	-3475	3523	3496	3448	3421	3373	3510	3435	101	1040	500	2490	5	1	20191471	695	5.99	0.47	12	0.03	574.00	7378.00	5650	20230221	-39.12	3000	20230103	14.67	5650	-39.12	20230221	3000	14.67	20230103	5650	-39.12	20230221	3000	14.67	20230103	5.11	N	071090	500	100 억	338202	N	N	1	N	N
146	20231106	160538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3470	80	2	2.36	751671600	218174	83.51	3440	3475	3400	4405	2375	3390	3445.25	1.31	70412	3556	3472	3406	3322	3256	3440	3290	101	1015	500	2440	5	1	20191471	701	6.05	0.47	12	1.08	574.00	7378.00	5650	20230221	-38.58	3000	20230103	15.67	5650	-38.58	20230221	3000	15.67	20230103	5650	-38.58	20230221	3000	15.67	20230103	5.24	N	071090	500	100 억	263648	N	N	1	N	N
147	20231106	150540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3470	80	2	2.36	684567090	198796	76.10	3440	3475	3400	4405	2375	3390	3443.57	1.31	62891	3556	3472	3406	3322	3256	3440	3290	101	1015	500	2440	5	1	20191471	701	6.05	0.47	12	0.98	574.00	7378.00	5650	20230221	-38.58	3000	20230103	15.67	5650	-38.58	20230221	3000	15.67	20230103	5650	-38.58	20230221	3000	15.67	20230103	5.24	N	071090	500	100 억	263648	N	N	0	N	N
148	20231106	140538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3455	65	2	1.92	613048575	178126	68.18	3440	3475	3400	4405	2375	3390	3441.66	1.31	60843	3556	3472	3406	3322	3256	3440	3290	101	1015	500	2440	5	1	20191471	698	6.02	0.47	12	0.88	574.00	7378.00	5650	20230221	-38.85	3000	20230103	15.17	5650	-38.85	20230221	3000	15.17	20230103	5650	-38.85	20230221	3000	15.17	20230103	5.24	N	071090	500	100 억	263648	N	N	0	N	N
149	20231106	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3455	65	2	1.92	598287440	173847	66.55	3440	3475	3400	4405	2375	3390	3441.46	1.31	60123	3556	3472	3406	3322	3256	3440	3290	101	1015	500	2440	5	1	20191471	698	6.02	0.47	12	0.86	574.00	7378.00	5650	20230221	-38.85	3000	20230103	15.17	5650	-38.85	20230221	3000	15.17	20230103	5650	-38.85	20230221	3000	15.17	20230103	5.24	N	071090	500	100 억	263648	N	N	0	N	N
150	20231106	120541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3455	65	2	1.92	565057465	164208	62.86	3440	3475	3400	4405	2375	3390	3441.11	1.31	57645	3556	3472	3406	3322	3256	3440	3290	101	1015	500	2440	5	1	20191471	698	6.02	0.47	12	0.81	574.00	7378.00	5650	20230221	-38.85	3000	20230103	15.17	5650	-38.85	20230221	3000	15.17	20230103	5650	-38.85	20230221	3000	15.17	20230103	5.24	N	071090	500	100 억	263648	N	N	0	N	N
151	20231106	110541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3460	70	2	2.06	471695200	137107	52.48	3440	3475	3400	4405	2375	3390	3440.34	1.31	51811	3556	3472	3406	3322	3256	3440	3290	101	1015	500	2440	5	1	20191471	699	6.03	0.47	12	0.68	574.00	7378.00	5650	20230221	-38.76	3000	20230103	15.33	5650	-38.76	20230221	3000	15.33	20230103	5650	-38.76	20230221	3000	15.33	20230103	5.24	N	071090	500	100 억	263648	N	N	0	N	N
152	20231106	100519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3440	50	2	1.47	263822670	76953	29.46	3440	3460	3400	4405	2375	3390	3428.36	1.31	17504	3556	3472	3406	3322	3256	3440	3290	101	1015	500	2440	5	1	20191471	695	5.99	0.47	12	0.38	574.00	7378.00	5650	20230221	-39.12	3000	20230103	14.67	5650	-39.12	20230221	3000	14.67	20230103	5650	-39.12	20230221	3000	14.67	20230103	5.24	N	071090	500	100 억	263648	N	N	0	N	N
153	20231106	090541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3435	45	2	1.33	52175490	15222	5.83	3440	3445	3410	4405	2375	3390	3427.64	1.31	2882	3556	3472	3406	3322	3256	3440	3290	101	1015	500	2440	5	1	20191471	694	5.98	0.47	12	0.08	574.00	7378.00	5650	20230221	-39.20	3000	20230103	14.50	5650	-39.20	20230221	3000	14.50	20230103	5650	-39.20	20230221	3000	14.50	20230103	5.24	N	071090	500	100 억	263648	N	N	0	N	N
154	20231103	160534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3390	-30	5	-0.88	880237625	259381	92.91	3395	3490	3340	4445	2395	3420	3393.15	1.25	14364	3520	3470	3370	3320	3220	3495	3345	101	1025	500	2460	5	1	20191471	684	5.91	0.46	12	1.28	574.00	7378.00	5650	20230221	-40.00	3000	20230103	13.00	5650	-40.00	20230221	3000	13.00	20230103	5650	-40.00	20230221	3000	13.00	20230103	5.23	N	071090	500	100 억	252191	N	N	0	N	N
155	20231103	150533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3400	-20	5	-0.58	849099365	250203	89.62	3395	3490	3340	4445	2395	3420	3393.16	1.25	13414	3520	3470	3370	3320	3220	3495	3345	101	1025	500	2460	5	1	20191471	687	5.92	0.46	12	1.24	574.00	7378.00	5650	20230221	-39.82	3000	20230103	13.33	5650	-39.82	20230221	3000	13.33	20230103	5650	-39.82	20230221	3000	13.33	20230103	5.23	N	071090	500	100 억	252191	N	N	0	N	N
156	20231103	140533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3430	10	2	0.29	741070890	218499	78.27	3395	3490	3340	4445	2395	3420	3391.04	1.25	17304	3520	3470	3370	3320	3220	3495	3345	101	1025	500	2460	5	1	20191471	693	5.98	0.46	12	1.08	574.00	7378.00	5650	20230221	-39.29	3000	20230103	14.33	5650	-39.29	20230221	3000	14.33	20230103	5650	-39.29	20230221	3000	14.33	20230103	5.23	N	071090	500	100 억	252191	N	N	0	N	N
157	20231103	130533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3395	-25	5	-0.73	487707290	144501	51.76	3395	3420	3340	4445	2395	3420	3373.66	1.25	16463	3520	3470	3370	3320	3220	3495	3345	101	1025	500	2460	5	1	20191471	686	5.91	0.46	12	0.72	574.00	7378.00	5650	20230221	-39.91	3000	20230103	13.17	5650	-39.91	20230221	3000	13.17	20230103	5650	-39.91	20230221	3000	13.17	20230103	5.23	N	071090	500	100 억	252191	N	N	0	N	N
158	20231103	120533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3405	-15	5	-0.44	440821545	130710	46.82	3395	3415	3340	4445	2395	3420	3370.81	1.25	14230	3520	3470	3370	3320	3220	3495	3345	101	1025	500	2460	5	1	20191471	688	5.93	0.46	12	0.65	574.00	7378.00	5650	20230221	-39.73	3000	20230103	13.50	5650	-39.73	20230221	3000	13.50	20230103	5650	-39.73	20230221	3000	13.50	20230103	5.23	N	071090	500	100 억	252191	N	N	0	N	N
159	20231103	110537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3390	-30	5	-0.88	370999995	110161	39.46	3395	3395	3340	4445	2395	3420	3365.56	1.25	8335	3520	3470	3370	3320	3220	3495	3345	101	1025	500	2460	5	1	20191471	684	5.91	0.46	12	0.55	574.00	7378.00	5650	20230221	-40.00	3000	20230103	13.00	5650	-40.00	20230221	3000	13.00	20230103	5650	-40.00	20230221	3000	13.00	20230103	5.23	N	071090	500	100 억	252191	N	N	0	N	N
160	20231103	100528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3375	-45	5	-1.32	276883225	82288	29.48	3395	3395	3340	4445	2395	3420	3361.59	1.25	-3450	3520	3470	3370	3320	3220	3495	3345	101	1025	500	2460	5	1	20191471	681	5.88	0.46	12	0.41	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	5.23	N	071090	500	100 억	252191	N	N	0	N	N
161	20231103	090528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3350	-70	5	-2.05	82145750	24315	8.71	3395	3395	3345	4445	2395	3420	3368.85	1.25	-7208	3520	3470	3370	3320	3220	3495	3345	101	1025	500	2460	5	1	20191471	676	5.84	0.45	12	0.12	574.00	7378.00	5650	20230221	-40.71	3000	20230103	11.67	5650	-40.71	20230221	3000	11.67	20230103	5650	-40.71	20230221	3000	11.67	20230103	5.23	N	071090	500	100 억	252191	N	N	0	N	N
162	20231102	160529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3420	185	2	5.72	832590645	248249	185.01	3270	3420	3270	4205	2265	3235	3351.55	0.96	52658	3328	3281	3258	3211	3188	3270	3200	101	970	500	2320	5	1	20191471	691	5.96	0.46	12	1.23	574.00	7378.00	5650	20230221	-39.47	3000	20230103	14.00	5650	-39.47	20230221	3000	14.00	20230103	5650	-39.47	20230221	3000	14.00	20230103	5.22	N	071090	500	100 억	193709	N	N	0	N	N
163	20231102	150534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3325	90	2	2.78	432075465	130193	97.03	3270	3355	3270	4205	2265	3235	3318.73	0.96	72094	3328	3281	3258	3211	3188	3270	3200	101	970	500	2320	5	1	20191471	671	5.79	0.45	12	0.64	574.00	7378.00	5650	20230221	-41.15	3000	20230103	10.83	5650	-41.15	20230221	3000	10.83	20230103	5650	-41.15	20230221	3000	10.83	20230103	5.22	N	071090	500	100 억	193709	N	N	0	N	N
164	20231102	140524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3340	105	2	3.25	389435975	117335	87.44	3270	3355	3270	4205	2265	3235	3319.01	0.96	67485	3328	3281	3258	3211	3188	3270	3200	101	970	500	2320	5	1	20191471	674	5.82	0.45	12	0.58	574.00	7378.00	5650	20230221	-40.88	3000	20230103	11.33	5650	-40.88	20230221	3000	11.33	20230103	5650	-40.88	20230221	3000	11.33	20230103	5.22	N	071090	500	100 억	193709	N	N	0	N	N
165	20231102	130529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3350	115	2	3.55	373408960	112531	83.86	3270	3355	3270	4205	2265	3235	3318.28	0.96	65616	3328	3281	3258	3211	3188	3270	3200	101	970	500	2320	5	1	20191471	676	5.84	0.45	12	0.56	574.00	7378.00	5650	20230221	-40.71	3000	20230103	11.67	5650	-40.71	20230221	3000	11.67	20230103	5650	-40.71	20230221	3000	11.67	20230103	5.22	N	071090	500	100 억	193709	N	N	0	N	N
166	20231102	120527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3335	100	2	3.09	352899675	106377	79.28	3270	3355	3270	4205	2265	3235	3317.44	0.96	62841	3328	3281	3258	3211	3188	3270	3200	101	970	500	2320	5	1	20191471	673	5.81	0.45	12	0.53	574.00	7378.00	5650	20230221	-40.97	3000	20230103	11.17	5650	-40.97	20230221	3000	11.17	20230103	5650	-40.97	20230221	3000	11.17	20230103	5.22	N	071090	500	100 억	193709	N	N	0	N	N
167	20231102	110528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3325	90	2	2.78	319981095	96520	71.93	3270	3340	3270	4205	2265	3235	3315.18	0.96	60054	3328	3281	3258	3211	3188	3270	3200	101	970	500	2320	5	1	20191471	671	5.79	0.45	12	0.48	574.00	7378.00	5650	20230221	-41.15	3000	20230103	10.83	5650	-41.15	20230221	3000	10.83	20230103	5650	-41.15	20230221	3000	10.83	20230103	5.22	N	071090	500	100 억	193709	N	N	0	N	N
168	20231102	100528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3325	90	2	2.78	194162465	58593	43.67	3270	3340	3270	4205	2265	3235	3313.75	0.96	36826	3328	3281	3258	3211	3188	3270	3200	101	970	500	2320	5	1	20191471	671	5.79	0.45	12	0.29	574.00	7378.00	5650	20230221	-41.15	3000	20230103	10.83	5650	-41.15	20230221	3000	10.83	20230103	5650	-41.15	20230221	3000	10.83	20230103	5.22	N	071090	500	100 억	193709	N	N	0	N	N
169	20231102	090531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	50	2	1.55	6121220	1868	1.39	3270	3285	3270	4205	2265	3235	3276.88	0.96	45	3328	3281	3258	3211	3188	3270	3200	101	970	500	2320	5	1	20191471	663	5.72	0.45	12	0.01	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	5.22	N	071090	500	100 억	193709	N	N	0	N	N
170	20231101	160525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3235	-15	5	-0.46	431845600	132220	58.43	3255	3305	3235	4225	2275	3250	3266.36	1.04	-17694	3473	3361	3288	3176	3103	3325	3140	101	975	500	2340	5	1	20191471	653	5.64	0.44	12	0.65	574.00	7378.00	5650	20230221	-42.74	3000	20230103	7.83	5650	-42.74	20230221	3000	7.83	20230103	5650	-42.74	20230221	3000	7.83	20230103	5.23	N	071090	500	100 억	210379	N	N	0	N	N
171	20231101	150523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3245	-5	5	-0.15	392655620	120127	53.09	3255	3305	3245	4225	2275	3250	3268.67	1.04	-17032	3473	3361	3288	3176	3103	3325	3140	101	975	500	2340	5	1	20191471	655	5.65	0.44	12	0.59	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	5.23	N	071090	500	100 억	210379	N	N	0	N	N
172	20231101	140521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3270	20	2	0.62	320370790	97893	43.26	3255	3305	3245	4225	2275	3250	3272.66	1.04	-7680	3473	3361	3288	3176	3103	3325	3140	101	975	500	2340	5	1	20191471	660	5.70	0.44	12	0.48	574.00	7378.00	5650	20230221	-42.12	3000	20230103	9.00	5650	-42.12	20230221	3000	9.00	20230103	5650	-42.12	20230221	3000	9.00	20230103	5.23	N	071090	500	100 억	210379	N	N	0	N	N
173	20231101	130525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3285	35	2	1.08	288763655	88236	39.00	3255	3305	3245	4225	2275	3250	3272.63	1.04	-2347	3473	3361	3288	3176	3103	3325	3140	101	975	500	2340	5	1	20191471	663	5.72	0.45	12	0.44	574.00	7378.00	5650	20230221	-41.86	3000	20230103	9.50	5650	-41.86	20230221	3000	9.50	20230103	5650	-41.86	20230221	3000	9.50	20230103	5.23	N	071090	500	100 억	210379	N	N	0	N	N
174	20231101	120537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	30	2	0.92	239278410	73150	32.33	3255	3305	3245	4225	2275	3250	3271.07	1.04	-1212	3473	3361	3288	3176	3103	3325	3140	101	975	500	2340	5	1	20191471	662	5.71	0.44	12	0.36	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	5.23	N	071090	500	100 억	210379	N	N	0	N	N
175	20231101	110540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3260	10	2	0.31	190215265	58108	25.68	3255	3305	3250	4225	2275	3250	3273.48	1.04	3420	3473	3361	3288	3176	3103	3325	3140	101	975	500	2340	5	1	20191471	658	5.68	0.44	12	0.29	574.00	7378.00	5650	20230221	-42.30	3000	20230103	8.67	5650	-42.30	20230221	3000	8.67	20230103	5650	-42.30	20230221	3000	8.67	20230103	5.23	N	071090	500	100 억	210379	N	N	0	N	N
176	20231101	100533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3295	45	2	1.38	115215050	35160	15.54	3255	3305	3250	4225	2275	3250	3276.88	1.04	11102	3473	3361	3288	3176	3103	3325	3140	101	975	500	2340	5	1	20191471	665	5.74	0.45	12	0.17	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	5.23	N	071090	500	100 억	210379	N	N	0	N	N
177	20231101	090534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	3280	30	2	0.92	12001110	3687	1.63	3255	3280	3250	4225	2275	3250	3254.98	1.04	-294	3473	3361	3288	3176	3103	3325	3140	101	975	500	2340	5	1	20191471	662	5.71	0.44	12	0.02	574.00	7378.00	5650	20230221	-41.95	3000	20230103	9.33	5650	-41.95	20230221	3000	9.33	20230103	5650	-41.95	20230221	3000	9.33	20230103	5.23	N	071090	500	100 억	210379	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History