KissMeData/000670/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160111	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	1000	2	0.20	287420000	560	58.33	515000	516000	508000	661000	357000	509000	513255.81	4.21	0	-19	521666	515332	510666	504332	499666	514500	503500	92	152000	5000	376660	1000	1	1842040	9394	2.56	0.24	12	0.03	199327.00	2131716.00	792000	20221128	-35.61	454000	20231101	12.33	680000	-25.00	20230217	454000	12.33	20231101	777000	-34.36	20221201	454000	12.33	20231101	0.25	N	000670	5000	92 억	77564	N	N	1	N	N
3	20231130	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	5000	2	0.98	191189000	372	38.75	515000	516000	508000	661000	357000	509000	513948.92	4.21	0	-78	521666	515332	510666	504332	499666	514500	503500	92	152000	5000	376660	1000	1	1842040	9468	2.58	0.24	12	0.02	199327.00	2131716.00	792000	20221128	-35.10	454000	20231101	13.22	680000	-24.41	20230217	454000	13.22	20231101	777000	-33.85	20221201	454000	13.22	20231101	0.25	N	000670	5000	92 억	77564	N	N	0	N	N
4	20231130	140111	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	5000	2	0.98	149032000	290	30.21	515000	516000	508000	661000	357000	509000	513903.45	4.21	0	-53	521666	515332	510666	504332	499666	514500	503500	92	152000	5000	376660	1000	1	1842040	9468	2.58	0.24	12	0.02	199327.00	2131716.00	792000	20221128	-35.10	454000	20231101	13.22	680000	-24.41	20230217	454000	13.22	20231101	777000	-33.85	20221201	454000	13.22	20231101	0.25	N	000670	5000	92 억	77564	N	N	0	N	N
5	20231130	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	5000	2	0.98	124389000	242	25.21	515000	516000	508000	661000	357000	509000	514004.13	4.21	0	-27	521666	515332	510666	504332	499666	514500	503500	92	152000	5000	376660	1000	1	1842040	9468	2.58	0.24	12	0.01	199327.00	2131716.00	792000	20221128	-35.10	454000	20231101	13.22	680000	-24.41	20230217	454000	13.22	20231101	777000	-33.85	20221201	454000	13.22	20231101	0.25	N	000670	5000	92 억	77564	N	N	0	N	N
6	20231130	120112	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	515000	6000	2	1.18	111025000	216	22.50	515000	516000	508000	661000	357000	509000	514004.63	4.21	0	-23	521666	515332	510666	504332	499666	514500	503500	92	152000	5000	376660	1000	1	1842040	9487	2.58	0.24	12	0.01	199327.00	2131716.00	792000	20221128	-34.97	454000	20231101	13.44	680000	-24.26	20230217	454000	13.44	20231101	777000	-33.72	20221201	454000	13.44	20231101	0.25	N	000670	5000	92 억	77564	N	N	0	N	N
7	20231130	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	3000	2	0.59	51357000	100	10.42	515000	516000	508000	661000	357000	509000	513570.00	4.21	0	20	521666	515332	510666	504332	499666	514500	503500	92	152000	5000	376660	1000	1	1842040	9431	2.57	0.24	12	0.01	199327.00	2131716.00	792000	20221128	-35.35	454000	20231101	12.78	680000	-24.71	20230217	454000	12.78	20231101	777000	-34.11	20221201	454000	12.78	20231101	0.25	N	000670	5000	92 억	77564	N	N	0	N	N
8	20231130	100111	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	5000	2	0.98	28203000	55	5.73	515000	515000	508000	661000	357000	509000	512781.82	4.21	0	11	521666	515332	510666	504332	499666	514500	503500	92	152000	5000	376660	1000	1	1842040	9468	2.58	0.24	12	0.00	199327.00	2131716.00	792000	20221128	-35.10	454000	20231101	13.22	680000	-24.41	20230217	454000	13.22	20231101	777000	-33.85	20221201	454000	13.22	20231101	0.25	N	000670	5000	92 억	77564	N	N	0	N	N
9	20231130	090111	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	5000	2	0.98	4117000	8	0.83	515000	515000	514000	661000	357000	509000	514625.00	4.21	0	1	521666	515332	510666	504332	499666	514500	503500	92	152000	5000	376660	1000	1	1842040	9468	2.58	0.24	12	0.00	199327.00	2131716.00	792000	20221128	-35.10	454000	20231101	13.22	680000	-24.41	20230217	454000	13.22	20231101	777000	-33.85	20221201	454000	13.22	20231101	0.25	N	000670	5000	92 억	77564	N	N	0	N	N
10	20231129	160110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	-8000	5	-1.55	490013000	959	80.86	509000	517000	506000	672000	362000	517000	510962.46	4.21	0	217	523000	520000	515000	512000	507000	521500	513500	92	155000	5000	382580	1000	1	1842040	9376	2.55	0.24	12	0.05	199327.00	2131716.00	792000	20221128	-35.73	454000	20231101	12.11	680000	-25.15	20230217	454000	12.11	20231101	777000	-34.49	20221201	454000	12.11	20231101	0.25	N	000670	5000	92 억	77478	N	N	0	N	N
11	20231129	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	-9000	5	-1.74	444154000	869	73.27	509000	517000	506000	672000	362000	517000	511109.32	4.21	0	250	523000	520000	515000	512000	507000	521500	513500	92	155000	5000	382580	1000	1	1842040	9358	2.55	0.24	12	0.05	199327.00	2131716.00	792000	20221128	-35.86	454000	20231101	11.89	680000	-25.29	20230217	454000	11.89	20231101	777000	-34.62	20221201	454000	11.89	20231101	0.25	N	000670	5000	92 억	77478	N	N	0	N	N
12	20231129	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-5000	5	-0.97	289559000	566	47.72	509000	517000	506000	672000	362000	517000	511588.34	4.21	0	90	523000	520000	515000	512000	507000	521500	513500	92	155000	5000	382580	1000	1	1842040	9431	2.57	0.24	12	0.03	199327.00	2131716.00	792000	20221128	-35.35	454000	20231101	12.78	680000	-24.71	20230217	454000	12.78	20231101	777000	-34.11	20221201	454000	12.78	20231101	0.25	N	000670	5000	92 억	77478	N	N	0	N	N
13	20231129	130112	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	516000	-1000	5	-0.19	238141000	466	39.29	509000	517000	506000	672000	362000	517000	511032.19	4.21	0	61	523000	520000	515000	512000	507000	521500	513500	92	155000	5000	382580	1000	1	1842040	9505	2.59	0.24	12	0.03	199327.00	2131716.00	792000	20221128	-34.85	454000	20231101	13.66	680000	-24.12	20230217	454000	13.66	20231101	777000	-33.59	20221201	454000	13.66	20231101	0.25	N	000670	5000	92 억	77478	N	N	0	N	N
14	20231129	120110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	-3000	5	-0.58	212877000	417	35.16	509000	517000	506000	672000	362000	517000	510496.40	4.21	0	49	523000	520000	515000	512000	507000	521500	513500	92	155000	5000	382580	1000	1	1842040	9468	2.58	0.24	12	0.02	199327.00	2131716.00	792000	20221128	-35.10	454000	20231101	13.22	680000	-24.41	20230217	454000	13.22	20231101	777000	-33.85	20221201	454000	13.22	20231101	0.25	N	000670	5000	92 억	77478	N	N	0	N	N
15	20231129	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	-3000	5	-0.58	179395000	352	29.68	509000	517000	506000	672000	362000	517000	509644.89	4.21	0	29	523000	520000	515000	512000	507000	521500	513500	92	155000	5000	382580	1000	1	1842040	9468	2.58	0.24	12	0.02	199327.00	2131716.00	792000	20221128	-35.10	454000	20231101	13.22	680000	-24.41	20230217	454000	13.22	20231101	777000	-33.85	20221201	454000	13.22	20231101	0.25	N	000670	5000	92 억	77478	N	N	0	N	N
16	20231129	100110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	511000	-6000	5	-1.16	150729000	296	24.96	509000	517000	506000	672000	362000	517000	509219.59	4.21	0	2	523000	520000	515000	512000	507000	521500	513500	92	155000	5000	382580	1000	1	1842040	9413	2.56	0.24	12	0.02	199327.00	2131716.00	792000	20221128	-35.48	454000	20231101	12.56	680000	-24.85	20230217	454000	12.56	20231101	777000	-34.23	20221201	454000	12.56	20231101	0.25	N	000670	5000	92 억	77478	N	N	0	N	N
17	20231129	090110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-5000	5	-0.97	4592000	9	0.76	509000	512000	509000	672000	362000	517000	510222.22	4.21	0	5	523000	520000	515000	512000	507000	521500	513500	92	155000	5000	382580	1000	1	1842040	9431	2.57	0.24	12	0.00	199327.00	2131716.00	792000	20221128	-35.35	454000	20231101	12.78	680000	-24.71	20230217	454000	12.78	20231101	777000	-34.11	20221201	454000	12.78	20231101	0.25	N	000670	5000	92 억	77478	N	N	0	N	N
18	20231128	160111	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	517000	2000	2	0.39	611423000	1186	233.46	516000	518000	510000	669000	361000	515000	515533.73	4.21	0	182	519666	517332	513666	511332	507666	518500	512500	92	154000	5000	381100	1000	1	1842040	9523	2.59	0.24	12	0.06	199327.00	2131716.00	811000	20221124	-36.25	454000	20231101	13.88	680000	-23.97	20230217	454000	13.88	20231101	792000	-34.72	20221128	454000	13.88	20231101	0.25	N	000670	5000	92 억	77503	N	N	0	N	N
19	20231128	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	517000	2000	2	0.39	557164000	1081	212.80	516000	518000	510000	669000	361000	515000	515415.36	4.21	0	187	519666	517332	513666	511332	507666	518500	512500	92	154000	5000	381100	1000	1	1842040	9523	2.59	0.24	12	0.06	199327.00	2131716.00	811000	20221124	-36.25	454000	20231101	13.88	680000	-23.97	20230217	454000	13.88	20231101	792000	-34.72	20221128	454000	13.88	20231101	0.25	N	000670	5000	92 억	77503	N	N	0	N	N
20	20231128	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	-1000	5	-0.19	458218000	889	175.00	516000	518000	510000	669000	361000	515000	515430.82	4.21	0	185	519666	517332	513666	511332	507666	518500	512500	92	154000	5000	381100	1000	1	1842040	9468	2.58	0.24	12	0.05	199327.00	2131716.00	811000	20221124	-36.62	454000	20231101	13.22	680000	-24.41	20230217	454000	13.22	20231101	792000	-35.10	20221128	454000	13.22	20231101	0.25	N	000670	5000	92 억	77503	N	N	0	N	N
21	20231128	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	516000	1000	2	0.19	357923000	694	136.61	516000	518000	510000	669000	361000	515000	515739.19	4.21	0	161	519666	517332	513666	511332	507666	518500	512500	92	154000	5000	381100	1000	1	1842040	9505	2.59	0.24	12	0.04	199327.00	2131716.00	811000	20221124	-36.37	454000	20231101	13.66	680000	-24.12	20230217	454000	13.66	20231101	792000	-34.85	20221128	454000	13.66	20231101	0.25	N	000670	5000	92 억	77503	N	N	0	N	N
22	20231128	120110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	517000	2000	2	0.39	303682000	589	115.94	516000	518000	510000	669000	361000	515000	515589.13	4.21	0	163	519666	517332	513666	511332	507666	518500	512500	92	154000	5000	381100	1000	1	1842040	9523	2.59	0.24	12	0.03	199327.00	2131716.00	811000	20221124	-36.25	454000	20231101	13.88	680000	-23.97	20230217	454000	13.88	20231101	792000	-34.72	20221128	454000	13.88	20231101	0.25	N	000670	5000	92 억	77503	N	N	0	N	N
23	20231128	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	516000	1000	2	0.19	235037000	456	89.76	516000	518000	510000	669000	361000	515000	515432.02	4.21	0	138	519666	517332	513666	511332	507666	518500	512500	92	154000	5000	381100	1000	1	1842040	9505	2.59	0.24	12	0.02	199327.00	2131716.00	811000	20221124	-36.37	454000	20231101	13.66	680000	-24.12	20230217	454000	13.66	20231101	792000	-34.85	20221128	454000	13.66	20231101	0.25	N	000670	5000	92 억	77503	N	N	0	N	N
24	20231128	100110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	515000	0	3	0.00	76723000	149	29.33	516000	517000	510000	669000	361000	515000	514919.46	4.21	0	6	519666	517332	513666	511332	507666	518500	512500	92	154000	5000	381100	1000	1	1842040	9487	2.58	0.24	12	0.01	199327.00	2131716.00	811000	20221124	-36.50	454000	20231101	13.44	680000	-24.26	20230217	454000	13.44	20231101	792000	-34.97	20221128	454000	13.44	20231101	0.25	N	000670	5000	92 억	77503	N	N	0	N	N
25	20231128	090110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	517000	2000	2	0.39	7742000	15	2.95	516000	517000	516000	669000	361000	515000	516133.33	4.21	0	8	519666	517332	513666	511332	507666	518500	512500	92	154000	5000	381100	1000	1	1842040	9523	2.59	0.24	12	0.00	199327.00	2131716.00	811000	20221124	-36.25	454000	20231101	13.88	680000	-23.97	20230217	454000	13.88	20231101	792000	-34.72	20221128	454000	13.88	20231101	0.25	N	000670	5000	92 억	77503	N	N	0	N	N
26	20231127	160110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	515000	2000	2	0.39	260606000	508	78.52	512000	516000	510000	666000	360000	513000	513003.94	4.21	83	-3	516333	514666	511333	509666	506333	515500	510500	92	153000	5000	379620	1000	1	1842040	9487	2.58	0.24	12	0.03	199327.00	2131716.00	811000	20221124	-36.50	454000	20231101	13.44	680000	-24.26	20230217	454000	13.44	20231101	792000	-34.97	20221128	454000	13.44	20231101	0.25	N	000670	5000	92 억	77637	N	N	0	N	N
27	20231127	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	511000	-2000	5	-0.39	214842000	419	64.76	512000	516000	510000	666000	360000	513000	512749.40	4.21	83	-13	516333	514666	511333	509666	506333	515500	510500	92	153000	5000	379620	1000	1	1842040	9413	2.56	0.24	12	0.02	199327.00	2131716.00	811000	20221124	-36.99	454000	20231101	12.56	680000	-24.85	20230217	454000	12.56	20231101	792000	-35.48	20221128	454000	12.56	20231101	0.25	N	000670	5000	92 억	77637	N	N	0	N	N
28	20231127	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	511000	-2000	5	-0.39	193885000	378	58.42	512000	516000	510000	666000	360000	513000	512923.28	4.21	83	10	516333	514666	511333	509666	506333	515500	510500	92	153000	5000	379620	1000	1	1842040	9413	2.56	0.24	12	0.02	199327.00	2131716.00	811000	20221124	-36.99	454000	20231101	12.56	680000	-24.85	20230217	454000	12.56	20231101	792000	-35.48	20221128	454000	12.56	20231101	0.25	N	000670	5000	92 억	77637	N	N	0	N	N
29	20231127	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-1000	5	-0.19	169870000	331	51.16	512000	516000	510000	666000	360000	513000	513202.42	4.21	83	39	516333	514666	511333	509666	506333	515500	510500	92	153000	5000	379620	1000	1	1842040	9431	2.57	0.24	12	0.02	199327.00	2131716.00	811000	20221124	-36.87	454000	20231101	12.78	680000	-24.71	20230217	454000	12.78	20231101	792000	-35.35	20221128	454000	12.78	20231101	0.25	N	000670	5000	92 억	77637	N	N	0	N	N
30	20231127	120110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	515000	2000	2	0.39	143231000	279	43.12	512000	516000	510000	666000	360000	513000	513372.76	4.21	83	59	516333	514666	511333	509666	506333	515500	510500	92	153000	5000	379620	1000	1	1842040	9487	2.58	0.24	12	0.02	199327.00	2131716.00	811000	20221124	-36.50	454000	20231101	13.44	680000	-24.26	20230217	454000	13.44	20231101	792000	-34.97	20221128	454000	13.44	20231101	0.25	N	000670	5000	92 억	77637	N	N	0	N	N
31	20231127	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	1000	2	0.19	115482000	225	34.78	512000	516000	510000	666000	360000	513000	513253.33	4.21	83	71	516333	514666	511333	509666	506333	515500	510500	92	153000	5000	379620	1000	1	1842040	9468	2.58	0.24	12	0.01	199327.00	2131716.00	811000	20221124	-36.62	454000	20231101	13.22	680000	-24.41	20230217	454000	13.22	20231101	792000	-35.10	20221128	454000	13.22	20231101	0.25	N	000670	5000	92 억	77637	N	N	0	N	N
32	20231127	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-1000	5	-0.19	40928000	80	12.36	512000	513000	510000	666000	360000	513000	511600.00	4.21	83	-8	516333	514666	511333	509666	506333	515500	510500	92	153000	5000	379620	1000	1	1842040	9431	2.57	0.24	12	0.00	199327.00	2131716.00	811000	20221124	-36.87	454000	20231101	12.78	680000	-24.71	20230217	454000	12.78	20231101	792000	-35.35	20221128	454000	12.78	20231101	0.25	N	000670	5000	92 억	77637	N	N	0	N	N
33	20231127	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-1000	5	-0.19	1024000	2	0.31	512000	512000	512000	666000	360000	513000	512000.00	4.21	83	0	516333	514666	511333	509666	506333	515500	510500	92	153000	5000	379620	1000	1	1842040	9431	2.57	0.24	12	0.00	199327.00	2131716.00	811000	20221124	-36.87	454000	20231101	12.78	680000	-24.71	20230217	454000	12.78	20231101	792000	-35.35	20221128	454000	12.78	20231101	0.25	N	000670	5000	92 억	77637	N	N	0	N	N
34	20231124	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	513000	3000	2	0.59	320668000	628	101.62	511000	513000	508000	663000	357000	510000	510617.83	4.20	-2	239	516000	513000	507000	504000	498000	514500	505500	92	153000	5000	377400	1000	1	1842040	9450	2.57	0.24	12	0.03	199327.00	2131716.00	811000	20221124	-36.74	454000	20231101	13.00	680000	-24.56	20230217	454000	13.00	20231101	811000	-36.74	20221124	454000	13.00	20231101	0.24	N	000670	5000	92 억	77354	N	N	1	N	N
35	20231124	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	0	3	0.00	270505000	530	85.76	511000	513000	508000	663000	357000	510000	510386.79	4.20	-2	228	516000	513000	507000	504000	498000	514500	505500	92	153000	5000	377400	1000	1	1842040	9394	2.56	0.24	12	0.03	199327.00	2131716.00	811000	20221124	-37.11	454000	20231101	12.33	680000	-25.00	20230217	454000	12.33	20231101	811000	-37.11	20221124	454000	12.33	20231101	0.24	N	000670	5000	92 억	77354	N	N	1	N	N
36	20231124	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	-2000	5	-0.39	254712000	499	80.74	511000	513000	508000	663000	357000	510000	510444.89	4.20	-2	232	516000	513000	507000	504000	498000	514500	505500	92	153000	5000	377400	1000	1	1842040	9358	2.55	0.24	12	0.03	199327.00	2131716.00	811000	20221124	-37.36	454000	20231101	11.89	680000	-25.29	20230217	454000	11.89	20231101	811000	-37.36	20221124	454000	11.89	20231101	0.24	N	000670	5000	92 억	77354	N	N	1	N	N
37	20231124	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	511000	1000	2	0.20	234328000	459	74.27	511000	513000	508000	663000	357000	510000	510518.52	4.20	-2	227	516000	513000	507000	504000	498000	514500	505500	92	153000	5000	377400	1000	1	1842040	9413	2.56	0.24	12	0.02	199327.00	2131716.00	811000	20221124	-36.99	454000	20231101	12.56	680000	-24.85	20230217	454000	12.56	20231101	811000	-36.99	20221124	454000	12.56	20231101	0.24	N	000670	5000	92 억	77354	N	N	1	N	N
38	20231124	120110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	511000	1000	2	0.20	200614000	393	63.59	511000	513000	508000	663000	357000	510000	510468.19	4.20	-2	199	516000	513000	507000	504000	498000	514500	505500	92	153000	5000	377400	1000	1	1842040	9413	2.56	0.24	12	0.02	199327.00	2131716.00	811000	20221124	-36.99	454000	20231101	12.56	680000	-24.85	20230217	454000	12.56	20231101	811000	-36.99	20221124	454000	12.56	20231101	0.24	N	000670	5000	92 억	77354	N	N	1	N	N
39	20231124	110111	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	0	3	0.00	138940000	272	44.01	511000	513000	508000	663000	357000	510000	510808.82	4.20	-2	154	516000	513000	507000	504000	498000	514500	505500	92	153000	5000	377400	1000	1	1842040	9394	2.56	0.24	12	0.01	199327.00	2131716.00	811000	20221124	-37.11	454000	20231101	12.33	680000	-25.00	20230217	454000	12.33	20231101	811000	-37.11	20221124	454000	12.33	20231101	0.24	N	000670	5000	92 억	77354	N	N	1	N	N
40	20231124	100110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	511000	1000	2	0.20	46887000	92	14.89	511000	512000	508000	663000	357000	510000	509641.30	4.20	-2	29	516000	513000	507000	504000	498000	514500	505500	92	153000	5000	377400	1000	1	1842040	9413	2.56	0.24	12	0.00	199327.00	2131716.00	811000	20221124	-36.99	454000	20231101	12.56	680000	-24.85	20230217	454000	12.56	20231101	811000	-36.99	20221124	454000	12.56	20231101	0.24	N	000670	5000	92 억	77354	N	N	1	N	N
41	20231124	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	511000	1000	2	0.20	511000	1	0.16	511000	511000	511000	663000	357000	510000	511000.00	4.20	-2	1	516000	513000	507000	504000	498000	514500	505500	92	153000	5000	377400	1000	1	1842040	9413	2.56	0.24	12	0.00	199327.00	2131716.00	811000	20221124	-36.99	454000	20231101	12.56	680000	-24.85	20230217	454000	12.56	20231101	811000	-36.99	20221124	454000	12.56	20231101	0.24	N	000670	5000	92 억	77354	N	N	1	N	N
42	20231123	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	5000	2	0.99	311372000	616	125.97	504000	510000	501000	656000	354000	505000	505474.03	4.20	0	-15	511000	508000	506000	503000	501000	509500	504500	92	151000	5000	373700	1000	1	1842040	9394	2.56	0.24	12	0.03	199327.00	2131716.00	813000	20221121	-37.27	454000	20231101	12.33	680000	-25.00	20230217	454000	12.33	20231101	811000	-37.11	20221124	454000	12.33	20231101	0.24	N	000670	5000	92 억	77275	N	N	1	N	N
43	20231123	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	506000	1000	2	0.20	220345000	437	89.37	504000	510000	501000	656000	354000	505000	504221.97	4.20	0	-54	511000	508000	506000	503000	501000	509500	504500	92	151000	5000	373700	1000	1	1842040	9321	2.54	0.24	12	0.02	199327.00	2131716.00	813000	20221121	-37.76	454000	20231101	11.45	680000	-25.59	20230217	454000	11.45	20231101	811000	-37.61	20221124	454000	11.45	20231101	0.24	N	000670	5000	92 억	77275	N	N	0	N	N
44	20231123	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	504000	-1000	5	-0.20	178868000	355	72.60	504000	510000	501000	656000	354000	505000	503853.52	4.20	0	-98	511000	508000	506000	503000	501000	509500	504500	92	151000	5000	373700	1000	1	1842040	9284	2.53	0.24	12	0.02	199327.00	2131716.00	813000	20221121	-38.01	454000	20231101	11.01	680000	-25.88	20230217	454000	11.01	20231101	811000	-37.85	20221124	454000	11.01	20231101	0.24	N	000670	5000	92 억	77275	N	N	0	N	N
45	20231123	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	502000	-3000	5	-0.59	141594000	281	57.46	504000	510000	501000	656000	354000	505000	503893.24	4.20	0	-58	511000	508000	506000	503000	501000	509500	504500	92	151000	5000	373700	1000	1	1842040	9247	2.52	0.24	12	0.02	199327.00	2131716.00	813000	20221121	-38.25	454000	20231101	10.57	680000	-26.18	20230217	454000	10.57	20231101	811000	-38.10	20221124	454000	10.57	20231101	0.24	N	000670	5000	92 억	77275	N	N	0	N	N
46	20231123	120110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	502000	-3000	5	-0.59	102451000	203	41.51	504000	510000	502000	656000	354000	505000	504684.73	4.20	0	-27	511000	508000	506000	503000	501000	509500	504500	92	151000	5000	373700	1000	1	1842040	9247	2.52	0.24	12	0.01	199327.00	2131716.00	813000	20221121	-38.25	454000	20231101	10.57	680000	-26.18	20230217	454000	10.57	20231101	811000	-38.10	20221124	454000	10.57	20231101	0.24	N	000670	5000	92 억	77275	N	N	0	N	N
47	20231123	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	0	3	0.00	66163000	131	26.79	504000	510000	503000	656000	354000	505000	505061.07	4.20	0	3	511000	508000	506000	503000	501000	509500	504500	92	151000	5000	373700	1000	1	1842040	9302	2.53	0.24	12	0.01	199327.00	2131716.00	813000	20221121	-37.88	454000	20231101	11.23	680000	-25.74	20230217	454000	11.23	20231101	811000	-37.73	20221124	454000	11.23	20231101	0.24	N	000670	5000	92 억	77275	N	N	0	N	N
48	20231123	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	506000	1000	2	0.20	45947000	91	18.61	504000	510000	503000	656000	354000	505000	504912.09	4.20	0	12	511000	508000	506000	503000	501000	509500	504500	92	151000	5000	373700	1000	1	1842040	9321	2.54	0.24	12	0.00	199327.00	2131716.00	813000	20221121	-37.76	454000	20231101	11.45	680000	-25.59	20230217	454000	11.45	20231101	811000	-37.61	20221124	454000	11.45	20231101	0.24	N	000670	5000	92 억	77275	N	N	0	N	N
49	20231123	090110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	504000	-1000	5	-0.20	3024000	6	1.23	504000	504000	504000	656000	354000	505000	504000.00	4.20	0	0	511000	508000	506000	503000	501000	509500	504500	92	151000	5000	373700	1000	1	1842040	9284	2.53	0.24	12	0.00	199327.00	2131716.00	813000	20221121	-38.01	454000	20231101	11.01	680000	-25.88	20230217	454000	11.01	20231101	811000	-37.85	20221124	454000	11.01	20231101	0.24	N	000670	5000	92 억	77275	N	N	0	N	N
50	20231122	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	-3000	5	-0.59	247578000	489	68.30	504000	509000	504000	660000	356000	508000	506297.13	4.19	0	-39	515333	511666	508333	504666	501333	510000	503000	92	152000	5000	375920	1000	1	1842040	9302	2.53	0.24	12	0.03	199327.00	2131716.00	844000	20221118	-40.17	454000	20231101	11.23	680000	-25.74	20230217	454000	11.23	20231101	811000	-37.73	20221124	454000	11.23	20231101	0.24	N	000670	5000	92 억	77189	N	N	0	N	N
51	20231122	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-1000	5	-0.20	205512000	406	56.70	504000	509000	504000	660000	356000	508000	506187.19	4.19	0	-84	515333	511666	508333	504666	501333	510000	503000	92	152000	5000	375920	1000	1	1842040	9339	2.54	0.24	12	0.02	199327.00	2131716.00	844000	20221118	-39.93	454000	20231101	11.67	680000	-25.44	20230217	454000	11.67	20231101	811000	-37.48	20221124	454000	11.67	20231101	0.24	N	000670	5000	92 억	77189	N	N	0	N	N
52	20231122	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-1000	5	-0.20	157791000	312	43.58	504000	509000	504000	660000	356000	508000	505740.38	4.19	0	-120	515333	511666	508333	504666	501333	510000	503000	92	152000	5000	375920	1000	1	1842040	9339	2.54	0.24	12	0.02	199327.00	2131716.00	844000	20221118	-39.93	454000	20231101	11.67	680000	-25.44	20230217	454000	11.67	20231101	811000	-37.48	20221124	454000	11.67	20231101	0.24	N	000670	5000	92 억	77189	N	N	0	N	N
53	20231122	130111	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-1000	5	-0.20	129904000	257	35.89	504000	507000	504000	660000	356000	508000	505463.04	4.19	0	-101	515333	511666	508333	504666	501333	510000	503000	92	152000	5000	375920	1000	1	1842040	9339	2.54	0.24	12	0.01	199327.00	2131716.00	844000	20221118	-39.93	454000	20231101	11.67	680000	-25.44	20230217	454000	11.67	20231101	811000	-37.48	20221124	454000	11.67	20231101	0.24	N	000670	5000	92 억	77189	N	N	0	N	N
54	20231122	120110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	-3000	5	-0.59	100578000	199	27.79	504000	507000	504000	660000	356000	508000	505417.09	4.19	0	-71	515333	511666	508333	504666	501333	510000	503000	92	152000	5000	375920	1000	1	1842040	9302	2.53	0.24	12	0.01	199327.00	2131716.00	844000	20221118	-40.17	454000	20231101	11.23	680000	-25.74	20230217	454000	11.23	20231101	811000	-37.73	20221124	454000	11.23	20231101	0.24	N	000670	5000	92 억	77189	N	N	0	N	N
55	20231122	110111	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	506000	-2000	5	-0.39	75812000	150	20.95	504000	507000	504000	660000	356000	508000	505413.33	4.19	0	-45	515333	511666	508333	504666	501333	510000	503000	92	152000	5000	375920	1000	1	1842040	9321	2.54	0.24	12	0.01	199327.00	2131716.00	844000	20221118	-40.05	454000	20231101	11.45	680000	-25.59	20230217	454000	11.45	20231101	811000	-37.61	20221124	454000	11.45	20231101	0.24	N	000670	5000	92 억	77189	N	N	0	N	N
56	20231122	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	506000	-2000	5	-0.39	42417000	84	11.73	504000	506000	504000	660000	356000	508000	504964.29	4.19	0	-32	515333	511666	508333	504666	501333	510000	503000	92	152000	5000	375920	1000	1	1842040	9321	2.54	0.24	12	0.00	199327.00	2131716.00	844000	20221118	-40.05	454000	20231101	11.45	680000	-25.59	20230217	454000	11.45	20231101	811000	-37.61	20221124	454000	11.45	20231101	0.24	N	000670	5000	92 억	77189	N	N	0	N	N
57	20231122	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	504000	-4000	5	-0.79	2520000	5	0.70	504000	504000	504000	660000	356000	508000	504000.00	4.19	0	-2	515333	511666	508333	504666	501333	510000	503000	92	152000	5000	375920	1000	1	1842040	9284	2.53	0.24	12	0.00	199327.00	2131716.00	844000	20221118	-40.28	454000	20231101	11.01	680000	-25.88	20230217	454000	11.01	20231101	811000	-37.85	20221124	454000	11.01	20231101	0.24	N	000670	5000	92 억	77189	N	N	0	N	N
58	20231121	160110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	-1000	5	-0.20	363115000	716	126.50	512000	512000	505000	661000	357000	509000	507143.85	4.19	0	-6	516333	512666	507333	503666	498333	513500	504500	92	152000	5000	376660	1000	1	1842040	9358	2.55	0.24	12	0.04	199327.00	2131716.00	903000	20221117	-43.74	454000	20231101	11.89	680000	-25.29	20230217	454000	11.89	20231101	813000	-37.52	20221121	454000	11.89	20231101	0.24	N	000670	5000	92 억	77100	N	N	6	N	N
59	20231121	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	-1000	5	-0.20	308228000	608	107.42	512000	512000	505000	661000	357000	509000	506953.95	4.19	0	-60	516333	512666	507333	503666	498333	513500	504500	92	152000	5000	376660	1000	1	1842040	9358	2.55	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-43.74	454000	20231101	11.89	680000	-25.29	20230217	454000	11.89	20231101	813000	-37.52	20221121	454000	11.89	20231101	0.24	N	000670	5000	92 억	77100	N	N	6	N	N
60	20231121	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	-4000	5	-0.79	262696000	518	91.52	512000	512000	505000	661000	357000	509000	507135.14	4.19	0	-69	516333	512666	507333	503666	498333	513500	504500	92	152000	5000	376660	1000	1	1842040	9302	2.53	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-44.08	454000	20231101	11.23	680000	-25.74	20230217	454000	11.23	20231101	813000	-37.88	20221121	454000	11.23	20231101	0.24	N	000670	5000	92 억	77100	N	N	6	N	N
61	20231121	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-2000	5	-0.39	213625000	421	74.38	512000	512000	506000	661000	357000	509000	507422.80	4.19	0	-59	516333	512666	507333	503666	498333	513500	504500	92	152000	5000	376660	1000	1	1842040	9339	2.54	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.85	454000	20231101	11.67	680000	-25.44	20230217	454000	11.67	20231101	813000	-37.64	20221121	454000	11.67	20231101	0.24	N	000670	5000	92 억	77100	N	N	6	N	N
62	20231121	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-2000	5	-0.39	170528000	336	59.36	512000	512000	506000	661000	357000	509000	507523.81	4.19	0	-31	516333	512666	507333	503666	498333	513500	504500	92	152000	5000	376660	1000	1	1842040	9339	2.54	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.85	454000	20231101	11.67	680000	-25.44	20230217	454000	11.67	20231101	813000	-37.64	20221121	454000	11.67	20231101	0.24	N	000670	5000	92 억	77100	N	N	6	N	N
63	20231121	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-2000	5	-0.39	126384000	249	43.99	512000	512000	506000	661000	357000	509000	507566.27	4.19	0	-8	516333	512666	507333	503666	498333	513500	504500	92	152000	5000	376660	1000	1	1842040	9339	2.54	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.85	454000	20231101	11.67	680000	-25.44	20230217	454000	11.67	20231101	813000	-37.64	20221121	454000	11.67	20231101	0.24	N	000670	5000	92 억	77100	N	N	6	N	N
64	20231121	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	-1000	5	-0.20	57871000	114	20.14	512000	512000	506000	661000	357000	509000	507640.35	4.19	0	-5	516333	512666	507333	503666	498333	513500	504500	92	152000	5000	376660	1000	1	1842040	9358	2.55	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.74	454000	20231101	11.89	680000	-25.29	20230217	454000	11.89	20231101	813000	-37.52	20221121	454000	11.89	20231101	0.24	N	000670	5000	92 억	77100	N	N	6	N	N
65	20231121	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	-1000	5	-0.20	6131000	12	2.12	512000	512000	508000	661000	357000	509000	510916.67	4.19	0	4	516333	512666	507333	503666	498333	513500	504500	92	152000	5000	376660	1000	1	1842040	9358	2.55	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.74	454000	20231101	11.89	680000	-25.29	20230217	454000	11.89	20231101	813000	-37.52	20221121	454000	11.89	20231101	0.24	N	000670	5000	92 억	77100	N	N	6	N	N
66	20231120	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	1000	2	0.20	287807000	566	123.85	509000	511000	502000	660000	356000	508000	508492.04	4.19	0	99	514000	511000	507000	504000	500000	512500	505500	92	152000	5000	375920	1000	1	1842040	9376	2.55	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-43.63	454000	20231101	12.11	680000	-25.15	20230217	454000	12.11	20231101	813000	-37.39	20221121	454000	12.11	20231101	0.23	N	000670	5000	92 억	77207	N	N	6	N	N
67	20231120	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	2000	2	0.39	224627000	442	96.72	509000	511000	502000	660000	356000	508000	508205.88	4.19	0	82	514000	511000	507000	504000	500000	512500	505500	92	152000	5000	375920	1000	1	1842040	9394	2.56	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.52	454000	20231101	12.33	680000	-25.00	20230217	454000	12.33	20231101	813000	-37.27	20221121	454000	12.33	20231101	0.23	N	000670	5000	92 억	77207	N	N	0	N	N
68	20231120	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	1000	2	0.20	147925000	291	63.68	509000	511000	502000	660000	356000	508000	508333.33	4.19	0	52	514000	511000	507000	504000	500000	512500	505500	92	152000	5000	375920	1000	1	1842040	9376	2.55	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.63	454000	20231101	12.11	680000	-25.15	20230217	454000	12.11	20231101	813000	-37.39	20221121	454000	12.11	20231101	0.23	N	000670	5000	92 억	77207	N	N	0	N	N
69	20231120	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-1000	5	-0.20	119474000	235	51.42	509000	511000	502000	660000	356000	508000	508400.00	4.19	0	54	514000	511000	507000	504000	500000	512500	505500	92	152000	5000	375920	1000	1	1842040	9339	2.54	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.85	454000	20231101	11.67	680000	-25.44	20230217	454000	11.67	20231101	813000	-37.64	20221121	454000	11.67	20231101	0.23	N	000670	5000	92 억	77207	N	N	0	N	N
70	20231120	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	1000	2	0.20	94586000	186	40.70	509000	511000	502000	660000	356000	508000	508526.88	4.19	0	40	514000	511000	507000	504000	500000	512500	505500	92	152000	5000	375920	1000	1	1842040	9376	2.55	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.63	454000	20231101	12.11	680000	-25.15	20230217	454000	12.11	20231101	813000	-37.39	20221121	454000	12.11	20231101	0.23	N	000670	5000	92 억	77207	N	N	0	N	N
71	20231120	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	0	3	0.00	65075000	128	28.01	509000	511000	502000	660000	356000	508000	508398.44	4.19	0	25	514000	511000	507000	504000	500000	512500	505500	92	152000	5000	375920	1000	1	1842040	9358	2.55	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.74	454000	20231101	11.89	680000	-25.29	20230217	454000	11.89	20231101	813000	-37.52	20221121	454000	11.89	20231101	0.23	N	000670	5000	92 억	77207	N	N	0	N	N
72	20231120	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	0	3	0.00	30468000	60	13.13	509000	511000	502000	660000	356000	508000	507800.00	4.19	0	14	514000	511000	507000	504000	500000	512500	505500	92	152000	5000	375920	1000	1	1842040	9358	2.55	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.74	454000	20231101	11.89	680000	-25.29	20230217	454000	11.89	20231101	813000	-37.52	20221121	454000	11.89	20231101	0.23	N	000670	5000	92 억	77207	N	N	0	N	N
73	20231120	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	1000	2	0.20	1018000	2	0.44	509000	509000	509000	660000	356000	508000	509000.00	4.19	0	2	514000	511000	507000	504000	500000	512500	505500	92	152000	5000	375920	1000	1	1842040	9376	2.55	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.63	454000	20231101	12.11	680000	-25.15	20230217	454000	12.11	20231101	813000	-37.39	20221121	454000	12.11	20231101	0.23	N	000670	5000	92 억	77207	N	N	0	N	N
74	20231117	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	-2000	5	-0.39	231031000	457	76.55	505000	510000	503000	663000	357000	510000	505538.29	4.20	36	-114	519333	514666	508333	503666	497333	517000	506000	92	153000	5000	377400	1000	1	1842040	9358	2.55	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.74	454000	20231101	11.89	680000	-25.29	20230217	454000	11.89	20231101	903000	-43.74	20221117	454000	11.89	20231101	0.25	N	000670	5000	92 억	77335	N	N	0	N	N
75	20231117	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	506000	-4000	5	-0.78	195511000	387	64.82	505000	510000	503000	663000	357000	510000	505196.38	4.20	36	-96	519333	514666	508333	503666	497333	517000	506000	92	153000	5000	377400	1000	1	1842040	9321	2.54	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.96	454000	20231101	11.45	680000	-25.59	20230217	454000	11.45	20231101	903000	-43.96	20221117	454000	11.45	20231101	0.25	N	000670	5000	92 억	77335	N	N	0	N	N
76	20231117	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-3000	5	-0.59	172200000	341	57.12	505000	510000	503000	663000	357000	510000	504985.34	4.20	36	-65	519333	514666	508333	503666	497333	517000	506000	92	153000	5000	377400	1000	1	1842040	9339	2.54	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.85	454000	20231101	11.67	680000	-25.44	20230217	454000	11.67	20231101	903000	-43.85	20221117	454000	11.67	20231101	0.25	N	000670	5000	92 억	77335	N	N	0	N	N
77	20231117	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-3000	5	-0.59	156011000	309	51.76	505000	510000	503000	663000	357000	510000	504889.97	4.20	36	-51	519333	514666	508333	503666	497333	517000	506000	92	153000	5000	377400	1000	1	1842040	9339	2.54	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.85	454000	20231101	11.67	680000	-25.44	20230217	454000	11.67	20231101	903000	-43.85	20221117	454000	11.67	20231101	0.25	N	000670	5000	92 억	77335	N	N	0	N	N
78	20231117	120110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	-5000	5	-0.98	133277000	264	44.22	505000	510000	503000	663000	357000	510000	504837.12	4.20	36	-45	519333	514666	508333	503666	497333	517000	506000	92	153000	5000	377400	1000	1	1842040	9302	2.53	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-44.08	454000	20231101	11.23	680000	-25.74	20230217	454000	11.23	20231101	903000	-44.08	20221117	454000	11.23	20231101	0.25	N	000670	5000	92 억	77335	N	N	0	N	N
79	20231117	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	-5000	5	-0.98	114080000	226	37.86	505000	510000	503000	663000	357000	510000	504778.76	4.20	36	-46	519333	514666	508333	503666	497333	517000	506000	92	153000	5000	377400	1000	1	1842040	9302	2.53	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-44.08	454000	20231101	11.23	680000	-25.74	20230217	454000	11.23	20231101	903000	-44.08	20221117	454000	11.23	20231101	0.25	N	000670	5000	92 억	77335	N	N	0	N	N
80	20231117	100110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	-5000	5	-0.98	93889000	186	31.16	505000	510000	503000	663000	357000	510000	504779.57	4.20	36	-42	519333	514666	508333	503666	497333	517000	506000	92	153000	5000	377400	1000	1	1842040	9302	2.53	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-44.08	454000	20231101	11.23	680000	-25.74	20230217	454000	11.23	20231101	903000	-44.08	20221117	454000	11.23	20231101	0.25	N	000670	5000	92 억	77335	N	N	0	N	N
81	20231117	090110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	0	3	0.00	1525000	3	0.50	505000	510000	505000	663000	357000	510000	508333.33	4.20	36	1	519333	514666	508333	503666	497333	517000	506000	92	153000	5000	377400	1000	1	1842040	9394	2.56	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.52	454000	20231101	12.33	680000	-25.00	20230217	454000	12.33	20231101	903000	-43.52	20221117	454000	12.33	20231101	0.25	N	000670	5000	92 억	77335	N	N	0	N	N
82	20231116	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	1000	2	0.20	272301000	536	32.62	509000	513000	502000	661000	357000	509000	507986.43	4.19	0	7	517666	513332	506666	502332	495666	515500	504500	92	152000	5000	376660	1000	1	1842040	9394	2.56	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-43.52	454000	20231101	12.33	680000	-25.00	20230217	454000	12.33	20231101	903000	-43.52	20221117	454000	12.33	20231101	0.25	N	000670	5000	92 억	77266	N	N	0	N	N
83	20231116	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	1000	2	0.20	243290000	479	29.15	509000	513000	502000	661000	357000	509000	507864.92	4.19	0	8	517666	513332	506666	502332	495666	515500	504500	92	152000	5000	376660	1000	1	1842040	9394	2.56	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-43.52	454000	20231101	12.33	680000	-25.00	20230217	454000	12.33	20231101	903000	-43.52	20221117	454000	12.33	20231101	0.25	N	000670	5000	92 억	77266	N	N	0	N	N
84	20231116	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	1000	2	0.20	190786000	376	22.88	509000	513000	502000	661000	357000	509000	507320.22	4.19	0	23	517666	513332	506666	502332	495666	515500	504500	92	152000	5000	376660	1000	1	1842040	9394	2.56	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.52	454000	20231101	12.33	680000	-25.00	20230217	454000	12.33	20231101	903000	-43.52	20221117	454000	12.33	20231101	0.25	N	000670	5000	92 억	77266	N	N	0	N	N
85	20231116	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	506000	-3000	5	-0.59	142584000	281	17.10	509000	513000	502000	661000	357000	509000	507295.02	4.19	0	33	517666	513332	506666	502332	495666	515500	504500	92	152000	5000	376660	1000	1	1842040	9321	2.54	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.96	454000	20231101	11.45	680000	-25.59	20230217	454000	11.45	20231101	903000	-43.96	20221117	454000	11.45	20231101	0.25	N	000670	5000	92 억	77266	N	N	0	N	N
86	20231116	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	506000	-3000	5	-0.59	130924000	258	15.70	509000	513000	502000	661000	357000	509000	507327.73	4.19	0	42	517666	513332	506666	502332	495666	515500	504500	92	152000	5000	376660	1000	1	1842040	9321	2.54	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.96	454000	20231101	11.45	680000	-25.59	20230217	454000	11.45	20231101	903000	-43.96	20221117	454000	11.45	20231101	0.25	N	000670	5000	92 억	77266	N	N	0	N	N
87	20231116	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	-4000	5	-0.79	124850000	246	14.97	509000	513000	502000	661000	357000	509000	507389.38	4.19	0	39	517666	513332	506666	502332	495666	515500	504500	92	152000	5000	376660	1000	1	1842040	9302	2.53	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-44.08	454000	20231101	11.23	680000	-25.74	20230217	454000	11.23	20231101	903000	-44.08	20221117	454000	11.23	20231101	0.25	N	000670	5000	92 억	77266	N	N	0	N	N
88	20231116	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	0	3	0.00	12725000	25	1.52	509000	509000	509000	661000	357000	509000	509000.00	4.19	0	0	517666	513332	506666	502332	495666	515500	504500	92	152000	5000	376660	1000	1	1842040	9376	2.55	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.63	454000	20231101	12.11	680000	-25.15	20230217	454000	12.11	20231101	903000	-43.63	20221117	454000	12.11	20231101	0.25	N	000670	5000	92 억	77266	N	N	0	N	N
89	20231116	090106	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	0	3	0.00	0	0	0.00	0	0	0	661000	357000	509000	0.00	4.19	0	0	517666	513332	506666	502332	495666	515500	504500	92	152000	5000	376660	1000	1	1842040	9376	2.55	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.63	454000	20231101	12.11	680000	-25.15	20230217	454000	12.11	20231101	903000	-43.63	20221117	454000	12.11	20231101	0.25	N	000670	5000	92 억	77266	N	N	0	N	N
90	20231115	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	12500	2	2.52	829820000	1642	189.17	500000	511000	500000	645000	348000	496500	505303.97	4.18	0	627	501833	499166	495833	493166	489833	500500	494500	92	148500	5000	367410	1000	1	1842040	9376	2.55	0.24	12	0.09	199327.00	2131716.00	903000	20221117	-43.63	454000	20231101	12.11	680000	-25.15	20230217	454000	12.11	20231101	903000	-43.63	20221117	454000	12.11	20231101	0.25	N	000670	5000	92 억	76964	N	N	0	N	N
91	20231115	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	13500	2	2.72	721812000	1430	164.75	500000	510000	500000	645000	348000	496500	504763.64	4.18	0	589	501833	499166	495833	493166	489833	500500	494500	92	148500	5000	367410	1000	1	1842040	9394	2.56	0.24	12	0.08	199327.00	2131716.00	903000	20221117	-43.52	454000	20231101	12.33	680000	-25.00	20230217	454000	12.33	20231101	903000	-43.52	20221117	454000	12.33	20231101	0.25	N	000670	5000	92 억	76964	N	N	0	N	N
92	20231115	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	11500	2	2.32	571214000	1134	130.65	500000	508000	500000	645000	348000	496500	503716.05	4.18	0	475	501833	499166	495833	493166	489833	500500	494500	92	148500	5000	367410	1000	1	1842040	9358	2.55	0.24	12	0.06	199327.00	2131716.00	903000	20221117	-43.74	454000	20231101	11.89	680000	-25.29	20230217	454000	11.89	20231101	903000	-43.74	20221117	454000	11.89	20231101	0.25	N	000670	5000	92 억	76964	N	N	0	N	N
93	20231115	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	8500	2	1.71	458694000	912	105.07	500000	506000	500000	645000	348000	496500	502953.95	4.18	0	402	501833	499166	495833	493166	489833	500500	494500	92	148500	5000	367410	1000	1	1842040	9302	2.53	0.24	12	0.05	199327.00	2131716.00	903000	20221117	-44.08	454000	20231101	11.23	680000	-25.74	20230217	454000	11.23	20231101	903000	-44.08	20221117	454000	11.23	20231101	0.25	N	000670	5000	92 억	76964	N	N	0	N	N
94	20231115	120110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	506000	9500	2	1.91	427328000	850	97.93	500000	506000	500000	645000	348000	496500	502738.82	4.18	0	383	501833	499166	495833	493166	489833	500500	494500	92	148500	5000	367410	1000	1	1842040	9321	2.54	0.24	12	0.05	199327.00	2131716.00	903000	20221117	-43.96	454000	20231101	11.45	680000	-25.59	20230217	454000	11.45	20231101	903000	-43.96	20221117	454000	11.45	20231101	0.25	N	000670	5000	92 억	76964	N	N	0	N	N
95	20231115	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	8500	2	1.71	380347000	757	87.21	500000	505000	500000	645000	348000	496500	502439.89	4.18	0	351	501833	499166	495833	493166	489833	500500	494500	92	148500	5000	367410	1000	1	1842040	9302	2.53	0.24	12	0.04	199327.00	2131716.00	903000	20221117	-44.08	454000	20231101	11.23	680000	-25.74	20230217	454000	11.23	20231101	903000	-44.08	20221117	454000	11.23	20231101	0.25	N	000670	5000	92 억	76964	N	N	0	N	N
96	20231115	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	502000	5500	2	1.11	297882000	593	68.32	500000	504000	500000	645000	348000	496500	502330.52	4.18	0	319	501833	499166	495833	493166	489833	500500	494500	92	148500	5000	367410	1000	1	1842040	9247	2.52	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-44.41	454000	20231101	10.57	680000	-26.18	20230217	454000	10.57	20231101	903000	-44.41	20221117	454000	10.57	20231101	0.25	N	000670	5000	92 억	76964	N	N	0	N	N
97	20231115	090110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	504000	7500	2	1.51	147025000	293	33.76	500000	504000	500000	645000	348000	496500	501791.81	4.18	0	224	501833	499166	495833	493166	489833	500500	494500	92	148500	5000	367410	1000	1	1842040	9284	2.53	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-44.19	454000	20231101	11.01	680000	-25.88	20230217	454000	11.01	20231101	903000	-44.19	20221117	454000	11.01	20231101	0.25	N	000670	5000	92 억	76964	N	N	0	N	N
98	20231114	160110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	496500	8500	2	1.74	430462500	868	149.66	494500	498500	492500	634000	342000	488000	495924.54	4.19	-1	80	499333	493666	489333	483666	479333	491500	481500	92	146000	5000	361120	500	1	1842040	9146	2.49	0.23	12	0.05	199327.00	2131716.00	903000	20221117	-45.02	454000	20231101	9.36	680000	-26.99	20230217	454000	9.36	20231101	903000	-45.02	20221117	454000	9.36	20231101	0.26	N	000670	5000	92 억	77205	N	N	1	N	N
99	20231114	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	495000	7000	2	1.43	332772500	671	115.69	494500	498500	492500	634000	342000	488000	495935.17	4.19	-1	96	499333	493666	489333	483666	479333	491500	481500	92	146000	5000	361120	500	1	1842040	9118	2.48	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-45.18	454000	20231101	9.03	680000	-27.21	20230217	454000	9.03	20231101	903000	-45.18	20221117	454000	9.03	20231101	0.26	N	000670	5000	92 억	77205	N	N	1	N	N
100	20231114	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	496500	8500	2	1.74	280203000	565	97.41	494500	498500	492500	634000	342000	488000	495934.51	4.19	-1	121	499333	493666	489333	483666	479333	491500	481500	92	146000	5000	361120	500	1	1842040	9146	2.49	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-45.02	454000	20231101	9.36	680000	-26.99	20230217	454000	9.36	20231101	903000	-45.02	20221117	454000	9.36	20231101	0.26	N	000670	5000	92 억	77205	N	N	1	N	N
101	20231114	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	496500	8500	2	1.74	232592000	469	80.86	494500	498500	492500	634000	342000	488000	495931.77	4.19	-1	112	499333	493666	489333	483666	479333	491500	481500	92	146000	5000	361120	500	1	1842040	9146	2.49	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-45.02	454000	20231101	9.36	680000	-26.99	20230217	454000	9.36	20231101	903000	-45.02	20221117	454000	9.36	20231101	0.26	N	000670	5000	92 억	77205	N	N	1	N	N
102	20231114	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	496000	8000	2	1.64	201820500	407	70.17	494500	498500	492500	634000	342000	488000	495873.46	4.19	-1	94	499333	493666	489333	483666	479333	491500	481500	92	146000	5000	361120	500	1	1842040	9137	2.49	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.07	454000	20231101	9.25	680000	-27.06	20230217	454000	9.25	20231101	903000	-45.07	20221117	454000	9.25	20231101	0.26	N	000670	5000	92 억	77205	N	N	1	N	N
103	20231114	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	496000	8000	2	1.64	171544500	346	59.66	494500	498500	492500	634000	342000	488000	495793.35	4.19	-1	86	499333	493666	489333	483666	479333	491500	481500	92	146000	5000	361120	500	1	1842040	9137	2.49	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.07	454000	20231101	9.25	680000	-27.06	20230217	454000	9.25	20231101	903000	-45.07	20221117	454000	9.25	20231101	0.26	N	000670	5000	92 억	77205	N	N	1	N	N
104	20231114	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	495000	7000	2	1.43	119397500	241	41.55	494500	498500	492500	634000	342000	488000	495425.31	4.19	-1	60	499333	493666	489333	483666	479333	491500	481500	92	146000	5000	361120	500	1	1842040	9118	2.48	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.18	454000	20231101	9.03	680000	-27.21	20230217	454000	9.03	20231101	903000	-45.18	20221117	454000	9.03	20231101	0.26	N	000670	5000	92 억	77205	N	N	1	N	N
105	20231114	090110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	493500	5500	2	1.13	13330500	27	4.66	494500	494500	492500	634000	342000	488000	493722.22	4.19	-1	0	499333	493666	489333	483666	479333	491500	481500	92	146000	5000	361120	500	1	1842040	9090	2.48	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-45.35	454000	20231101	8.70	680000	-27.43	20230217	454000	8.70	20231101	903000	-45.35	20221117	454000	8.70	20231101	0.26	N	000670	5000	92 억	77205	N	N	1	N	N
106	20231113	160110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488000	1000	2	0.21	283250000	580	100.35	492000	495000	485000	633000	341000	487000	488362.69	4.20	0	-40	497000	492000	485000	480000	473000	494500	482500	92	146000	5000	360380	500	1	1842040	8989	2.45	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-45.96	454000	20231101	7.49	680000	-28.24	20230217	454000	7.49	20231101	903000	-45.96	20221117	454000	7.49	20231101	0.26	N	000670	5000	92 억	77365	N	N	1	N	N
107	20231113	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	487000	0	3	0.00	233002500	477	82.53	492000	495000	485000	633000	341000	487000	488474.84	4.20	0	-18	497000	492000	485000	480000	473000	494500	482500	92	146000	5000	360380	500	1	1842040	8971	2.44	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-46.07	454000	20231101	7.27	680000	-28.38	20230217	454000	7.27	20231101	903000	-46.07	20221117	454000	7.27	20231101	0.26	N	000670	5000	92 억	77365	N	N	0	N	N
108	20231113	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	485000	-2000	5	-0.41	182291000	373	64.53	492000	495000	485000	633000	341000	487000	488715.82	4.20	0	17	497000	492000	485000	480000	473000	494500	482500	92	146000	5000	360380	500	1	1842040	8934	2.43	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-46.29	454000	20231101	6.83	680000	-28.68	20230217	454000	6.83	20231101	903000	-46.29	20221117	454000	6.83	20231101	0.26	N	000670	5000	92 억	77365	N	N	0	N	N
109	20231113	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488000	1000	2	0.21	154061500	315	54.50	492000	495000	485000	633000	341000	487000	489084.13	4.20	0	24	497000	492000	485000	480000	473000	494500	482500	92	146000	5000	360380	500	1	1842040	8989	2.45	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.96	454000	20231101	7.49	680000	-28.24	20230217	454000	7.49	20231101	903000	-45.96	20221117	454000	7.49	20231101	0.26	N	000670	5000	92 억	77365	N	N	0	N	N
110	20231113	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488500	1500	2	0.31	134557000	275	47.58	492000	495000	485000	633000	341000	487000	489298.18	4.20	0	18	497000	492000	485000	480000	473000	494500	482500	92	146000	5000	360380	500	1	1842040	8998	2.45	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.90	454000	20231101	7.60	680000	-28.16	20230217	454000	7.60	20231101	903000	-45.90	20221117	454000	7.60	20231101	0.26	N	000670	5000	92 억	77365	N	N	0	N	N
111	20231113	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488500	1500	2	0.31	91523500	187	32.35	492000	495000	485000	633000	341000	487000	489430.48	4.20	0	17	497000	492000	485000	480000	473000	494500	482500	92	146000	5000	360380	500	1	1842040	8998	2.45	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.90	454000	20231101	7.60	680000	-28.16	20230217	454000	7.60	20231101	903000	-45.90	20221117	454000	7.60	20231101	0.26	N	000670	5000	92 억	77365	N	N	0	N	N
112	20231113	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	489500	2500	2	0.51	57366500	117	20.24	492000	495000	485000	633000	341000	487000	490311.97	4.20	0	32	497000	492000	485000	480000	473000	494500	482500	92	146000	5000	360380	500	1	1842040	9017	2.46	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.79	454000	20231101	7.82	680000	-28.01	20230217	454000	7.82	20231101	903000	-45.79	20221117	454000	7.82	20231101	0.26	N	000670	5000	92 억	77365	N	N	0	N	N
113	20231113	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	491500	4500	2	0.92	4919500	10	1.73	492000	495000	491500	633000	341000	487000	491950.00	4.20	0	6	497000	492000	485000	480000	473000	494500	482500	92	146000	5000	360380	500	1	1842040	9054	2.47	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-45.57	454000	20231101	8.26	680000	-27.72	20230217	454000	8.26	20231101	903000	-45.57	20221117	454000	8.26	20231101	0.26	N	000670	5000	92 억	77365	N	N	0	N	N
114	20231110	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	487000	-3000	5	-0.61	280221000	577	49.87	485500	490000	478000	637000	343000	490000	485651.65	4.20	0	-27	504000	497000	491500	484500	479000	494250	481750	92	147000	5000	362600	500	1	1842040	8971	2.44	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-46.07	454000	20231101	7.27	680000	-28.38	20230217	454000	7.27	20231101	903000	-46.07	20221117	454000	7.27	20231101	0.26	N	000670	5000	92 억	77406	N	N	10	N	N
115	20231110	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	489500	-500	5	-0.10	216859500	447	38.63	485500	490000	478000	637000	343000	490000	485144.30	4.20	0	13	504000	497000	491500	484500	479000	494250	481750	92	147000	5000	362600	500	1	1842040	9017	2.46	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.79	454000	20231101	7.82	680000	-28.01	20230217	454000	7.82	20231101	903000	-45.79	20221117	454000	7.82	20231101	0.26	N	000670	5000	92 억	77406	N	N	10	N	N
116	20231110	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	487000	-3000	5	-0.61	196840000	406	35.09	485500	490000	478000	637000	343000	490000	484827.59	4.20	0	6	504000	497000	491500	484500	479000	494250	481750	92	147000	5000	362600	500	1	1842040	8971	2.44	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-46.07	454000	20231101	7.27	680000	-28.38	20230217	454000	7.27	20231101	903000	-46.07	20221117	454000	7.27	20231101	0.26	N	000670	5000	92 억	77406	N	N	10	N	N
117	20231110	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488500	-1500	5	-0.31	176371500	364	31.46	485500	490000	478000	637000	343000	490000	484537.09	4.20	0	37	504000	497000	491500	484500	479000	494250	481750	92	147000	5000	362600	500	1	1842040	8998	2.45	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.90	454000	20231101	7.60	680000	-28.16	20230217	454000	7.60	20231101	903000	-45.90	20221117	454000	7.60	20231101	0.26	N	000670	5000	92 억	77406	N	N	10	N	N
118	20231110	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488500	-1500	5	-0.31	155336500	321	27.74	485500	489000	478000	637000	343000	490000	483914.33	4.20	0	34	504000	497000	491500	484500	479000	494250	481750	92	147000	5000	362600	500	1	1842040	8998	2.45	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.90	454000	20231101	7.60	680000	-28.16	20230217	454000	7.60	20231101	903000	-45.90	20221117	454000	7.60	20231101	0.26	N	000670	5000	92 억	77406	N	N	10	N	N
119	20231110	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	487500	-2500	5	-0.51	129444000	268	23.16	485500	489000	478000	637000	343000	490000	483000.00	4.20	0	0	504000	497000	491500	484500	479000	494250	481750	92	147000	5000	362600	500	1	1842040	8980	2.45	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-46.01	454000	20231101	7.38	680000	-28.31	20230217	454000	7.38	20231101	903000	-46.01	20221117	454000	7.38	20231101	0.26	N	000670	5000	92 억	77406	N	N	10	N	N
120	20231110	100110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	483500	-6500	5	-1.33	102169500	212	18.32	485500	485500	478000	637000	343000	490000	481931.60	4.20	0	-14	504000	497000	491500	484500	479000	494250	481750	92	147000	5000	362600	500	1	1842040	8906	2.43	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-46.46	454000	20231101	6.50	680000	-28.90	20230217	454000	6.50	20231101	903000	-46.46	20221117	454000	6.50	20231101	0.26	N	000670	5000	92 억	77406	N	N	10	N	N
121	20231110	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	482500	-7500	5	-1.53	1453500	3	0.26	485500	485500	482500	637000	343000	490000	484500.00	4.20	0	1	504000	497000	491500	484500	479000	494250	481750	92	147000	5000	362600	500	1	1842040	8888	2.42	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-46.57	454000	20231101	6.28	680000	-29.04	20230217	454000	6.28	20231101	903000	-46.57	20221117	454000	6.28	20231101	0.26	N	000670	5000	92 억	77406	N	N	10	N	N
122	20231109	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490000	-3000	5	-0.61	567448000	1157	111.68	493500	498500	486000	640000	345500	493000	490450.04	4.20	0	-9	506333	499666	493333	486666	480333	496500	483500	92	147000	5000	364820	500	1	1842040	9026	2.46	0.23	12	0.06	199327.00	2131716.00	903000	20221117	-45.74	454000	20231101	7.93	680000	-27.94	20230217	454000	7.93	20231101	903000	-45.74	20221117	454000	7.93	20231101	0.25	N	000670	5000	92 억	77453	N	N	10	N	N
123	20231109	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490000	-3000	5	-0.61	406547500	829	80.02	493500	498500	486000	640000	345500	493000	490407.12	4.20	0	-38	506333	499666	493333	486666	480333	496500	483500	92	147000	5000	364820	500	1	1842040	9026	2.46	0.23	12	0.05	199327.00	2131716.00	903000	20221117	-45.74	454000	20231101	7.93	680000	-27.94	20230217	454000	7.93	20231101	903000	-45.74	20221117	454000	7.93	20231101	0.25	N	000670	5000	92 억	77453	N	N	3	N	N
124	20231109	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490000	-3000	5	-0.61	262805500	536	51.74	493500	498500	486000	640000	345500	493000	490308.77	4.20	0	-86	506333	499666	493333	486666	480333	496500	483500	92	147000	5000	364820	500	1	1842040	9026	2.46	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-45.74	454000	20231101	7.93	680000	-27.94	20230217	454000	7.93	20231101	903000	-45.74	20221117	454000	7.93	20231101	0.25	N	000670	5000	92 억	77453	N	N	3	N	N
125	20231109	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	489500	-3500	5	-0.71	229957000	469	45.27	493500	498500	486000	640000	345500	493000	490313.43	4.20	0	-77	506333	499666	493333	486666	480333	496500	483500	92	147000	5000	364820	500	1	1842040	9017	2.46	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-45.79	454000	20231101	7.82	680000	-28.01	20230217	454000	7.82	20231101	903000	-45.79	20221117	454000	7.82	20231101	0.25	N	000670	5000	92 억	77453	N	N	3	N	N
126	20231109	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490000	-3000	5	-0.61	184980500	377	36.39	493500	498500	486000	640000	345500	493000	490664.46	4.20	0	-65	506333	499666	493333	486666	480333	496500	483500	92	147000	5000	364820	500	1	1842040	9026	2.46	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.74	454000	20231101	7.93	680000	-27.94	20230217	454000	7.93	20231101	903000	-45.74	20221117	454000	7.93	20231101	0.25	N	000670	5000	92 억	77453	N	N	3	N	N
127	20231109	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	492000	-1000	5	-0.20	159439500	325	31.37	493500	498500	486000	640000	345500	493000	490583.08	4.20	0	-57	506333	499666	493333	486666	480333	496500	483500	92	147000	5000	364820	500	1	1842040	9063	2.47	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.51	454000	20231101	8.37	680000	-27.65	20230217	454000	8.37	20231101	903000	-45.51	20221117	454000	8.37	20231101	0.25	N	000670	5000	92 억	77453	N	N	3	N	N
128	20231109	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	489000	-4000	5	-0.81	131435000	268	25.87	493500	498500	486000	640000	345500	493000	490429.10	4.20	0	-52	506333	499666	493333	486666	480333	496500	483500	92	147000	5000	364820	500	1	1842040	9008	2.45	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.85	454000	20231101	7.71	680000	-28.09	20230217	454000	7.71	20231101	903000	-45.85	20221117	454000	7.71	20231101	0.25	N	000670	5000	92 억	77453	N	N	3	N	N
129	20231109	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	493500	500	2	0.10	3454500	7	0.68	493500	493500	493500	640000	345500	493000	493500.00	4.20	0	2	506333	499666	493333	486666	480333	496500	483500	92	147000	5000	364820	500	1	1842040	9090	2.48	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-45.35	454000	20231101	8.70	680000	-27.43	20230217	454000	8.70	20231101	903000	-45.35	20221117	454000	8.70	20231101	0.25	N	000670	5000	92 억	77453	N	N	3	N	N
130	20231108	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	493000	2000	2	0.41	507051500	1030	85.12	500000	500000	487000	638000	344000	491000	492283.01	4.25	0	-267	503666	497332	492166	485832	480666	494750	483250	92	147000	5000	363340	500	1	1842040	9081	2.47	0.23	12	0.06	199327.00	2131716.00	903000	20221117	-45.40	454000	20231101	8.59	680000	-27.50	20230217	454000	8.59	20231101	903000	-45.40	20221117	454000	8.59	20231101	0.25	N	000670	5000	92 억	78324	N	N	3	N	N
131	20231108	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	492000	1000	2	0.20	411248500	836	69.09	500000	500000	487000	638000	344000	491000	491924.04	4.25	0	-242	503666	497332	492166	485832	480666	494750	483250	92	147000	5000	363340	500	1	1842040	9063	2.47	0.23	12	0.05	199327.00	2131716.00	903000	20221117	-45.51	454000	20231101	8.37	680000	-27.65	20230217	454000	8.37	20231101	903000	-45.51	20221117	454000	8.37	20231101	0.25	N	000670	5000	92 억	78324	N	N	0	N	N
132	20231108	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	491500	500	2	0.10	319840000	650	53.72	500000	500000	487000	638000	344000	491000	492061.54	4.25	0	-187	503666	497332	492166	485832	480666	494750	483250	92	147000	5000	363340	500	1	1842040	9054	2.47	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-45.57	454000	20231101	8.26	680000	-27.72	20230217	454000	8.26	20231101	903000	-45.57	20221117	454000	8.26	20231101	0.25	N	000670	5000	92 억	78324	N	N	0	N	N
133	20231108	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	487500	-3500	5	-0.71	255694500	519	42.89	500000	500000	487000	638000	344000	491000	492667.63	4.25	0	-197	503666	497332	492166	485832	480666	494750	483250	92	147000	5000	363340	500	1	1842040	8980	2.45	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-46.01	454000	20231101	7.38	680000	-28.31	20230217	454000	7.38	20231101	903000	-46.01	20221117	454000	7.38	20231101	0.25	N	000670	5000	92 억	78324	N	N	0	N	N
134	20231108	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490500	-500	5	-0.10	201414500	408	33.72	500000	500000	488500	638000	344000	491000	493662.99	4.25	0	-146	503666	497332	492166	485832	480666	494750	483250	92	147000	5000	363340	500	1	1842040	9035	2.46	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.68	454000	20231101	8.04	680000	-27.87	20230217	454000	8.04	20231101	903000	-45.68	20221117	454000	8.04	20231101	0.25	N	000670	5000	92 억	78324	N	N	0	N	N
135	20231108	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490000	-1000	5	-0.20	163207500	330	27.27	500000	500000	489000	638000	344000	491000	494568.18	4.25	0	-140	503666	497332	492166	485832	480666	494750	483250	92	147000	5000	363340	500	1	1842040	9026	2.46	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.74	454000	20231101	7.93	680000	-27.94	20230217	454000	7.93	20231101	903000	-45.74	20221117	454000	7.93	20231101	0.25	N	000670	5000	92 억	78324	N	N	0	N	N
136	20231108	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490500	-500	5	-0.10	100925500	203	16.78	500000	500000	490500	638000	344000	491000	497169.95	4.25	0	-77	503666	497332	492166	485832	480666	494750	483250	92	147000	5000	363340	500	1	1842040	9035	2.46	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.68	454000	20231101	8.04	680000	-27.87	20230217	454000	8.04	20231101	903000	-45.68	20221117	454000	8.04	20231101	0.25	N	000670	5000	92 억	78324	N	N	0	N	N
137	20231108	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	499500	8500	2	1.73	10493000	21	1.74	500000	500000	498000	638000	344000	491000	499666.67	4.25	0	-5	503666	497332	492166	485832	480666	494750	483250	92	147000	5000	363340	500	1	1842040	9201	2.51	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-44.68	454000	20231101	10.02	680000	-26.54	20230217	454000	10.02	20231101	903000	-44.68	20221117	454000	10.02	20231101	0.25	N	000670	5000	92 억	78324	N	N	0	N	N
138	20231107	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	491000	-9000	5	-1.80	594827500	1209	72.53	498500	498500	487000	650000	350000	500000	491999.59	4.27	0	-52	510333	505166	494833	489666	479333	507750	492250	92	150000	5000	370000	500	1	1842040	9044	2.46	0.23	12	0.07	199327.00	2131716.00	903000	20221117	-45.63	454000	20231101	8.15	680000	-27.79	20230217	454000	8.15	20231101	903000	-45.63	20221117	454000	8.15	20231101	0.26	N	000670	5000	92 억	78664	N	N	3	N	N
139	20231107	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	492000	-8000	5	-1.60	519448500	1056	63.35	498500	498500	487000	650000	350000	500000	491901.99	4.27	0	-50	510333	505166	494833	489666	479333	507750	492250	92	150000	5000	370000	500	1	1842040	9063	2.47	0.23	12	0.06	199327.00	2131716.00	903000	20221117	-45.51	454000	20231101	8.37	680000	-27.65	20230217	454000	8.37	20231101	903000	-45.51	20221117	454000	8.37	20231101	0.26	N	000670	5000	92 억	78664	N	N	3	N	N
140	20231107	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490500	-9500	5	-1.90	436346500	887	53.21	498500	498500	487000	650000	350000	500000	491935.17	4.27	0	-103	510333	505166	494833	489666	479333	507750	492250	92	150000	5000	370000	500	1	1842040	9035	2.46	0.23	12	0.05	199327.00	2131716.00	903000	20221117	-45.68	454000	20231101	8.04	680000	-27.87	20230217	454000	8.04	20231101	903000	-45.68	20221117	454000	8.04	20231101	0.26	N	000670	5000	92 억	78664	N	N	3	N	N
141	20231107	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	491000	-9000	5	-1.80	395671000	804	48.23	498500	498500	487000	650000	350000	500000	492128.11	4.27	0	-127	510333	505166	494833	489666	479333	507750	492250	92	150000	5000	370000	500	1	1842040	9044	2.46	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-45.63	454000	20231101	8.15	680000	-27.79	20230217	454000	8.15	20231101	903000	-45.63	20221117	454000	8.15	20231101	0.26	N	000670	5000	92 억	78664	N	N	3	N	N
142	20231107	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490000	-10000	5	-2.00	340804000	692	41.51	498500	498500	487000	650000	350000	500000	492491.33	4.27	0	-160	510333	505166	494833	489666	479333	507750	492250	92	150000	5000	370000	500	1	1842040	9026	2.46	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-45.74	454000	20231101	7.93	680000	-27.94	20230217	454000	7.93	20231101	903000	-45.74	20221117	454000	7.93	20231101	0.26	N	000670	5000	92 억	78664	N	N	3	N	N
143	20231107	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	492000	-8000	5	-1.60	223679000	453	27.17	498500	498500	490000	650000	350000	500000	493772.63	4.27	0	-85	510333	505166	494833	489666	479333	507750	492250	92	150000	5000	370000	500	1	1842040	9063	2.47	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.51	454000	20231101	8.37	680000	-27.65	20230217	454000	8.37	20231101	903000	-45.51	20221117	454000	8.37	20231101	0.26	N	000670	5000	92 억	78664	N	N	3	N	N
144	20231107	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	495500	-4500	5	-0.90	106682500	216	12.96	498500	498500	490000	650000	350000	500000	493900.46	4.27	0	-8	510333	505166	494833	489666	479333	507750	492250	92	150000	5000	370000	500	1	1842040	9127	2.49	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.13	454000	20231101	9.14	680000	-27.13	20230217	454000	9.14	20231101	903000	-45.13	20221117	454000	9.14	20231101	0.26	N	000670	5000	92 억	78664	N	N	3	N	N
145	20231107	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	498000	-2000	5	-0.40	3987500	8	0.48	498500	498500	498000	650000	350000	500000	498437.50	4.27	0	-3	510333	505166	494833	489666	479333	507750	492250	92	150000	5000	370000	500	1	1842040	9173	2.50	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-44.85	454000	20231101	9.69	680000	-26.76	20230217	454000	9.69	20231101	903000	-44.85	20221117	454000	9.69	20231101	0.26	N	000670	5000	92 억	78664	N	N	3	N	N
146	20231106	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	500000	16500	2	3.41	817677500	1663	128.12	493000	500000	484500	628000	338500	483500	491683.21	4.26	0	330	496166	489832	484666	478332	473166	487250	475750	92	144500	5000	357790	1000	1	1842040	9210	2.51	0.23	12	0.09	199327.00	2131716.00	903000	20221117	-44.63	454000	20231101	10.13	680000	-26.47	20230217	454000	10.13	20231101	903000	-44.63	20221117	454000	10.13	20231101	0.28	Y	000670	5000	92 억	78412	N	N	2	N	N
147	20231106	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	494000	10500	2	2.17	625125000	1276	98.31	493000	494000	484500	628000	338500	483500	489909.87	4.26	0	138	496166	489832	484666	478332	473166	487250	475750	92	144500	5000	357790	500	1	1842040	9100	2.48	0.23	12	0.07	199327.00	2131716.00	903000	20221117	-45.29	454000	20231101	8.81	680000	-27.35	20230217	454000	8.81	20231101	903000	-45.29	20221117	454000	8.81	20231101	0.28	Y	000670	5000	92 억	78412	N	N	81	N	N
148	20231106	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	493000	9500	2	1.96	543350500	1110	85.52	493000	494000	484500	628000	338500	483500	489504.95	4.26	0	89	496166	489832	484666	478332	473166	487250	475750	92	144500	5000	357790	500	1	1842040	9081	2.47	0.23	12	0.06	199327.00	2131716.00	903000	20221117	-45.40	454000	20231101	8.59	680000	-27.50	20230217	454000	8.59	20231101	903000	-45.40	20221117	454000	8.59	20231101	0.28	Y	000670	5000	92 억	78412	N	N	81	N	N
149	20231106	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	493000	9500	2	1.96	450623500	922	71.03	493000	493000	484500	628000	338500	483500	488745.66	4.26	0	45	496166	489832	484666	478332	473166	487250	475750	92	144500	5000	357790	500	1	1842040	9081	2.47	0.23	12	0.05	199327.00	2131716.00	903000	20221117	-45.40	454000	20231101	8.59	680000	-27.50	20230217	454000	8.59	20231101	903000	-45.40	20221117	454000	8.59	20231101	0.28	Y	000670	5000	92 억	78412	N	N	81	N	N
150	20231106	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	489500	6000	2	1.24	387160500	793	61.09	493000	493000	484500	628000	338500	483500	488222.57	4.26	0	33	496166	489832	484666	478332	473166	487250	475750	92	144500	5000	357790	500	1	1842040	9017	2.46	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-45.79	454000	20231101	7.82	680000	-28.01	20230217	454000	7.82	20231101	903000	-45.79	20221117	454000	7.82	20231101	0.28	Y	000670	5000	92 억	78412	N	N	81	N	N
151	20231106	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488500	5000	2	1.03	290938500	596	45.92	493000	493000	484500	628000	338500	483500	488151.85	4.26	0	51	496166	489832	484666	478332	473166	487250	475750	92	144500	5000	357790	500	1	1842040	8998	2.45	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-45.90	454000	20231101	7.60	680000	-28.16	20230217	454000	7.60	20231101	903000	-45.90	20221117	454000	7.60	20231101	0.28	Y	000670	5000	92 억	78412	N	N	81	N	N
152	20231106	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488000	4500	2	0.93	119761000	245	18.88	493000	493000	484500	628000	338500	483500	488820.41	4.26	0	57	496166	489832	484666	478332	473166	487250	475750	92	144500	5000	357790	500	1	1842040	8989	2.45	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.96	454000	20231101	7.49	680000	-28.24	20230217	454000	7.49	20231101	903000	-45.96	20221117	454000	7.49	20231101	0.28	Y	000670	5000	92 억	78412	N	N	81	N	N
153	20231106	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	492500	9000	2	1.86	13692500	28	2.16	493000	493000	488000	628000	338500	483500	489017.86	4.26	0	0	496166	489832	484666	478332	473166	487250	475750	92	144500	5000	357790	500	1	1842040	9072	2.47	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-45.46	454000	20231101	8.48	680000	-27.57	20230217	454000	8.48	20231101	903000	-45.46	20221117	454000	8.48	20231101	0.28	Y	000670	5000	92 억	78412	N	N	81	N	N
154	20231103	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	483500	5500	2	1.15	626843000	1296	82.86	489000	491000	479500	621000	335000	478000	483675.15	4.27	0	-2	482333	480166	475833	473666	469333	481250	474750	92	143000	5000	353720	500	1	1842040	8906	2.43	0.23	12	0.07	199327.00	2131716.00	903000	20221117	-46.46	454000	20231101	6.50	680000	-28.90	20230217	454000	6.50	20231101	903000	-46.46	20221117	454000	6.50	20231101	0.27	Y	000670	5000	92 억	78602	N	N	81	N	N
155	20231103	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	483500	5500	2	1.15	586714000	1213	77.56	489000	491000	479500	621000	335000	478000	483688.38	4.27	0	-37	482333	480166	475833	473666	469333	481250	474750	92	143000	5000	353720	500	1	1842040	8906	2.43	0.23	12	0.07	199327.00	2131716.00	903000	20221117	-46.46	454000	20231101	6.50	680000	-28.90	20230217	454000	6.50	20231101	903000	-46.46	20221117	454000	6.50	20231101	0.27	Y	000670	5000	92 억	78602	N	N	27	N	N
156	20231103	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	483500	5500	2	1.15	488086500	1009	64.51	489000	491000	479500	621000	335000	478000	483732.90	4.27	0	-7	482333	480166	475833	473666	469333	481250	474750	92	143000	5000	353720	500	1	1842040	8906	2.43	0.23	12	0.05	199327.00	2131716.00	903000	20221117	-46.46	454000	20231101	6.50	680000	-28.90	20230217	454000	6.50	20231101	903000	-46.46	20221117	454000	6.50	20231101	0.27	Y	000670	5000	92 억	78602	N	N	27	N	N
157	20231103	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	483000	5000	2	1.05	421914500	872	55.75	489000	491000	479500	621000	335000	478000	483846.90	4.27	0	31	482333	480166	475833	473666	469333	481250	474750	92	143000	5000	353720	500	1	1842040	8897	2.42	0.23	12	0.05	199327.00	2131716.00	903000	20221117	-46.51	454000	20231101	6.39	680000	-28.97	20230217	454000	6.39	20231101	903000	-46.51	20221117	454000	6.39	20231101	0.27	Y	000670	5000	92 억	78602	N	N	27	N	N
158	20231103	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	481000	3000	2	0.63	364057000	752	48.08	489000	491000	479500	621000	335000	478000	484118.35	4.27	0	64	482333	480166	475833	473666	469333	481250	474750	92	143000	5000	353720	500	1	1842040	8860	2.41	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-46.73	454000	20231101	5.95	680000	-29.26	20230217	454000	5.95	20231101	903000	-46.73	20221117	454000	5.95	20231101	0.27	Y	000670	5000	92 억	78602	N	N	27	N	N
159	20231103	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	481000	3000	2	0.63	285622000	589	37.66	489000	491000	479500	621000	335000	478000	484926.99	4.27	0	112	482333	480166	475833	473666	469333	481250	474750	92	143000	5000	353720	500	1	1842040	8860	2.41	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-46.73	454000	20231101	5.95	680000	-29.26	20230217	454000	5.95	20231101	903000	-46.73	20221117	454000	5.95	20231101	0.27	Y	000670	5000	92 억	78602	N	N	27	N	N
160	20231103	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	482000	4000	2	0.84	201328000	414	26.47	489000	491000	479500	621000	335000	478000	486299.52	4.27	0	155	482333	480166	475833	473666	469333	481250	474750	92	143000	5000	353720	500	1	1842040	8879	2.42	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-46.62	454000	20231101	6.17	680000	-29.12	20230217	454000	6.17	20231101	903000	-46.62	20221117	454000	6.17	20231101	0.27	Y	000670	5000	92 억	78602	N	N	27	N	N
161	20231103	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	482500	4500	2	0.94	16117000	33	2.11	489000	489000	482500	621000	335000	478000	488393.94	4.27	0	4	482333	480166	475833	473666	469333	481250	474750	92	143000	5000	353720	500	1	1842040	8888	2.42	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-46.57	454000	20231101	6.28	680000	-29.04	20230217	454000	6.28	20231101	903000	-46.57	20221117	454000	6.28	20231101	0.27	Y	000670	5000	92 억	78602	N	N	27	N	N
162	20231102	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	478000	11000	2	2.36	743507000	1564	70.20	473000	478000	471500	607000	327000	467000	475372.99	4.23	0	759	488333	477666	465833	455166	443333	471750	449250	92	140000	5000	345580	500	1	1842040	8805	2.40	0.22	12	0.08	199327.00	2131716.00	903000	20221117	-47.07	454000	20231101	5.29	680000	-29.71	20230217	454000	5.29	20231101	903000	-47.07	20221117	454000	5.29	20231101	0.26	Y	000670	5000	92 억	77916	N	N	27	N	N
163	20231102	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	476000	9000	2	1.93	601286000	1266	56.82	473000	477500	471500	607000	327000	467000	474949.45	4.23	0	570	488333	477666	465833	455166	443333	471750	449250	92	140000	5000	345580	500	1	1842040	8768	2.39	0.22	12	0.07	199327.00	2131716.00	903000	20221117	-47.29	454000	20231101	4.85	680000	-30.00	20230217	454000	4.85	20231101	903000	-47.29	20221117	454000	4.85	20231101	0.26	Y	000670	5000	92 억	77916	N	N	329	N	N
164	20231102	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	476000	9000	2	1.93	467592000	985	44.21	473000	477500	471500	607000	327000	467000	474712.69	4.23	0	447	488333	477666	465833	455166	443333	471750	449250	92	140000	5000	345580	500	1	1842040	8768	2.39	0.22	12	0.05	199327.00	2131716.00	903000	20221117	-47.29	454000	20231101	4.85	680000	-30.00	20230217	454000	4.85	20231101	903000	-47.29	20221117	454000	4.85	20231101	0.26	Y	000670	5000	92 억	77916	N	N	329	N	N
165	20231102	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	476500	9500	2	2.03	417113500	879	39.45	473000	477500	471500	607000	327000	467000	474531.85	4.23	0	421	488333	477666	465833	455166	443333	471750	449250	92	140000	5000	345580	500	1	1842040	8777	2.39	0.22	12	0.05	199327.00	2131716.00	903000	20221117	-47.23	454000	20231101	4.96	680000	-29.93	20230217	454000	4.96	20231101	903000	-47.23	20221117	454000	4.96	20231101	0.26	Y	000670	5000	92 억	77916	N	N	329	N	N
166	20231102	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	475500	8500	2	1.82	362369000	764	34.29	473000	477500	471500	607000	327000	467000	474304.97	4.23	0	375	488333	477666	465833	455166	443333	471750	449250	92	140000	5000	345580	500	1	1842040	8759	2.39	0.22	12	0.04	199327.00	2131716.00	903000	20221117	-47.34	454000	20231101	4.74	680000	-30.07	20230217	454000	4.74	20231101	903000	-47.34	20221117	454000	4.74	20231101	0.26	Y	000670	5000	92 억	77916	N	N	329	N	N
167	20231102	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	475000	8000	2	1.71	310546000	655	29.40	473000	477500	471500	607000	327000	467000	474116.03	4.23	0	340	488333	477666	465833	455166	443333	471750	449250	92	140000	5000	345580	500	1	1842040	8750	2.38	0.22	12	0.04	199327.00	2131716.00	903000	20221117	-47.40	454000	20231101	4.63	680000	-30.15	20230217	454000	4.63	20231101	903000	-47.40	20221117	454000	4.63	20231101	0.26	Y	000670	5000	92 억	77916	N	N	329	N	N
168	20231102	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	473000	6000	2	1.28	169861000	358	16.07	473000	477500	471500	607000	327000	467000	474472.07	4.23	0	185	488333	477666	465833	455166	443333	471750	449250	92	140000	5000	345580	500	1	1842040	8713	2.37	0.22	12	0.02	199327.00	2131716.00	903000	20221117	-47.62	454000	20231101	4.19	680000	-30.44	20230217	454000	4.19	20231101	903000	-47.62	20221117	454000	4.19	20231101	0.26	Y	000670	5000	92 억	77916	N	N	329	N	N
169	20231102	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	474000	7000	2	1.50	5204000	11	0.49	473000	474000	473000	607000	327000	467000	473090.91	4.23	0	1	488333	477666	465833	455166	443333	471750	449250	92	140000	5000	345580	500	1	1842040	8731	2.38	0.22	12	0.00	199327.00	2131716.00	903000	20221117	-47.51	454000	20231101	4.41	680000	-30.29	20230217	454000	4.41	20231101	903000	-47.51	20221117	454000	4.41	20231101	0.26	Y	000670	5000	92 억	77916	N	N	329	N	N
170	20231101	160108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	467000	-2500	5	-0.53	1028506000	2227	70.45	469000	476500	454000	610000	329000	469500	461804.43	4.24	0	-94	514500	492000	477000	454500	439500	484500	447000	92	140500	5000	347430	500	1	1842040	8602	2.34	0.22	12	0.12	199327.00	2131716.00	903000	20221117	-48.28	454000	20231101	2.86	680000	-31.32	20230217	454000	2.86	20231101	903000	-48.28	20221117	454000	2.86	20231101	0.25	Y	000670	5000	92 억	78061	N	N	329	N	N
171	20231101	150108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	463000	-6500	5	-1.38	935229500	2027	64.13	469000	476500	454000	610000	329000	469500	461386.04	4.24	0	-108	514500	492000	477000	454500	439500	484500	447000	92	140500	5000	347430	500	1	1842040	8529	2.32	0.22	12	0.11	199327.00	2131716.00	903000	20221117	-48.73	454000	20231101	1.98	680000	-31.91	20230217	454000	1.98	20231101	903000	-48.73	20221117	454000	1.98	20231101	0.25	Y	000670	5000	92 억	78061	N	N	121	N	N
172	20231101	140108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	466500	-3000	5	-0.64	817771500	1774	56.12	469000	476500	454000	610000	329000	469500	460976.04	4.24	0	-142	514500	492000	477000	454500	439500	484500	447000	92	140500	5000	347430	500	1	1842040	8593	2.34	0.22	12	0.10	199327.00	2131716.00	903000	20221117	-48.34	454000	20231101	2.75	680000	-31.40	20230217	454000	2.75	20231101	903000	-48.34	20221117	454000	2.75	20231101	0.25	Y	000670	5000	92 억	78061	N	N	121	N	N
173	20231101	130108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	465500	-4000	5	-0.85	736422500	1599	50.59	469000	476500	454000	610000	329000	469500	460551.91	4.24	0	-178	514500	492000	477000	454500	439500	484500	447000	92	140500	5000	347430	500	1	1842040	8575	2.34	0.22	12	0.09	199327.00	2131716.00	903000	20221117	-48.45	454000	20231101	2.53	680000	-31.54	20230217	454000	2.53	20231101	903000	-48.45	20221117	454000	2.53	20231101	0.25	Y	000670	5000	92 억	78061	N	N	121	N	N
174	20231101	120109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	463000	-6500	5	-1.38	673608500	1464	46.31	469000	476500	454000	610000	329000	469500	460115.10	4.24	0	-190	514500	492000	477000	454500	439500	484500	447000	92	140500	5000	347430	500	1	1842040	8529	2.32	0.22	12	0.08	199327.00	2131716.00	903000	20221117	-48.73	454000	20231101	1.98	680000	-31.91	20230217	454000	1.98	20231101	903000	-48.73	20221117	454000	1.98	20231101	0.25	Y	000670	5000	92 억	78061	N	N	121	N	N
175	20231101	110109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	460500	-9000	5	-1.92	618642000	1345	42.55	469000	476500	454000	610000	329000	469500	459956.88	4.24	0	-196	514500	492000	477000	454500	439500	484500	447000	92	140500	5000	347430	500	1	1842040	8483	2.31	0.22	12	0.07	199327.00	2131716.00	903000	20221117	-49.00	454000	20231101	1.43	680000	-32.28	20230217	454000	1.43	20231101	903000	-49.00	20221117	454000	1.43	20231101	0.25	Y	000670	5000	92 억	78061	N	N	121	N	N
176	20231101	100108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	457000	-12500	5	-2.66	386259000	837	26.48	469000	476500	455500	610000	329000	469500	461480.29	4.24	0	-284	514500	492000	477000	454500	439500	484500	447000	92	140500	5000	347430	500	1	1842040	8418	2.29	0.21	12	0.05	199327.00	2131716.00	903000	20221117	-49.39	455500	20231101	0.33	680000	-32.79	20230217	455500	0.33	20231101	903000	-49.39	20221117	455500	0.33	20231101	0.25	Y	000670	5000	92 억	78061	N	N	121	N	N
177	20231101	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	468000	-1500	5	-0.32	8438000	18	0.57	469000	469000	468000	610000	329000	469500	468777.78	4.24	0	-6	514500	492000	477000	454500	439500	484500	447000	92	140500	5000	347430	500	1	1842040	8621	2.35	0.22	12	0.00	199327.00	2131716.00	903000	20221117	-48.17	462000	20231031	1.30	680000	-31.18	20230217	462000	1.30	20231031	903000	-48.17	20221117	462000	1.30	20231031	0.25	Y	000670	5000	92 억	78061	N	N	121	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History