KissMeData/001780/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3020	30	2	1.00	849856625	281824	54.29	2965	3035	2965	3885	2095	2990	3015.56	2.29	42659	3076	3032	2976	2932	2876	3055	2955	482	895	500	2210	5	1	96414332	2912	19.48	1.14	12	0.29	155.00	2638.00	5350	20230713	-43.55	2440	20230103	23.77	5350	-43.55	20230713	2440	23.77	20230103	5350	-43.55	20230713	2440	23.77	20230103	4.24	N	001780	500	482 억	2203372	N	N	0	N	N
3	20231130	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3030	40	2	1.34	759241160	251851	48.52	2965	3035	2965	3885	2095	2990	3014.64	2.29	30172	3076	3032	2976	2932	2876	3055	2955	482	895	500	2210	5	1	96414332	2921	19.55	1.15	12	0.26	155.00	2638.00	5350	20230713	-43.36	2440	20230103	24.18	5350	-43.36	20230713	2440	24.18	20230103	5350	-43.36	20230713	2440	24.18	20230103	4.24	N	001780	500	482 억	2203372	N	N	0	N	N
4	20231130	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3025	35	2	1.17	651032990	216081	41.63	2965	3035	2965	3885	2095	2990	3012.91	2.29	21824	3076	3032	2976	2932	2876	3055	2955	482	895	500	2210	5	1	96414332	2917	19.52	1.15	12	0.22	155.00	2638.00	5350	20230713	-43.46	2440	20230103	23.98	5350	-43.46	20230713	2440	23.98	20230103	5350	-43.46	20230713	2440	23.98	20230103	4.24	N	001780	500	482 억	2203372	N	N	0	N	N
5	20231130	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3020	30	2	1.00	568793300	188838	36.38	2965	3035	2965	3885	2095	2990	3012.07	2.29	10277	3076	3032	2976	2932	2876	3055	2955	482	895	500	2210	5	1	96414332	2912	19.48	1.14	12	0.20	155.00	2638.00	5350	20230713	-43.55	2440	20230103	23.77	5350	-43.55	20230713	2440	23.77	20230103	5350	-43.55	20230713	2440	23.77	20230103	4.24	N	001780	500	482 억	2203372	N	N	0	N	N
6	20231130	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	15	2	0.50	360018690	119805	23.08	2965	3025	2965	3885	2095	2990	3005.04	2.29	4288	3076	3032	2976	2932	2876	3055	2955	482	895	500	2210	5	1	96414332	2897	19.39	1.14	12	0.12	155.00	2638.00	5350	20230713	-43.83	2440	20230103	23.16	5350	-43.83	20230713	2440	23.16	20230103	5350	-43.83	20230713	2440	23.16	20230103	4.24	N	001780	500	482 억	2203372	N	N	0	N	N
7	20231130	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3010	20	2	0.67	291238195	96966	18.68	2965	3025	2965	3885	2095	2990	3003.51	2.29	750	3076	3032	2976	2932	2876	3055	2955	482	895	500	2210	5	1	96414332	2902	19.42	1.14	12	0.10	155.00	2638.00	5350	20230713	-43.74	2440	20230103	23.36	5350	-43.74	20230713	2440	23.36	20230103	5350	-43.74	20230713	2440	23.36	20230103	4.24	N	001780	500	482 억	2203372	N	N	0	N	N
8	20231130	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3010	20	2	0.67	204200825	68044	13.11	2965	3025	2965	3885	2095	2990	3001.01	2.29	-2014	3076	3032	2976	2932	2876	3055	2955	482	895	500	2210	5	1	96414332	2902	19.42	1.14	12	0.07	155.00	2638.00	5350	20230713	-43.74	2440	20230103	23.36	5350	-43.74	20230713	2440	23.36	20230103	5350	-43.74	20230713	2440	23.36	20230103	4.24	N	001780	500	482 억	2203372	N	N	0	N	N
9	20231130	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3000	10	2	0.33	15519345	5223	1.01	2965	3015	2965	3885	2095	2990	2971.35	2.29	676	3076	3032	2976	2932	2876	3055	2955	482	895	500	2210	5	1	96414332	2892	19.35	1.14	12	0.01	155.00	2638.00	5350	20230713	-43.93	2440	20230103	22.95	5350	-43.93	20230713	2440	22.95	20230103	5350	-43.93	20230713	2440	22.95	20230103	4.24	N	001780	500	482 억	2203372	N	N	0	N	N
10	20231129	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2990	45	2	1.53	1540126075	516218	225.32	2955	3020	2920	3825	2065	2945	2983.47	2.21	71036	2988	2966	2943	2921	2898	2977	2932	482	880	500	2170	5	1	96414332	2883	19.29	1.13	12	0.54	155.00	2638.00	5350	20230713	-44.11	2440	20230103	22.54	5350	-44.11	20230713	2440	22.54	20230103	5350	-44.11	20230713	2440	22.54	20230103	4.20	N	001780	500	482 억	2133531	N	N	1	N	N
11	20231129	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2995	50	2	1.70	1447342065	485230	211.79	2955	3020	2920	3825	2065	2945	2982.80	2.21	66382	2988	2966	2943	2921	2898	2977	2932	482	880	500	2170	5	1	96414332	2888	19.32	1.14	12	0.50	155.00	2638.00	5350	20230713	-44.02	2440	20230103	22.75	5350	-44.02	20230713	2440	22.75	20230103	5350	-44.02	20230713	2440	22.75	20230103	4.20	N	001780	500	482 억	2133531	N	N	1	N	N
12	20231129	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3015	70	2	2.38	1271016385	426433	186.13	2955	3020	2920	3825	2065	2945	2980.58	2.21	66824	2988	2966	2943	2921	2898	2977	2932	482	880	500	2170	5	1	96414332	2907	19.45	1.14	12	0.44	155.00	2638.00	5350	20230713	-43.64	2440	20230103	23.57	5350	-43.64	20230713	2440	23.57	20230103	5350	-43.64	20230713	2440	23.57	20230103	4.20	N	001780	500	482 억	2133531	N	N	1	N	N
13	20231129	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3010	65	2	2.21	995697545	335039	146.24	2955	3010	2920	3825	2065	2945	2971.89	2.21	52767	2988	2966	2943	2921	2898	2977	2932	482	880	500	2170	5	1	96414332	2902	19.42	1.14	12	0.35	155.00	2638.00	5350	20230713	-43.74	2440	20230103	23.36	5350	-43.74	20230713	2440	23.36	20230103	5350	-43.74	20230713	2440	23.36	20230103	4.20	N	001780	500	482 억	2133531	N	N	1	N	N
14	20231129	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	60	2	2.04	794499150	268046	117.00	2955	3010	2920	3825	2065	2945	2964.04	2.21	36716	2988	2966	2943	2921	2898	2977	2932	482	880	500	2170	5	1	96414332	2897	19.39	1.14	12	0.28	155.00	2638.00	5350	20230713	-43.83	2440	20230103	23.16	5350	-43.83	20230713	2440	23.16	20230103	5350	-43.83	20230713	2440	23.16	20230103	4.20	N	001780	500	482 억	2133531	N	N	1	N	N
15	20231129	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2995	50	2	1.70	461084375	156658	68.38	2955	2995	2920	3825	2065	2945	2943.25	2.21	10682	2988	2966	2943	2921	2898	2977	2932	482	880	500	2170	5	1	96414332	2888	19.32	1.14	12	0.16	155.00	2638.00	5350	20230713	-44.02	2440	20230103	22.75	5350	-44.02	20230713	2440	22.75	20230103	5350	-44.02	20230713	2440	22.75	20230103	4.20	N	001780	500	482 억	2133531	N	N	1	N	N
16	20231129	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2935	-10	5	-0.34	242364520	82546	36.03	2955	2965	2920	3825	2065	2945	2936.11	2.21	-11471	2988	2966	2943	2921	2898	2977	2932	482	880	500	2170	5	1	96414332	2830	18.94	1.11	12	0.09	155.00	2638.00	5350	20230713	-45.14	2440	20230103	20.29	5350	-45.14	20230713	2440	20.29	20230103	5350	-45.14	20230713	2440	20.29	20230103	4.20	N	001780	500	482 억	2133531	N	N	1	N	N
17	20231129	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2965	20	2	0.68	22975045	7776	3.39	2955	2965	2950	3825	2065	2945	2954.68	2.21	10	2988	2966	2943	2921	2898	2977	2932	482	880	500	2170	5	1	96414332	2859	19.13	1.12	12	0.01	155.00	2638.00	5350	20230713	-44.58	2440	20230103	21.52	5350	-44.58	20230713	2440	21.52	20230103	5350	-44.58	20230713	2440	21.52	20230103	4.20	N	001780	500	482 억	2133531	N	N	1	N	N
18	20231128	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2945	10	2	0.34	667686765	226937	44.31	2920	2965	2920	3815	2055	2935	2942.16	2.20	10878	3048	2991	2953	2896	2858	2972	2877	482	880	500	2170	5	1	96414332	2839	19.00	1.12	12	0.24	155.00	2638.00	5350	20230713	-44.95	2440	20230103	20.70	5350	-44.95	20230713	2440	20.70	20230103	5350	-44.95	20230713	2440	20.70	20230103	4.21	N	001780	500	482 억	2122979	N	N	1	N	N
19	20231128	150122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2955	20	2	0.68	534936475	181818	35.50	2920	2965	2920	3815	2055	2935	2942.15	2.20	-2259	3048	2991	2953	2896	2858	2972	2877	482	880	500	2170	5	1	96414332	2849	19.06	1.12	12	0.19	155.00	2638.00	5350	20230713	-44.77	2440	20230103	21.11	5350	-44.77	20230713	2440	21.11	20230103	5350	-44.77	20230713	2440	21.11	20230103	4.21	N	001780	500	482 억	2122979	N	N	11	N	N
20	20231128	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2950	15	2	0.51	450576245	153227	29.92	2920	2965	2920	3815	2055	2935	2940.58	2.20	-5696	3048	2991	2953	2896	2858	2972	2877	482	880	500	2170	5	1	96414332	2844	19.03	1.12	12	0.16	155.00	2638.00	5350	20230713	-44.86	2440	20230103	20.90	5350	-44.86	20230713	2440	20.90	20230103	5350	-44.86	20230713	2440	20.90	20230103	4.21	N	001780	500	482 억	2122979	N	N	11	N	N
21	20231128	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2945	10	2	0.34	380989305	129635	25.31	2920	2965	2920	3815	2055	2935	2938.94	2.20	-9307	3048	2991	2953	2896	2858	2972	2877	482	880	500	2170	5	1	96414332	2839	19.00	1.12	12	0.13	155.00	2638.00	5350	20230713	-44.95	2440	20230103	20.70	5350	-44.95	20230713	2440	20.70	20230103	5350	-44.95	20230713	2440	20.70	20230103	4.21	N	001780	500	482 억	2122979	N	N	11	N	N
22	20231128	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2955	20	2	0.68	348508060	118614	23.16	2920	2965	2920	3815	2055	2935	2938.17	2.20	-10062	3048	2991	2953	2896	2858	2972	2877	482	880	500	2170	5	1	96414332	2849	19.06	1.12	12	0.12	155.00	2638.00	5350	20230713	-44.77	2440	20230103	21.11	5350	-44.77	20230713	2440	21.11	20230103	5350	-44.77	20230713	2440	21.11	20230103	4.21	N	001780	500	482 억	2122979	N	N	11	N	N
23	20231128	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2945	10	2	0.34	294690150	100363	19.60	2920	2965	2920	3815	2055	2935	2936.24	2.20	-15122	3048	2991	2953	2896	2858	2972	2877	482	880	500	2170	5	1	96414332	2839	19.00	1.12	12	0.10	155.00	2638.00	5350	20230713	-44.95	2440	20230103	20.70	5350	-44.95	20230713	2440	20.70	20230103	5350	-44.95	20230713	2440	20.70	20230103	4.21	N	001780	500	482 억	2122979	N	N	11	N	N
24	20231128	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2945	10	2	0.34	187863860	64039	12.50	2920	2965	2920	3815	2055	2935	2933.59	2.20	-7513	3048	2991	2953	2896	2858	2972	2877	482	880	500	2170	5	1	96414332	2839	19.00	1.12	12	0.07	155.00	2638.00	5350	20230713	-44.95	2440	20230103	20.70	5350	-44.95	20230713	2440	20.70	20230103	5350	-44.95	20230713	2440	20.70	20230103	4.21	N	001780	500	482 억	2122979	N	N	11	N	N
25	20231128	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2920	-15	5	-0.51	20079500	6875	1.34	2920	2935	2920	3815	2055	2935	2920.65	2.20	2898	3048	2991	2953	2896	2858	2972	2877	482	880	500	2170	5	1	96414332	2815	18.84	1.11	12	0.01	155.00	2638.00	5350	20230713	-45.42	2440	20230103	19.67	5350	-45.42	20230713	2440	19.67	20230103	5350	-45.42	20230713	2440	19.67	20230103	4.21	N	001780	500	482 억	2122979	N	N	11	N	N
26	20231127	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2935	-75	5	-2.49	1484477540	501399	91.45	3005	3010	2915	3910	2110	3010	2960.76	2.20	-2054	3063	3036	2993	2966	2923	3050	2980	482	900	500	2220	5	1	96414332	2830	18.94	1.11	12	0.52	155.00	2638.00	5350	20230713	-45.14	2440	20230103	20.29	5350	-45.14	20230713	2440	20.29	20230103	5350	-45.14	20230713	2440	20.29	20230103	3.82	N	001780	500	482 억	2124939	N	N	11	N	N
27	20231127	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2935	-75	5	-2.49	1228489265	414002	75.51	3005	3010	2935	3910	2110	3010	2967.35	2.20	-26215	3063	3036	2993	2966	2923	3050	2980	482	900	500	2220	5	1	96414332	2830	18.94	1.11	12	0.43	155.00	2638.00	5350	20230713	-45.14	2440	20230103	20.29	5350	-45.14	20230713	2440	20.29	20230103	5350	-45.14	20230713	2440	20.29	20230103	3.82	N	001780	500	482 억	2124939	N	N	0	N	N
28	20231127	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2945	-65	5	-2.16	988175950	332254	60.60	3005	3010	2945	3910	2110	3010	2974.15	2.20	-24826	3063	3036	2993	2966	2923	3050	2980	482	900	500	2220	5	1	96414332	2839	19.00	1.12	12	0.34	155.00	2638.00	5350	20230713	-44.95	2440	20230103	20.70	5350	-44.95	20230713	2440	20.70	20230103	5350	-44.95	20230713	2440	20.70	20230103	3.82	N	001780	500	482 억	2124939	N	N	0	N	N
29	20231127	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2965	-45	5	-1.50	784019230	263167	48.00	3005	3010	2960	3910	2110	3010	2979.16	2.20	-20167	3063	3036	2993	2966	2923	3050	2980	482	900	500	2220	5	1	96414332	2859	19.13	1.12	12	0.27	155.00	2638.00	5350	20230713	-44.58	2440	20230103	21.52	5350	-44.58	20230713	2440	21.52	20230103	5350	-44.58	20230713	2440	21.52	20230103	3.82	N	001780	500	482 억	2124939	N	N	0	N	N
30	20231127	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2970	-40	5	-1.33	580615215	194568	35.49	3005	3010	2960	3910	2110	3010	2984.12	2.20	-4046	3063	3036	2993	2966	2923	3050	2980	482	900	500	2220	5	1	96414332	2864	19.16	1.13	12	0.20	155.00	2638.00	5350	20230713	-44.49	2440	20230103	21.72	5350	-44.49	20230713	2440	21.72	20230103	5350	-44.49	20230713	2440	21.72	20230103	3.82	N	001780	500	482 억	2124939	N	N	0	N	N
31	20231127	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	-5	5	-0.17	428498450	143639	26.20	3005	3010	2960	3910	2110	3010	2983.15	2.20	-718	3063	3036	2993	2966	2923	3050	2980	482	900	500	2220	5	1	96414332	2897	19.39	1.14	12	0.15	155.00	2638.00	5350	20230713	-43.83	2440	20230103	23.16	5350	-43.83	20230713	2440	23.16	20230103	5350	-43.83	20230713	2440	23.16	20230103	3.82	N	001780	500	482 억	2124939	N	N	0	N	N
32	20231127	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2985	-25	5	-0.83	309965675	104084	18.98	3005	3005	2960	3910	2110	3010	2978.02	2.20	1230	3063	3036	2993	2966	2923	3050	2980	482	900	500	2220	5	1	96414332	2878	19.26	1.13	12	0.11	155.00	2638.00	5350	20230713	-44.21	2440	20230103	22.34	5350	-44.21	20230713	2440	22.34	20230103	5350	-44.21	20230713	2440	22.34	20230103	3.82	N	001780	500	482 억	2124939	N	N	0	N	N
33	20231127	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3000	-10	5	-0.33	21064970	7010	1.28	3005	3005	3000	3910	2110	3010	3004.95	2.20	2053	3063	3036	2993	2966	2923	3050	2980	482	900	500	2220	5	1	96414332	2892	19.35	1.14	12	0.01	155.00	2638.00	5350	20230713	-43.93	2440	20230103	22.95	5350	-43.93	20230713	2440	22.95	20230103	5350	-43.93	20230713	2440	22.95	20230103	3.82	N	001780	500	482 억	2124939	N	N	0	N	N
34	20231124	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3010	0	3	0.00	1617590295	543246	11.20	2960	3020	2950	3910	2110	3010	2977.58	2.13	69369	3543	3276	3138	2871	2733	3207	2802	482	900	500	2220	5	1	96414332	2902	19.42	1.14	12	0.56	155.00	2638.00	5350	20230713	-43.74	2440	20230103	23.36	5350	-43.74	20230713	2440	23.36	20230103	5350	-43.74	20230713	2440	23.36	20230103	3.82	N	001780	500	482 억	2054909	N	N	7	N	N
35	20231124	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2990	-20	5	-0.66	1405195960	472681	9.74	2960	3010	2950	3910	2110	3010	2972.82	2.13	70034	3543	3276	3138	2871	2733	3207	2802	482	900	500	2220	5	1	96414332	2883	19.29	1.13	12	0.49	155.00	2638.00	5350	20230713	-44.11	2440	20230103	22.54	5350	-44.11	20230713	2440	22.54	20230103	5350	-44.11	20230713	2440	22.54	20230103	3.82	N	001780	500	482 억	2054909	N	N	7	N	N
36	20231124	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2970	-40	5	-1.33	1225576135	412426	8.50	2960	3010	2950	3910	2110	3010	2971.63	2.13	56361	3543	3276	3138	2871	2733	3207	2802	482	900	500	2220	5	1	96414332	2864	19.16	1.13	12	0.43	155.00	2638.00	5350	20230713	-44.49	2440	20230103	21.72	5350	-44.49	20230713	2440	21.72	20230103	5350	-44.49	20230713	2440	21.72	20230103	3.82	N	001780	500	482 억	2054909	N	N	7	N	N
37	20231124	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2970	-40	5	-1.33	1099475760	370044	7.63	2960	3010	2950	3910	2110	3010	2971.20	2.13	52111	3543	3276	3138	2871	2733	3207	2802	482	900	500	2220	5	1	96414332	2864	19.16	1.13	12	0.38	155.00	2638.00	5350	20230713	-44.49	2440	20230103	21.72	5350	-44.49	20230713	2440	21.72	20230103	5350	-44.49	20230713	2440	21.72	20230103	3.82	N	001780	500	482 억	2054909	N	N	7	N	N
38	20231124	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2970	-40	5	-1.33	1026079615	345316	7.12	2960	3010	2950	3910	2110	3010	2971.42	2.13	54972	3543	3276	3138	2871	2733	3207	2802	482	900	500	2220	5	1	96414332	2864	19.16	1.13	12	0.36	155.00	2638.00	5350	20230713	-44.49	2440	20230103	21.72	5350	-44.49	20230713	2440	21.72	20230103	5350	-44.49	20230713	2440	21.72	20230103	3.82	N	001780	500	482 억	2054909	N	N	7	N	N
39	20231124	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2975	-35	5	-1.16	858047260	288692	5.95	2960	3010	2950	3910	2110	3010	2972.19	2.13	49404	3543	3276	3138	2871	2733	3207	2802	482	900	500	2220	5	1	96414332	2868	19.19	1.13	12	0.30	155.00	2638.00	5350	20230713	-44.39	2440	20230103	21.93	5350	-44.39	20230713	2440	21.93	20230103	5350	-44.39	20230713	2440	21.93	20230103	3.82	N	001780	500	482 억	2054909	N	N	7	N	N
40	20231124	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2970	-40	5	-1.33	708876495	238600	4.92	2960	3010	2950	3910	2110	3010	2970.98	2.13	48964	3543	3276	3138	2871	2733	3207	2802	482	900	500	2220	5	1	96414332	2864	19.16	1.13	12	0.25	155.00	2638.00	5350	20230713	-44.49	2440	20230103	21.72	5350	-44.49	20230713	2440	21.72	20230103	5350	-44.49	20230713	2440	21.72	20230103	3.82	N	001780	500	482 억	2054909	N	N	7	N	N
41	20231124	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2995	-15	5	-0.50	102167215	34395	0.71	2960	3005	2960	3910	2110	3010	2970.40	2.13	7721	3543	3276	3138	2871	2733	3207	2802	482	900	500	2220	5	1	96414332	2888	19.32	1.14	12	0.04	155.00	2638.00	5350	20230713	-44.02	2440	20230103	22.75	5350	-44.02	20230713	2440	22.75	20230103	5350	-44.02	20230713	2440	22.75	20230103	3.82	N	001780	500	482 억	2054909	N	N	7	N	N
42	20231123	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3010	5	2	0.17	15201524745	4811948	968.11	3100	3405	3000	3905	2105	3005	3159.30	3.31	-1089186	3068	3036	2978	2946	2888	3052	2962	482	900	500	2220	5	1	96414332	2902	19.42	1.14	12	4.99	155.00	2638.00	5350	20230713	-43.74	2440	20230103	23.36	5350	-43.74	20230713	2440	23.36	20230103	5350	-43.74	20230713	2440	23.36	20230103	3.81	N	001780	500	482 억	3192820	N	N	7	N	N
43	20231123	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3010	5	2	0.17	14831655700	4689091	943.39	3100	3405	3005	3905	2105	3005	3163.01	3.31	-1112332	3068	3036	2978	2946	2888	3052	2962	482	900	500	2220	5	1	96414332	2902	19.42	1.14	12	4.86	155.00	2638.00	5350	20230713	-43.74	2440	20230103	23.36	5350	-43.74	20230713	2440	23.36	20230103	5350	-43.74	20230713	2440	23.36	20230103	3.81	N	001780	500	482 억	3192820	N	N	41	N	N
44	20231123	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3045	40	2	1.33	14269783055	4503264	906.01	3100	3405	3040	3905	2105	3005	3168.76	3.31	-1112082	3068	3036	2978	2946	2888	3052	2962	482	900	500	2220	5	1	96414332	2936	19.65	1.15	12	4.67	155.00	2638.00	5350	20230713	-43.08	2440	20230103	24.80	5350	-43.08	20230713	2440	24.80	20230103	5350	-43.08	20230713	2440	24.80	20230103	3.81	N	001780	500	482 억	3192820	N	N	41	N	N
45	20231123	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3090	85	2	2.83	13733034700	4327840	870.71	3100	3405	3070	3905	2105	3005	3173.18	3.31	-1110242	3068	3036	2978	2946	2888	3052	2962	482	900	500	2220	5	1	96414332	2979	19.94	1.17	12	4.49	155.00	2638.00	5350	20230713	-42.24	2440	20230103	26.64	5350	-42.24	20230713	2440	26.64	20230103	5350	-42.24	20230713	2440	26.64	20230103	3.81	N	001780	500	482 억	3192820	N	N	41	N	N
46	20231123	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3075	70	2	2.33	13363293765	4207689	846.54	3100	3405	3070	3905	2105	3005	3175.92	3.31	-1077129	3068	3036	2978	2946	2888	3052	2962	482	900	500	2220	5	1	96414332	2965	19.84	1.17	12	4.36	155.00	2638.00	5350	20230713	-42.52	2440	20230103	26.02	5350	-42.52	20230713	2440	26.02	20230103	5350	-42.52	20230713	2440	26.02	20230103	3.81	N	001780	500	482 억	3192820	N	N	41	N	N
47	20231123	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3100	95	2	3.16	12683572695	3987540	802.25	3100	3405	3070	3905	2105	3005	3180.80	3.31	-1022325	3068	3036	2978	2946	2888	3052	2962	482	900	500	2220	5	1	96414332	2989	20.00	1.18	12	4.14	155.00	2638.00	5350	20230713	-42.06	2440	20230103	27.05	5350	-42.06	20230713	2440	27.05	20230103	5350	-42.06	20230713	2440	27.05	20230103	3.81	N	001780	500	482 억	3192820	N	N	41	N	N
48	20231123	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3090	85	2	2.83	11544318555	3620247	728.35	3100	3405	3070	3905	2105	3005	3188.82	3.31	-944321	3068	3036	2978	2946	2888	3052	2962	482	900	500	2220	5	1	96414332	2979	19.94	1.17	12	3.75	155.00	2638.00	5350	20230713	-42.24	2440	20230103	26.64	5350	-42.24	20230713	2440	26.64	20230103	5350	-42.24	20230713	2440	26.64	20230103	3.81	N	001780	500	482 억	3192820	N	N	41	N	N
49	20231123	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3405	400	2	13.31	1629964425	492413	99.07	3100	3405	3100	3905	2105	3005	3310.16	3.31	3278	3068	3036	2978	2946	2888	3052	2962	482	900	500	2220	5	1	96414332	3283	21.97	1.29	12	0.51	155.00	2638.00	5350	20230713	-36.36	2440	20230103	39.55	5350	-36.36	20230713	2440	39.55	20230103	5350	-36.36	20230713	2440	39.55	20230103	3.81	N	001780	500	482 억	3192820	Y	N	41	N	N
50	20231122	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	30	2	1.01	1186986960	398427	98.61	2965	3010	2920	3865	2085	2975	2979.01	3.31	4236	3031	3002	2956	2927	2881	3017	2942	482	890	500	2200	5	1	96414332	2897	19.39	1.14	12	0.41	155.00	2638.00	5350	20230713	-43.83	2440	20230103	23.16	5350	-43.83	20230713	2440	23.16	20230103	5350	-43.83	20230713	2440	23.16	20230103	3.83	N	001780	500	482 억	3192079	N	N	41	N	N
51	20231122	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3000	25	2	0.84	1080280975	362846	89.80	2965	3010	2920	3865	2085	2975	2977.24	3.31	16348	3031	3002	2956	2927	2881	3017	2942	482	890	500	2200	5	1	96414332	2892	19.35	1.14	12	0.38	155.00	2638.00	5350	20230713	-43.93	2440	20230103	22.95	5350	-43.93	20230713	2440	22.95	20230103	5350	-43.93	20230713	2440	22.95	20230103	3.83	N	001780	500	482 억	3192079	N	N	1	N	N
52	20231122	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3000	25	2	0.84	929675570	312566	77.36	2965	3010	2920	3865	2085	2975	2974.33	3.31	-2474	3031	3002	2956	2927	2881	3017	2942	482	890	500	2200	5	1	96414332	2892	19.35	1.14	12	0.32	155.00	2638.00	5350	20230713	-43.93	2440	20230103	22.95	5350	-43.93	20230713	2440	22.95	20230103	5350	-43.93	20230713	2440	22.95	20230103	3.83	N	001780	500	482 억	3192079	N	N	1	N	N
53	20231122	130129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3010	35	2	1.18	749938715	252680	62.54	2965	3010	2920	3865	2085	2975	2967.94	3.31	-1179	3031	3002	2956	2927	2881	3017	2942	482	890	500	2200	5	1	96414332	2902	19.42	1.14	12	0.26	155.00	2638.00	5350	20230713	-43.74	2440	20230103	23.36	5350	-43.74	20230713	2440	23.36	20230103	5350	-43.74	20230713	2440	23.36	20230103	3.83	N	001780	500	482 억	3192079	N	N	1	N	N
54	20231122	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2995	20	2	0.67	626381090	211452	52.33	2965	3005	2920	3865	2085	2975	2962.28	3.31	-10161	3031	3002	2956	2927	2881	3017	2942	482	890	500	2200	5	1	96414332	2888	19.32	1.14	12	0.22	155.00	2638.00	5350	20230713	-44.02	2440	20230103	22.75	5350	-44.02	20230713	2440	22.75	20230103	5350	-44.02	20230713	2440	22.75	20230103	3.83	N	001780	500	482 억	3192079	N	N	1	N	N
55	20231122	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2990	15	2	0.50	514826795	174154	43.10	2965	3000	2920	3865	2085	2975	2956.16	3.31	-12935	3031	3002	2956	2927	2881	3017	2942	482	890	500	2200	5	1	96414332	2883	19.29	1.13	12	0.18	155.00	2638.00	5350	20230713	-44.11	2440	20230103	22.54	5350	-44.11	20230713	2440	22.54	20230103	5350	-44.11	20230713	2440	22.54	20230103	3.83	N	001780	500	482 억	3192079	N	N	1	N	N
56	20231122	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2950	-25	5	-0.84	187883100	63845	15.80	2965	2965	2920	3865	2085	2975	2942.80	3.31	-18041	3031	3002	2956	2927	2881	3017	2942	482	890	500	2200	5	1	96414332	2844	19.03	1.12	12	0.07	155.00	2638.00	5350	20230713	-44.86	2440	20230103	20.90	5350	-44.86	20230713	2440	20.90	20230103	5350	-44.86	20230713	2440	20.90	20230103	3.83	N	001780	500	482 억	3192079	N	N	1	N	N
57	20231122	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2930	-45	5	-1.51	21167780	7160	1.77	2965	2965	2930	3865	2085	2975	2956.39	3.31	-3668	3031	3002	2956	2927	2881	3017	2942	482	890	500	2200	5	1	96414332	2825	18.90	1.11	12	0.01	155.00	2638.00	5350	20230713	-45.23	2440	20230103	20.08	5350	-45.23	20230713	2440	20.08	20230103	5350	-45.23	20230713	2440	20.08	20230103	3.83	N	001780	500	482 억	3192079	N	N	1	N	N
58	20231121	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2975	65	2	2.23	1181220245	400149	158.83	2920	2985	2910	3780	2040	2910	2951.81	3.29	20741	2976	2942	2901	2867	2826	2960	2885	482	870	500	2150	5	1	96414332	2868	19.19	1.13	12	0.42	155.00	2638.00	5350	20230713	-44.39	2440	20230103	21.93	5350	-44.39	20230713	2440	21.93	20230103	5350	-44.39	20230713	2440	21.93	20230103	3.78	N	001780	500	482 억	3170405	N	N	1	N	N
59	20231121	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2975	65	2	2.23	1074119100	364146	144.54	2920	2985	2910	3780	2040	2910	2949.69	3.29	21152	2976	2942	2901	2867	2826	2960	2885	482	870	500	2150	5	1	96414332	2868	19.19	1.13	12	0.38	155.00	2638.00	5350	20230713	-44.39	2440	20230103	21.93	5350	-44.39	20230713	2440	21.93	20230103	5350	-44.39	20230713	2440	21.93	20230103	3.78	N	001780	500	482 억	3170405	N	N	0	N	N
60	20231121	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2960	50	2	1.72	818817845	278291	110.46	2920	2965	2910	3780	2040	2910	2942.31	3.29	50117	2976	2942	2901	2867	2826	2960	2885	482	870	500	2150	5	1	96414332	2854	19.10	1.12	12	0.29	155.00	2638.00	5350	20230713	-44.67	2440	20230103	21.31	5350	-44.67	20230713	2440	21.31	20230103	5350	-44.67	20230713	2440	21.31	20230103	3.78	N	001780	500	482 억	3170405	N	N	0	N	N
61	20231121	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2960	50	2	1.72	714686240	243056	96.48	2920	2965	2910	3780	2040	2910	2940.42	3.29	49591	2976	2942	2901	2867	2826	2960	2885	482	870	500	2150	5	1	96414332	2854	19.10	1.12	12	0.25	155.00	2638.00	5350	20230713	-44.67	2440	20230103	21.31	5350	-44.67	20230713	2440	21.31	20230103	5350	-44.67	20230713	2440	21.31	20230103	3.78	N	001780	500	482 억	3170405	N	N	0	N	N
62	20231121	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2950	40	2	1.37	599831940	204215	81.06	2920	2965	2910	3780	2040	2910	2937.26	3.29	44676	2976	2942	2901	2867	2826	2960	2885	482	870	500	2150	5	1	96414332	2844	19.03	1.12	12	0.21	155.00	2638.00	5350	20230713	-44.86	2440	20230103	20.90	5350	-44.86	20230713	2440	20.90	20230103	5350	-44.86	20230713	2440	20.90	20230103	3.78	N	001780	500	482 억	3170405	N	N	0	N	N
63	20231121	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2950	40	2	1.37	441177725	150442	59.71	2920	2955	2910	3780	2040	2910	2932.54	3.29	40949	2976	2942	2901	2867	2826	2960	2885	482	870	500	2150	5	1	96414332	2844	19.03	1.12	12	0.16	155.00	2638.00	5350	20230713	-44.86	2440	20230103	20.90	5350	-44.86	20230713	2440	20.90	20230103	5350	-44.86	20230713	2440	20.90	20230103	3.78	N	001780	500	482 억	3170405	N	N	0	N	N
64	20231121	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2950	40	2	1.37	319312840	108960	43.25	2920	2955	2910	3780	2040	2910	2930.55	3.29	21681	2976	2942	2901	2867	2826	2960	2885	482	870	500	2150	5	1	96414332	2844	19.03	1.12	12	0.11	155.00	2638.00	5350	20230713	-44.86	2440	20230103	20.90	5350	-44.86	20230713	2440	20.90	20230103	5350	-44.86	20230713	2440	20.90	20230103	3.78	N	001780	500	482 억	3170405	N	N	0	N	N
65	20231121	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2925	15	2	0.52	13441760	4602	1.83	2920	2925	2920	3780	2040	2910	2920.85	3.29	696	2976	2942	2901	2867	2826	2960	2885	482	870	500	2150	5	1	96414332	2820	18.87	1.11	12	0.00	155.00	2638.00	5350	20230713	-45.33	2440	20230103	19.88	5350	-45.33	20230713	2440	19.88	20230103	5350	-45.33	20230713	2440	19.88	20230103	3.78	N	001780	500	482 억	3170405	N	N	0	N	N
66	20231120	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2910	40	2	1.39	726523825	249646	67.23	2870	2935	2860	3730	2010	2870	2910.22	3.23	55729	2983	2926	2893	2836	2803	2910	2820	482	860	500	2120	5	1	96414332	2806	18.77	1.10	12	0.26	155.00	2638.00	5350	20230713	-45.61	2440	20230103	19.26	5350	-45.61	20230713	2440	19.26	20230103	5350	-45.61	20230713	2440	19.26	20230103	3.84	N	001780	500	482 억	3116894	N	N	138	N	N
67	20231120	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2915	45	2	1.57	695855250	239102	64.39	2870	2935	2860	3730	2010	2870	2910.29	3.23	55452	2983	2926	2893	2836	2803	2910	2820	482	860	500	2120	5	1	96414332	2810	18.81	1.11	12	0.25	155.00	2638.00	5350	20230713	-45.51	2440	20230103	19.47	5350	-45.51	20230713	2440	19.47	20230103	5350	-45.51	20230713	2440	19.47	20230103	3.84	N	001780	500	482 억	3116894	N	N	138	N	N
68	20231120	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2910	40	2	1.39	618038875	212394	57.20	2870	2935	2860	3730	2010	2870	2909.87	3.23	49033	2983	2926	2893	2836	2803	2910	2820	482	860	500	2120	5	1	96414332	2806	18.77	1.10	12	0.22	155.00	2638.00	5350	20230713	-45.61	2440	20230103	19.26	5350	-45.61	20230713	2440	19.26	20230103	5350	-45.61	20230713	2440	19.26	20230103	3.84	N	001780	500	482 억	3116894	N	N	138	N	N
69	20231120	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2910	40	2	1.39	520669500	178968	48.19	2870	2935	2860	3730	2010	2870	2909.29	3.23	29412	2983	2926	2893	2836	2803	2910	2820	482	860	500	2120	5	1	96414332	2806	18.77	1.10	12	0.19	155.00	2638.00	5350	20230713	-45.61	2440	20230103	19.26	5350	-45.61	20230713	2440	19.26	20230103	5350	-45.61	20230713	2440	19.26	20230103	3.84	N	001780	500	482 억	3116894	N	N	138	N	N
70	20231120	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2905	35	2	1.22	471294110	161986	43.62	2870	2935	2860	3730	2010	2870	2909.47	3.23	29300	2983	2926	2893	2836	2803	2910	2820	482	860	500	2120	5	1	96414332	2801	18.74	1.10	12	0.17	155.00	2638.00	5350	20230713	-45.70	2440	20230103	19.06	5350	-45.70	20230713	2440	19.06	20230103	5350	-45.70	20230713	2440	19.06	20230103	3.84	N	001780	500	482 억	3116894	N	N	138	N	N
71	20231120	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2910	40	2	1.39	378979970	130234	35.07	2870	2935	2860	3730	2010	2870	2909.99	3.23	29246	2983	2926	2893	2836	2803	2910	2820	482	860	500	2120	5	1	96414332	2806	18.77	1.10	12	0.14	155.00	2638.00	5350	20230713	-45.61	2440	20230103	19.26	5350	-45.61	20230713	2440	19.26	20230103	5350	-45.61	20230713	2440	19.26	20230103	3.84	N	001780	500	482 억	3116894	N	N	138	N	N
72	20231120	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2930	60	2	2.09	262912590	90419	24.35	2870	2935	2860	3730	2010	2870	2907.71	3.23	16590	2983	2926	2893	2836	2803	2910	2820	482	860	500	2120	5	1	96414332	2825	18.90	1.11	12	0.09	155.00	2638.00	5350	20230713	-45.23	2440	20230103	20.08	5350	-45.23	20230713	2440	20.08	20230103	5350	-45.23	20230713	2440	20.08	20230103	3.84	N	001780	500	482 억	3116894	N	N	138	N	N
73	20231120	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2880	10	2	0.35	10480395	3652	0.98	2870	2880	2860	3730	2010	2870	2869.77	3.23	-704	2983	2926	2893	2836	2803	2910	2820	482	860	500	2120	5	1	96414332	2777	18.58	1.09	12	0.00	155.00	2638.00	5350	20230713	-46.17	2440	20230103	18.03	5350	-46.17	20230713	2440	18.03	20230103	5350	-46.17	20230713	2440	18.03	20230103	3.84	N	001780	500	482 억	3116894	N	N	138	N	N
74	20231117	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2870	-90	5	-3.04	1071266515	370837	92.15	2950	2950	2860	3845	2075	2960	2888.77	3.44	-198480	3023	2991	2928	2896	2833	3007	2912	482	885	500	2190	5	1	96414332	2767	18.52	1.09	12	0.38	155.00	2638.00	5350	20230713	-46.36	2440	20230103	17.62	5350	-46.36	20230713	2440	17.62	20230103	5350	-46.36	20230713	2440	17.62	20230103	3.86	N	001780	500	482 억	3314977	N	N	138	N	N
75	20231117	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2860	-100	5	-3.38	982151770	339741	84.43	2950	2950	2860	3845	2075	2960	2890.88	3.44	-191460	3023	2991	2928	2896	2833	3007	2912	482	885	500	2190	5	1	96414332	2757	18.45	1.08	12	0.35	155.00	2638.00	5350	20230713	-46.54	2440	20230103	17.21	5350	-46.54	20230713	2440	17.21	20230103	5350	-46.54	20230713	2440	17.21	20230103	3.86	N	001780	500	482 억	3314977	N	N	0	N	N
76	20231117	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2880	-80	5	-2.70	831858540	287332	71.40	2950	2950	2870	3845	2075	2960	2895.10	3.44	-160642	3023	2991	2928	2896	2833	3007	2912	482	885	500	2190	5	1	96414332	2777	18.58	1.09	12	0.30	155.00	2638.00	5350	20230713	-46.17	2440	20230103	18.03	5350	-46.17	20230713	2440	18.03	20230103	5350	-46.17	20230713	2440	18.03	20230103	3.86	N	001780	500	482 억	3314977	N	N	0	N	N
77	20231117	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	-75	5	-2.53	691768255	238667	59.31	2950	2950	2875	3845	2075	2960	2898.46	3.44	-126917	3023	2991	2928	2896	2833	3007	2912	482	885	500	2190	5	1	96414332	2782	18.61	1.09	12	0.25	155.00	2638.00	5350	20230713	-46.07	2440	20230103	18.24	5350	-46.07	20230713	2440	18.24	20230103	5350	-46.07	20230713	2440	18.24	20230103	3.86	N	001780	500	482 억	3314977	N	N	0	N	N
78	20231117	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	-75	5	-2.53	643994745	222114	55.20	2950	2950	2875	3845	2075	2960	2899.38	3.44	-120296	3023	2991	2928	2896	2833	3007	2912	482	885	500	2190	5	1	96414332	2782	18.61	1.09	12	0.23	155.00	2638.00	5350	20230713	-46.07	2440	20230103	18.24	5350	-46.07	20230713	2440	18.24	20230103	5350	-46.07	20230713	2440	18.24	20230103	3.86	N	001780	500	482 억	3314977	N	N	0	N	N
79	20231117	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2890	-70	5	-2.36	552159415	190286	47.29	2950	2950	2875	3845	2075	2960	2901.72	3.44	-113113	3023	2991	2928	2896	2833	3007	2912	482	885	500	2190	5	1	96414332	2786	18.65	1.10	12	0.20	155.00	2638.00	5350	20230713	-45.98	2440	20230103	18.44	5350	-45.98	20230713	2440	18.44	20230103	5350	-45.98	20230713	2440	18.44	20230103	3.86	N	001780	500	482 억	3314977	N	N	0	N	N
80	20231117	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2900	-60	5	-2.03	383999835	132140	32.84	2950	2950	2875	3845	2075	2960	2905.99	3.44	-75839	3023	2991	2928	2896	2833	3007	2912	482	885	500	2190	5	1	96414332	2796	18.71	1.10	12	0.14	155.00	2638.00	5350	20230713	-45.79	2440	20230103	18.85	5350	-45.79	20230713	2440	18.85	20230103	5350	-45.79	20230713	2440	18.85	20230103	3.86	N	001780	500	482 억	3314977	N	N	0	N	N
81	20231117	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2920	-40	5	-1.35	16144445	5490	1.36	2950	2950	2920	3845	2075	2960	2940.57	3.44	-1328	3023	2991	2928	2896	2833	3007	2912	482	885	500	2190	5	1	96414332	2815	18.84	1.11	12	0.01	155.00	2638.00	5350	20230713	-45.42	2440	20230103	19.67	5350	-45.42	20230713	2440	19.67	20230103	5350	-45.42	20230713	2440	19.67	20230103	3.86	N	001780	500	482 억	3314977	N	N	0	N	N
82	20231116	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2950	65	2	2.25	1084866315	370365	63.97	2910	2955	2865	3750	2020	2885	2929.18	3.43	703	2981	2932	2891	2842	2801	2957	2867	482	865	500	2130	5	1	96414332	2844	19.03	1.12	12	0.38	155.00	2638.00	5350	20230713	-44.86	2440	20230103	20.90	5350	-44.86	20230713	2440	20.90	20230103	5350	-44.86	20230713	2440	20.90	20230103	3.82	N	001780	500	482 억	3305327	N	N	0	N	N
83	20231116	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2945	60	2	2.08	900892425	307959	53.19	2910	2950	2865	3750	2020	2885	2925.36	3.43	-876	2981	2932	2891	2842	2801	2957	2867	482	865	500	2130	5	1	96414332	2839	19.00	1.12	12	0.32	155.00	2638.00	5350	20230713	-44.95	2440	20230103	20.70	5350	-44.95	20230713	2440	20.70	20230103	5350	-44.95	20230713	2440	20.70	20230103	3.82	N	001780	500	482 억	3305327	N	N	0	N	N
84	20231116	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2935	50	2	1.73	658775510	225708	38.98	2910	2950	2865	3750	2020	2885	2918.71	3.43	-1318	2981	2932	2891	2842	2801	2957	2867	482	865	500	2130	5	1	96414332	2830	18.94	1.11	12	0.23	155.00	2638.00	5350	20230713	-45.14	2440	20230103	20.29	5350	-45.14	20230713	2440	20.29	20230103	5350	-45.14	20230713	2440	20.29	20230103	3.82	N	001780	500	482 억	3305327	N	N	0	N	N
85	20231116	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2935	50	2	1.73	599413090	205465	35.49	2910	2950	2865	3750	2020	2885	2917.35	3.43	2743	2981	2932	2891	2842	2801	2957	2867	482	865	500	2130	5	1	96414332	2830	18.94	1.11	12	0.21	155.00	2638.00	5350	20230713	-45.14	2440	20230103	20.29	5350	-45.14	20230713	2440	20.29	20230103	5350	-45.14	20230713	2440	20.29	20230103	3.82	N	001780	500	482 억	3305327	N	N	0	N	N
86	20231116	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2935	50	2	1.73	503356035	172714	29.83	2910	2950	2865	3750	2020	2885	2914.39	3.43	-3355	2981	2932	2891	2842	2801	2957	2867	482	865	500	2130	5	1	96414332	2830	18.94	1.11	12	0.18	155.00	2638.00	5350	20230713	-45.14	2440	20230103	20.29	5350	-45.14	20230713	2440	20.29	20230103	5350	-45.14	20230713	2440	20.29	20230103	3.82	N	001780	500	482 억	3305327	N	N	0	N	N
87	20231116	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2900	15	2	0.52	236762145	81704	14.11	2910	2915	2865	3750	2020	2885	2897.80	3.43	-13013	2981	2932	2891	2842	2801	2957	2867	482	865	500	2130	5	1	96414332	2796	18.71	1.10	12	0.08	155.00	2638.00	5350	20230713	-45.79	2440	20230103	18.85	5350	-45.79	20230713	2440	18.85	20230103	5350	-45.79	20230713	2440	18.85	20230103	3.82	N	001780	500	482 억	3305327	N	N	0	N	N
88	20231116	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	-20	5	-0.69	58635495	20290	3.50	2910	2910	2865	3750	2020	2885	2889.87	3.43	-10188	2981	2932	2891	2842	2801	2957	2867	482	865	500	2130	5	1	96414332	2762	18.48	1.09	12	0.02	155.00	2638.00	5350	20230713	-46.45	2440	20230103	17.42	5350	-46.45	20230713	2440	17.42	20230103	5350	-46.45	20230713	2440	17.42	20230103	3.82	N	001780	500	482 억	3305327	N	N	0	N	N
89	20231116	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	3.43	0	2981	2932	2891	2842	2801	2957	2867	482	865	500	2130	5	1	96414332	2782	18.61	1.09	12	0.00	155.00	2638.00	5350	20230713	-46.07	2440	20230103	18.24	5350	-46.07	20230713	2440	18.24	20230103	5350	-46.07	20230713	2440	18.24	20230103	3.82	N	001780	500	482 억	3305327	N	N	0	N	N
90	20231115	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	85	2	3.04	1663180545	573147	137.09	2850	2940	2850	3640	1960	2800	2901.87	3.33	96266	2840	2820	2795	2775	2750	2830	2785	482	840	500	2070	5	1	96414332	2782	18.61	1.09	12	0.59	155.00	2638.00	5350	20230713	-46.07	2440	20230103	18.24	5350	-46.07	20230713	2440	18.24	20230103	5350	-46.07	20230713	2440	18.24	20230103	3.76	N	001780	500	482 억	3209687	N	N	385	N	N
91	20231115	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2875	75	2	2.68	1570203700	540889	129.37	2850	2940	2850	3640	1960	2800	2903.01	3.33	85405	2840	2820	2795	2775	2750	2830	2785	482	840	500	2070	5	1	96414332	2772	18.55	1.09	12	0.56	155.00	2638.00	5350	20230713	-46.26	2440	20230103	17.83	5350	-46.26	20230713	2440	17.83	20230103	5350	-46.26	20230713	2440	17.83	20230103	3.76	N	001780	500	482 억	3209687	N	N	385	N	N
92	20231115	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	85	2	3.04	1460841930	502964	120.30	2850	2940	2850	3640	1960	2800	2904.47	3.33	79464	2840	2820	2795	2775	2750	2830	2785	482	840	500	2070	5	1	96414332	2782	18.61	1.09	12	0.52	155.00	2638.00	5350	20230713	-46.07	2440	20230103	18.24	5350	-46.07	20230713	2440	18.24	20230103	5350	-46.07	20230713	2440	18.24	20230103	3.76	N	001780	500	482 억	3209687	N	N	385	N	N
93	20231115	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2890	90	2	3.21	1378491645	474498	113.49	2850	2940	2850	3640	1960	2800	2905.16	3.33	75206	2840	2820	2795	2775	2750	2830	2785	482	840	500	2070	5	1	96414332	2786	18.65	1.10	12	0.49	155.00	2638.00	5350	20230713	-45.98	2440	20230103	18.44	5350	-45.98	20230713	2440	18.44	20230103	5350	-45.98	20230713	2440	18.44	20230103	3.76	N	001780	500	482 억	3209687	N	N	385	N	N
94	20231115	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2880	80	2	2.86	1295402610	445687	106.60	2850	2940	2850	3640	1960	2800	2906.53	3.33	78432	2840	2820	2795	2775	2750	2830	2785	482	840	500	2070	5	1	96414332	2777	18.58	1.09	12	0.46	155.00	2638.00	5350	20230713	-46.17	2440	20230103	18.03	5350	-46.17	20230713	2440	18.03	20230103	5350	-46.17	20230713	2440	18.03	20230103	3.76	N	001780	500	482 억	3209687	N	N	385	N	N
95	20231115	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2895	95	2	3.39	1218648965	419177	100.26	2850	2940	2850	3640	1960	2800	2907.24	3.33	85033	2840	2820	2795	2775	2750	2830	2785	482	840	500	2070	5	1	96414332	2791	18.68	1.10	12	0.43	155.00	2638.00	5350	20230713	-45.89	2440	20230103	18.65	5350	-45.89	20230713	2440	18.65	20230103	5350	-45.89	20230713	2440	18.65	20230103	3.76	N	001780	500	482 억	3209687	N	N	385	N	N
96	20231115	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2915	115	2	4.11	960602220	330707	79.10	2850	2940	2850	3640	1960	2800	2904.69	3.33	52433	2840	2820	2795	2775	2750	2830	2785	482	840	500	2070	5	1	96414332	2810	18.81	1.11	12	0.34	155.00	2638.00	5350	20230713	-45.51	2440	20230103	19.47	5350	-45.51	20230713	2440	19.47	20230103	5350	-45.51	20230713	2440	19.47	20230103	3.76	N	001780	500	482 억	3209687	N	N	385	N	N
97	20231115	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	65	2	2.32	91123010	31874	7.62	2850	2900	2850	3640	1960	2800	2858.85	3.33	292	2840	2820	2795	2775	2750	2830	2785	482	840	500	2070	5	1	96414332	2762	18.48	1.09	12	0.03	155.00	2638.00	5350	20230713	-46.45	2440	20230103	17.42	5350	-46.45	20230713	2440	17.42	20230103	5350	-46.45	20230713	2440	17.42	20230103	3.76	N	001780	500	482 억	3209687	N	N	385	N	N
98	20231114	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2800	45	2	1.63	1161631470	415574	122.72	2780	2815	2770	3580	1930	2755	2795.24	3.36	102836	2875	2815	2775	2715	2675	2795	2695	482	825	500	2030	5	1	96414332	2700	18.06	1.06	12	0.43	155.00	2638.00	5350	20230713	-47.66	2440	20230103	14.75	5350	-47.66	20230713	2440	14.75	20230103	5350	-47.66	20230713	2440	14.75	20230103	3.75	N	001780	500	482 억	3239688	N	N	385	N	N
99	20231114	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2795	40	2	1.45	1083220975	387516	114.44	2780	2815	2770	3580	1930	2755	2795.29	3.36	89480	2875	2815	2775	2715	2675	2795	2695	482	825	500	2030	5	1	96414332	2695	18.03	1.06	12	0.40	155.00	2638.00	5350	20230713	-47.76	2440	20230103	14.55	5350	-47.76	20230713	2440	14.55	20230103	5350	-47.76	20230713	2440	14.55	20230103	3.75	N	001780	500	482 억	3239688	N	N	252	N	N
100	20231114	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2800	45	2	1.63	968281010	346265	102.26	2780	2815	2770	3580	1930	2755	2796.36	3.36	78969	2875	2815	2775	2715	2675	2795	2695	482	825	500	2030	5	1	96414332	2700	18.06	1.06	12	0.36	155.00	2638.00	5350	20230713	-47.66	2440	20230103	14.75	5350	-47.66	20230713	2440	14.75	20230103	5350	-47.66	20230713	2440	14.75	20230103	3.75	N	001780	500	482 억	3239688	N	N	252	N	N
101	20231114	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2805	50	2	1.81	831194280	297270	87.79	2780	2815	2770	3580	1930	2755	2796.09	3.36	72391	2875	2815	2775	2715	2675	2795	2695	482	825	500	2030	5	1	96414332	2704	18.10	1.06	12	0.31	155.00	2638.00	5350	20230713	-47.57	2440	20230103	14.96	5350	-47.57	20230713	2440	14.96	20230103	5350	-47.57	20230713	2440	14.96	20230103	3.75	N	001780	500	482 억	3239688	N	N	252	N	N
102	20231114	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2780	25	2	0.91	633900310	226610	66.92	2780	2815	2770	3580	1930	2755	2797.32	3.36	66871	2875	2815	2775	2715	2675	2795	2695	482	825	500	2030	5	1	96414332	2680	17.94	1.05	12	0.24	155.00	2638.00	5350	20230713	-48.04	2440	20230103	13.93	5350	-48.04	20230713	2440	13.93	20230103	5350	-48.04	20230713	2440	13.93	20230103	3.75	N	001780	500	482 억	3239688	N	N	252	N	N
103	20231114	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2805	50	2	1.81	448771795	160164	47.30	2780	2815	2775	3580	1930	2755	2801.95	3.36	86302	2875	2815	2775	2715	2675	2795	2695	482	825	500	2030	5	1	96414332	2704	18.10	1.06	12	0.17	155.00	2638.00	5350	20230713	-47.57	2440	20230103	14.96	5350	-47.57	20230713	2440	14.96	20230103	5350	-47.57	20230713	2440	14.96	20230103	3.75	N	001780	500	482 억	3239688	N	N	252	N	N
104	20231114	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2800	45	2	1.63	344297245	122895	36.29	2780	2815	2775	3580	1930	2755	2801.56	3.36	68618	2875	2815	2775	2715	2675	2795	2695	482	825	500	2030	5	1	96414332	2700	18.06	1.06	12	0.13	155.00	2638.00	5350	20230713	-47.66	2440	20230103	14.75	5350	-47.66	20230713	2440	14.75	20230103	5350	-47.66	20230713	2440	14.75	20230103	3.75	N	001780	500	482 억	3239688	N	N	252	N	N
105	20231114	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2785	30	2	1.09	14447050	5196	1.53	2780	2785	2780	3580	1930	2755	2780.42	3.36	966	2875	2815	2775	2715	2675	2795	2695	482	825	500	2030	5	1	96414332	2685	17.97	1.06	12	0.01	155.00	2638.00	5350	20230713	-47.94	2440	20230103	14.14	5350	-47.94	20230713	2440	14.14	20230103	5350	-47.94	20230713	2440	14.14	20230103	3.75	N	001780	500	482 억	3239688	N	N	252	N	N
106	20231113	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2755	-20	5	-0.72	930325965	335348	73.53	2830	2835	2735	3605	1945	2775	2774.25	3.35	4134	2871	2822	2786	2737	2701	2805	2720	482	830	500	2050	5	1	96414332	2656	17.77	1.04	12	0.35	155.00	2638.00	5350	20230713	-48.50	2440	20230103	12.91	5350	-48.50	20230713	2440	12.91	20230103	5350	-48.50	20230713	2440	12.91	20230103	3.77	N	001780	500	482 억	3231566	N	N	252	N	N
107	20231113	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2765	-10	5	-0.36	850306075	306354	67.18	2830	2835	2735	3605	1945	2775	2775.57	3.35	-8542	2871	2822	2786	2737	2701	2805	2720	482	830	500	2050	5	1	96414332	2666	17.84	1.05	12	0.32	155.00	2638.00	5350	20230713	-48.32	2440	20230103	13.32	5350	-48.32	20230713	2440	13.32	20230103	5350	-48.32	20230713	2440	13.32	20230103	3.77	N	001780	500	482 억	3231566	N	N	141	N	N
108	20231113	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2760	-15	5	-0.54	536695115	192693	42.25	2830	2835	2745	3605	1945	2775	2785.23	3.35	-35656	2871	2822	2786	2737	2701	2805	2720	482	830	500	2050	5	1	96414332	2661	17.81	1.05	12	0.20	155.00	2638.00	5350	20230713	-48.41	2440	20230103	13.11	5350	-48.41	20230713	2440	13.11	20230103	5350	-48.41	20230713	2440	13.11	20230103	3.77	N	001780	500	482 억	3231566	N	N	141	N	N
109	20231113	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2770	-5	5	-0.18	489135975	175466	38.48	2830	2835	2745	3605	1945	2775	2787.64	3.35	-34323	2871	2822	2786	2737	2701	2805	2720	482	830	500	2050	5	1	96414332	2671	17.87	1.05	12	0.18	155.00	2638.00	5350	20230713	-48.22	2440	20230103	13.52	5350	-48.22	20230713	2440	13.52	20230103	5350	-48.22	20230713	2440	13.52	20230103	3.77	N	001780	500	482 억	3231566	N	N	141	N	N
110	20231113	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2750	-25	5	-0.90	423957200	151811	33.29	2830	2835	2750	3605	1945	2775	2792.66	3.35	-31124	2871	2822	2786	2737	2701	2805	2720	482	830	500	2050	5	1	96414332	2651	17.74	1.04	12	0.16	155.00	2638.00	5350	20230713	-48.60	2440	20230103	12.70	5350	-48.60	20230713	2440	12.70	20230103	5350	-48.60	20230713	2440	12.70	20230103	3.77	N	001780	500	482 억	3231566	N	N	141	N	N
111	20231113	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2785	10	2	0.36	307952050	109845	24.09	2830	2835	2770	3605	1945	2775	2803.51	3.35	-4268	2871	2822	2786	2737	2701	2805	2720	482	830	500	2050	5	1	96414332	2685	17.97	1.06	12	0.11	155.00	2638.00	5350	20230713	-47.94	2440	20230103	14.14	5350	-47.94	20230713	2440	14.14	20230103	5350	-47.94	20230713	2440	14.14	20230103	3.77	N	001780	500	482 억	3231566	N	N	141	N	N
112	20231113	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2805	30	2	1.08	244163275	86934	19.06	2830	2835	2780	3605	1945	2775	2808.61	3.35	11283	2871	2822	2786	2737	2701	2805	2720	482	830	500	2050	5	1	96414332	2704	18.10	1.06	12	0.09	155.00	2638.00	5350	20230713	-47.57	2440	20230103	14.96	5350	-47.57	20230713	2440	14.96	20230103	5350	-47.57	20230713	2440	14.96	20230103	3.77	N	001780	500	482 억	3231566	N	N	141	N	N
113	20231113	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2805	30	2	1.08	25443655	9025	1.98	2830	2830	2805	3605	1945	2775	2819.24	3.35	-845	2871	2822	2786	2737	2701	2805	2720	482	830	500	2050	5	1	96414332	2704	18.10	1.06	12	0.01	155.00	2638.00	5350	20230713	-47.57	2440	20230103	14.96	5350	-47.57	20230713	2440	14.96	20230103	5350	-47.57	20230713	2440	14.96	20230103	3.77	N	001780	500	482 억	3231566	N	N	141	N	N
114	20231110	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2775	-85	5	-2.97	1259948840	454380	189.61	2800	2835	2750	3715	2005	2860	2772.89	3.49	-60620	2923	2891	2863	2831	2803	2890	2830	482	855	500	2110	5	1	96414332	2675	17.90	1.05	12	0.47	155.00	2638.00	5350	20230713	-48.13	2440	20230103	13.73	5350	-48.13	20230713	2440	13.73	20230103	5350	-48.13	20230713	2440	13.73	20230103	3.78	N	001780	500	482 억	3360984	N	N	141	N	N
115	20231110	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2770	-90	5	-3.15	934909235	336771	140.53	2800	2835	2760	3715	2005	2860	2776.10	3.49	-47377	2923	2891	2863	2831	2803	2890	2830	482	855	500	2110	5	1	96414332	2671	17.87	1.05	12	0.35	155.00	2638.00	5350	20230713	-48.22	2440	20230103	13.52	5350	-48.22	20230713	2440	13.52	20230103	5350	-48.22	20230713	2440	13.52	20230103	3.78	N	001780	500	482 억	3360984	N	N	0	N	N
116	20231110	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2775	-85	5	-2.97	741199700	266831	111.35	2800	2835	2760	3715	2005	2860	2777.79	3.49	-40357	2923	2891	2863	2831	2803	2890	2830	482	855	500	2110	5	1	96414332	2675	17.90	1.05	12	0.28	155.00	2638.00	5350	20230713	-48.13	2440	20230103	13.73	5350	-48.13	20230713	2440	13.73	20230103	5350	-48.13	20230713	2440	13.73	20230103	3.78	N	001780	500	482 억	3360984	N	N	0	N	N
117	20231110	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2780	-80	5	-2.80	632745260	227730	95.03	2800	2835	2760	3715	2005	2860	2778.49	3.49	-31583	2923	2891	2863	2831	2803	2890	2830	482	855	500	2110	5	1	96414332	2680	17.94	1.05	12	0.24	155.00	2638.00	5350	20230713	-48.04	2440	20230103	13.93	5350	-48.04	20230713	2440	13.93	20230103	5350	-48.04	20230713	2440	13.93	20230103	3.78	N	001780	500	482 억	3360984	N	N	0	N	N
118	20231110	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2770	-90	5	-3.15	603361370	217143	90.61	2800	2835	2760	3715	2005	2860	2778.64	3.49	-30620	2923	2891	2863	2831	2803	2890	2830	482	855	500	2110	5	1	96414332	2671	17.87	1.05	12	0.23	155.00	2638.00	5350	20230713	-48.22	2440	20230103	13.52	5350	-48.22	20230713	2440	13.52	20230103	5350	-48.22	20230713	2440	13.52	20230103	3.78	N	001780	500	482 억	3360984	N	N	0	N	N
119	20231110	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2765	-95	5	-3.32	507932835	182677	76.23	2800	2835	2760	3715	2005	2860	2780.50	3.49	-30802	2923	2891	2863	2831	2803	2890	2830	482	855	500	2110	5	1	96414332	2666	17.84	1.05	12	0.19	155.00	2638.00	5350	20230713	-48.32	2440	20230103	13.32	5350	-48.32	20230713	2440	13.32	20230103	5350	-48.32	20230713	2440	13.32	20230103	3.78	N	001780	500	482 억	3360984	N	N	0	N	N
120	20231110	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2780	-80	5	-2.80	342645600	123089	51.36	2800	2835	2770	3715	2005	2860	2783.72	3.49	-34909	2923	2891	2863	2831	2803	2890	2830	482	855	500	2110	5	1	96414332	2680	17.94	1.05	12	0.13	155.00	2638.00	5350	20230713	-48.04	2440	20230103	13.93	5350	-48.04	20230713	2440	13.93	20230103	5350	-48.04	20230713	2440	13.93	20230103	3.78	N	001780	500	482 억	3360984	N	N	0	N	N
121	20231110	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2800	-60	5	-2.10	42668200	15227	6.35	2800	2835	2800	3715	2005	2860	2802.14	3.49	529	2923	2891	2863	2831	2803	2890	2830	482	855	500	2110	5	1	96414332	2700	18.06	1.06	12	0.02	155.00	2638.00	5350	20230713	-47.66	2440	20230103	14.75	5350	-47.66	20230713	2440	14.75	20230103	5350	-47.66	20230713	2440	14.75	20230103	3.78	N	001780	500	482 억	3360984	N	N	0	N	N
122	20231109	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2860	0	3	0.00	676370570	236119	57.46	2860	2895	2835	3715	2005	2860	2864.55	3.51	-28205	3026	2942	2896	2812	2766	2920	2790	482	855	500	2110	5	1	96414332	2757	18.45	1.08	12	0.24	155.00	2638.00	5350	20230713	-46.54	2430	20221107	17.70	5350	-46.54	20230713	2440	17.21	20230103	5350	-46.54	20230713	2440	17.21	20230103	3.71	N	001780	500	482 억	3388888	N	N	141	N	N
123	20231109	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	5	2	0.17	622411970	217245	52.87	2860	2895	2835	3715	2005	2860	2865.02	3.51	-19717	3026	2942	2896	2812	2766	2920	2790	482	855	500	2110	5	1	96414332	2762	18.48	1.09	12	0.23	155.00	2638.00	5350	20230713	-46.45	2430	20221107	17.90	5350	-46.45	20230713	2440	17.42	20230103	5350	-46.45	20230713	2440	17.42	20230103	3.71	N	001780	500	482 억	3388888	N	N	141	N	N
124	20231109	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2850	-10	5	-0.35	592824190	206895	50.35	2860	2895	2835	3715	2005	2860	2865.34	3.51	-23102	3026	2942	2896	2812	2766	2920	2790	482	855	500	2110	5	1	96414332	2748	18.39	1.08	12	0.21	155.00	2638.00	5350	20230713	-46.73	2430	20221107	17.28	5350	-46.73	20230713	2440	16.80	20230103	5350	-46.73	20230713	2440	16.80	20230103	3.71	N	001780	500	482 억	3388888	N	N	141	N	N
125	20231109	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	5	2	0.17	480099270	167504	40.77	2860	2895	2835	3715	2005	2860	2866.20	3.51	-2293	3026	2942	2896	2812	2766	2920	2790	482	855	500	2110	5	1	96414332	2762	18.48	1.09	12	0.17	155.00	2638.00	5350	20230713	-46.45	2430	20221107	17.90	5350	-46.45	20230713	2440	17.42	20230103	5350	-46.45	20230713	2440	17.42	20230103	3.71	N	001780	500	482 억	3388888	N	N	141	N	N
126	20231109	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	25	2	0.87	414182475	144526	35.17	2860	2895	2835	3715	2005	2860	2865.80	3.51	2000	3026	2942	2896	2812	2766	2920	2790	482	855	500	2110	5	1	96414332	2782	18.61	1.09	12	0.15	155.00	2638.00	5350	20230713	-46.07	2430	20221107	18.72	5350	-46.07	20230713	2440	18.24	20230103	5350	-46.07	20230713	2440	18.24	20230103	3.71	N	001780	500	482 억	3388888	N	N	141	N	N
127	20231109	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	5	2	0.17	351843615	122894	29.91	2860	2895	2835	3715	2005	2860	2862.98	3.51	9596	3026	2942	2896	2812	2766	2920	2790	482	855	500	2110	5	1	96414332	2762	18.48	1.09	12	0.13	155.00	2638.00	5350	20230713	-46.45	2430	20221107	17.90	5350	-46.45	20230713	2440	17.42	20230103	5350	-46.45	20230713	2440	17.42	20230103	3.71	N	001780	500	482 억	3388888	N	N	141	N	N
128	20231109	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2845	-15	5	-0.52	174204600	60936	14.83	2860	2890	2835	3715	2005	2860	2858.81	3.51	-22672	3026	2942	2896	2812	2766	2920	2790	482	855	500	2110	5	1	96414332	2743	18.35	1.08	12	0.06	155.00	2638.00	5350	20230713	-46.82	2430	20221107	17.08	5350	-46.82	20230713	2440	16.60	20230103	5350	-46.82	20230713	2440	16.60	20230103	3.71	N	001780	500	482 억	3388888	N	N	141	N	N
129	20231109	090122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2890	30	2	1.05	6186365	2163	0.53	2860	2890	2860	3715	2005	2860	2860.09	3.51	838	3026	2942	2896	2812	2766	2920	2790	482	855	500	2110	5	1	96414332	2786	18.65	1.10	12	0.00	155.00	2638.00	5350	20230713	-45.98	2430	20221107	18.93	5350	-45.98	20230713	2440	18.44	20230103	5350	-45.98	20230713	2440	18.44	20230103	3.71	N	001780	500	482 억	3388888	N	N	141	N	N
130	20231108	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2860	-65	5	-2.22	1177346730	407297	78.77	2960	2980	2850	3800	2050	2925	2890.69	3.58	-64177	3145	3035	2925	2815	2705	2980	2760	482	875	500	2160	5	1	96414332	2757	18.45	1.08	12	0.42	155.00	2638.00	5350	20230713	-46.54	2390	20221104	19.67	5350	-46.54	20230713	2440	17.21	20230103	5350	-46.54	20230713	2440	17.21	20230103	3.71	N	001780	500	482 억	3449159	N	N	141	N	N
131	20231108	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	-60	5	-2.05	1082862655	374225	72.37	2960	2980	2850	3800	2050	2925	2893.61	3.58	-56542	3145	3035	2925	2815	2705	2980	2760	482	875	500	2160	5	1	96414332	2762	18.48	1.09	12	0.39	155.00	2638.00	5350	20230713	-46.45	2390	20221104	19.87	5350	-46.45	20230713	2440	17.42	20230103	5350	-46.45	20230713	2440	17.42	20230103	3.71	N	001780	500	482 억	3449159	N	N	10	N	N
132	20231108	140122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2890	-35	5	-1.20	849708015	292920	56.65	2960	2980	2875	3800	2050	2925	2900.82	3.58	-41850	3145	3035	2925	2815	2705	2980	2760	482	875	500	2160	5	1	96414332	2786	18.65	1.10	12	0.30	155.00	2638.00	5350	20230713	-45.98	2390	20221104	20.92	5350	-45.98	20230713	2440	18.44	20230103	5350	-45.98	20230713	2440	18.44	20230103	3.71	N	001780	500	482 억	3449159	N	N	10	N	N
133	20231108	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2900	-25	5	-0.85	787966695	271559	52.52	2960	2980	2875	3800	2050	2925	2901.64	3.58	-40492	3145	3035	2925	2815	2705	2980	2760	482	875	500	2160	5	1	96414332	2796	18.71	1.10	12	0.28	155.00	2638.00	5350	20230713	-45.79	2390	20221104	21.34	5350	-45.79	20230713	2440	18.85	20230103	5350	-45.79	20230713	2440	18.85	20230103	3.71	N	001780	500	482 억	3449159	N	N	10	N	N
134	20231108	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2915	-10	5	-0.34	580518825	199729	38.63	2960	2980	2875	3800	2050	2925	2906.53	3.58	-29107	3145	3035	2925	2815	2705	2980	2760	482	875	500	2160	5	1	96414332	2810	18.81	1.11	12	0.21	155.00	2638.00	5350	20230713	-45.51	2390	20221104	21.97	5350	-45.51	20230713	2440	19.47	20230103	5350	-45.51	20230713	2440	19.47	20230103	3.71	N	001780	500	482 억	3449159	N	N	10	N	N
135	20231108	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2895	-30	5	-1.03	468623275	161251	31.19	2960	2980	2875	3800	2050	2925	2906.17	3.58	-29589	3145	3035	2925	2815	2705	2980	2760	482	875	500	2160	5	1	96414332	2791	18.68	1.10	12	0.17	155.00	2638.00	5350	20230713	-45.89	2390	20221104	21.13	5350	-45.89	20230713	2440	18.65	20230103	5350	-45.89	20230713	2440	18.65	20230103	3.71	N	001780	500	482 억	3449159	N	N	10	N	N
136	20231108	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2895	-30	5	-1.03	359147625	123334	23.85	2960	2980	2890	3800	2050	2925	2911.99	3.58	-30689	3145	3035	2925	2815	2705	2980	2760	482	875	500	2160	5	1	96414332	2791	18.68	1.10	12	0.13	155.00	2638.00	5350	20230713	-45.89	2390	20221104	21.13	5350	-45.89	20230713	2440	18.65	20230103	5350	-45.89	20230713	2440	18.65	20230103	3.71	N	001780	500	482 억	3449159	N	N	10	N	N
137	20231108	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2955	30	2	1.03	2070645	700	0.14	2960	2960	2935	3800	2050	2925	2958.06	3.58	-113	3145	3035	2925	2815	2705	2980	2760	482	875	500	2160	5	1	96414332	2849	19.06	1.12	12	0.00	155.00	2638.00	5350	20230713	-44.77	2390	20221104	23.64	5350	-44.77	20230713	2440	21.11	20230103	5350	-44.77	20230713	2440	21.11	20230103	3.71	N	001780	500	482 억	3449159	N	N	10	N	N
138	20231107	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2925	-95	5	-3.15	1517732055	514754	48.67	3015	3035	2815	3925	2115	3020	2948.45	3.61	-22135	3130	3075	2990	2935	2850	3102	2962	482	905	500	2230	5	1	96414332	2820	18.87	1.11	12	0.53	155.00	2638.00	5350	20230713	-45.33	2360	20221103	23.94	5350	-45.33	20230713	2440	19.88	20230103	5350	-45.33	20230713	2430	20.37	20221107	3.67	N	001780	500	482 억	3481365	N	N	10	N	N
139	20231107	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2930	-90	5	-2.98	1467932145	497758	47.07	3015	3035	2815	3925	2115	3020	2949.07	3.61	-27881	3130	3075	2990	2935	2850	3102	2962	482	905	500	2230	5	1	96414332	2825	18.90	1.11	12	0.52	155.00	2638.00	5350	20230713	-45.23	2360	20221103	24.15	5350	-45.23	20230713	2440	20.08	20230103	5350	-45.23	20230713	2430	20.58	20221107	3.67	N	001780	500	482 억	3481365	N	N	41	N	N
140	20231107	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2925	-95	5	-3.15	1355046500	459156	43.42	3015	3035	2815	3925	2115	3020	2951.15	3.61	-38106	3130	3075	2990	2935	2850	3102	2962	482	905	500	2230	5	1	96414332	2820	18.87	1.11	12	0.48	155.00	2638.00	5350	20230713	-45.33	2360	20221103	23.94	5350	-45.33	20230713	2440	19.88	20230103	5350	-45.33	20230713	2430	20.37	20221107	3.67	N	001780	500	482 억	3481365	N	N	41	N	N
141	20231107	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2920	-100	5	-3.31	1293997675	438210	41.43	3015	3035	2815	3925	2115	3020	2952.90	3.61	-42691	3130	3075	2990	2935	2850	3102	2962	482	905	500	2230	5	1	96414332	2815	18.84	1.11	12	0.45	155.00	2638.00	5350	20230713	-45.42	2360	20221103	23.73	5350	-45.42	20230713	2440	19.67	20230103	5350	-45.42	20230713	2430	20.16	20221107	3.67	N	001780	500	482 억	3481365	N	N	41	N	N
142	20231107	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2910	-110	5	-3.64	1108390600	374188	35.38	3015	3035	2815	3925	2115	3020	2962.11	3.61	-40835	3130	3075	2990	2935	2850	3102	2962	482	905	500	2230	5	1	96414332	2806	18.77	1.10	12	0.39	155.00	2638.00	5350	20230713	-45.61	2360	20221103	23.31	5350	-45.61	20230713	2440	19.26	20230103	5350	-45.61	20230713	2430	19.75	20221107	3.67	N	001780	500	482 억	3481365	N	N	41	N	N
143	20231107	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2960	-60	5	-1.99	875510375	294541	27.85	3015	3035	2815	3925	2115	3020	2972.44	3.61	-20483	3130	3075	2990	2935	2850	3102	2962	482	905	500	2230	5	1	96414332	2854	19.10	1.12	12	0.31	155.00	2638.00	5350	20230713	-44.67	2360	20221103	25.42	5350	-44.67	20230713	2440	21.31	20230103	5350	-44.67	20230713	2430	21.81	20221107	3.67	N	001780	500	482 억	3481365	N	N	41	N	N
144	20231107	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2995	-25	5	-0.83	729090045	245130	23.18	3015	3035	2815	3925	2115	3020	2974.28	3.61	-4064	3130	3075	2990	2935	2850	3102	2962	482	905	500	2230	5	1	96414332	2888	19.32	1.14	12	0.25	155.00	2638.00	5350	20230713	-44.02	2360	20221103	26.91	5350	-44.02	20230713	2440	22.75	20230103	5350	-44.02	20230713	2430	23.25	20221107	3.67	N	001780	500	482 억	3481365	N	N	41	N	N
145	20231107	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2970	-50	5	-1.66	86029985	28673	2.71	3015	3015	2970	3925	2115	3020	3000.31	3.61	-4920	3130	3075	2990	2935	2850	3102	2962	482	905	500	2230	5	1	96414332	2864	19.16	1.13	12	0.03	155.00	2638.00	5350	20230713	-44.49	2360	20221103	25.85	5350	-44.49	20230713	2440	21.72	20230103	5350	-44.49	20230713	2430	22.22	20221107	3.67	N	001780	500	482 억	3481365	N	N	41	N	N
146	20231106	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3020	150	2	5.23	3154740650	1054584	44.04	2930	3045	2905	3730	2010	2870	2991.45	3.31	274896	3270	3070	2940	2740	2610	3035	2705	482	860	500	2120	5	1	96414332	2912	19.48	1.14	12	1.09	155.00	2638.00	5350	20230713	-43.55	2360	20221103	27.97	5350	-43.55	20230713	2440	23.77	20230103	5350	-43.55	20230713	2430	24.28	20221107	3.72	N	001780	500	482 억	3186739	N	N	41	N	N
147	20231106	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	135	2	4.70	3032679550	1013998	42.34	2930	3045	2905	3730	2010	2870	2990.81	3.31	270785	3270	3070	2940	2740	2610	3035	2705	482	860	500	2120	5	1	96414332	2897	19.39	1.14	12	1.05	155.00	2638.00	5350	20230713	-43.83	2360	20221103	27.33	5350	-43.83	20230713	2440	23.16	20230103	5350	-43.83	20230713	2430	23.66	20221107	3.72	N	001780	500	482 억	3186739	N	N	3	N	N
148	20231106	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2990	120	2	4.18	2674849605	894564	37.36	2930	3045	2905	3730	2010	2870	2990.12	3.31	233296	3270	3070	2940	2740	2610	3035	2705	482	860	500	2120	5	1	96414332	2883	19.29	1.13	12	0.93	155.00	2638.00	5350	20230713	-44.11	2360	20221103	26.69	5350	-44.11	20230713	2440	22.54	20230103	5350	-44.11	20230713	2430	23.05	20221107	3.72	N	001780	500	482 억	3186739	N	N	3	N	N
149	20231106	130122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3015	145	2	5.05	2403737615	804430	33.59	2930	3045	2905	3730	2010	2870	2988.13	3.31	218842	3270	3070	2940	2740	2610	3035	2705	482	860	500	2120	5	1	96414332	2907	19.45	1.14	12	0.83	155.00	2638.00	5350	20230713	-43.64	2360	20221103	27.75	5350	-43.64	20230713	2440	23.57	20230103	5350	-43.64	20230713	2430	24.07	20221107	3.72	N	001780	500	482 억	3186739	N	N	3	N	N
150	20231106	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3030	160	2	5.57	2232195855	747553	31.22	2930	3045	2905	3730	2010	2870	2986.00	3.31	208004	3270	3070	2940	2740	2610	3035	2705	482	860	500	2120	5	1	96414332	2921	19.55	1.15	12	0.78	155.00	2638.00	5350	20230713	-43.36	2360	20221103	28.39	5350	-43.36	20230713	2440	24.18	20230103	5350	-43.36	20230713	2430	24.69	20221107	3.72	N	001780	500	482 억	3186739	N	N	3	N	N
151	20231106	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3040	170	2	5.92	1934016855	649082	27.10	2930	3045	2905	3730	2010	2870	2979.62	3.31	175521	3270	3070	2940	2740	2610	3035	2705	482	860	500	2120	5	1	96414332	2931	19.61	1.15	12	0.67	155.00	2638.00	5350	20230713	-43.18	2360	20221103	28.81	5350	-43.18	20230713	2440	24.59	20230103	5350	-43.18	20230713	2430	25.10	20221107	3.72	N	001780	500	482 억	3186739	N	N	3	N	N
152	20231106	100119	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	135	2	4.70	1309357435	442421	18.47	2930	3020	2905	3730	2010	2870	2959.53	3.31	123362	3270	3070	2940	2740	2610	3035	2705	482	860	500	2120	5	1	96414332	2897	19.39	1.14	12	0.46	155.00	2638.00	5350	20230713	-43.83	2360	20221103	27.33	5350	-43.83	20230713	2440	23.16	20230103	5350	-43.83	20230713	2430	23.66	20221107	3.72	N	001780	500	482 억	3186739	N	N	3	N	N
153	20231106	090122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2920	50	2	1.74	144499625	49402	2.06	2930	2930	2910	3730	2010	2870	2924.98	3.31	-6709	3270	3070	2940	2740	2610	3035	2705	482	860	500	2120	5	1	96414332	2815	18.84	1.11	12	0.05	155.00	2638.00	5350	20230713	-45.42	2360	20221103	23.73	5350	-45.42	20230713	2440	19.67	20230103	5350	-45.42	20230713	2430	20.16	20221107	3.72	N	001780	500	482 억	3186739	N	N	3	N	N
154	20231103	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2870	50	2	1.77	7015059460	2385082	586.75	2870	3140	2810	3665	1975	2820	2941.25	3.73	-245694	2873	2846	2798	2771	2723	2860	2785	482	845	500	2080	5	1	96414332	2767	18.52	1.09	12	2.47	155.00	2638.00	5350	20230713	-46.36	2360	20221103	21.61	5350	-46.36	20230713	2440	17.62	20230103	5350	-46.36	20230713	2360	21.61	20221103	3.76	N	001780	500	482 억	3595682	N	N	3	N	N
155	20231103	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	45	2	1.60	6646223505	2256010	555.00	2870	3140	2810	3665	1975	2820	2946.01	3.73	-268626	2873	2846	2798	2771	2723	2860	2785	482	845	500	2080	5	1	96414332	2762	18.48	1.09	12	2.34	155.00	2638.00	5350	20230713	-46.45	2360	20221103	21.40	5350	-46.45	20230713	2440	17.42	20230103	5350	-46.45	20230713	2360	21.40	20221103	3.76	N	001780	500	482 억	3595682	N	N	32	N	N
156	20231103	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2985	165	2	5.85	2081064060	717379	176.48	2870	3035	2810	3665	1975	2820	2900.93	3.73	-118922	2873	2846	2798	2771	2723	2860	2785	482	845	500	2080	5	1	96414332	2878	19.26	1.13	12	0.74	155.00	2638.00	5350	20230713	-44.21	2360	20221103	26.48	5350	-44.21	20230713	2440	22.34	20230103	5350	-44.21	20230713	2360	26.48	20221103	3.76	N	001780	500	482 억	3595682	N	N	32	N	N
157	20231103	130121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	45	2	1.60	1012871500	354997	87.33	2870	2890	2810	3665	1975	2820	2853.18	3.73	-68366	2873	2846	2798	2771	2723	2860	2785	482	845	500	2080	5	1	96414332	2762	18.48	1.09	12	0.37	155.00	2638.00	5350	20230713	-46.45	2360	20221103	21.40	5350	-46.45	20230713	2440	17.42	20230103	5350	-46.45	20230713	2360	21.40	20221103	3.76	N	001780	500	482 억	3595682	N	N	32	N	N
158	20231103	120121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2870	50	2	1.77	965033810	338332	83.23	2870	2890	2810	3665	1975	2820	2852.33	3.73	-69958	2873	2846	2798	2771	2723	2860	2785	482	845	500	2080	5	1	96414332	2767	18.52	1.09	12	0.35	155.00	2638.00	5350	20230713	-46.36	2360	20221103	21.61	5350	-46.36	20230713	2440	17.62	20230103	5350	-46.36	20230713	2360	21.61	20221103	3.76	N	001780	500	482 억	3595682	N	N	32	N	N
159	20231103	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	45	2	1.60	811888965	285128	70.14	2870	2875	2810	3665	1975	2820	2847.45	3.73	-77310	2873	2846	2798	2771	2723	2860	2785	482	845	500	2080	5	1	96414332	2762	18.48	1.09	12	0.30	155.00	2638.00	5350	20230713	-46.45	2360	20221103	21.40	5350	-46.45	20230713	2440	17.42	20230103	5350	-46.45	20230713	2360	21.40	20221103	3.76	N	001780	500	482 억	3595682	N	N	32	N	N
160	20231103	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2825	5	2	0.18	636821340	223836	55.07	2870	2875	2810	3665	1975	2820	2845.04	3.73	-96647	2873	2846	2798	2771	2723	2860	2785	482	845	500	2080	5	1	96414332	2724	18.23	1.07	12	0.23	155.00	2638.00	5350	20230713	-47.20	2360	20221103	19.70	5350	-47.20	20230713	2440	15.78	20230103	5350	-47.20	20230713	2360	19.70	20221103	3.76	N	001780	500	482 억	3595682	N	N	32	N	N
161	20231103	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	45	2	1.60	39364110	13758	3.38	2870	2870	2840	3665	1975	2820	2861.18	3.73	-4219	2873	2846	2798	2771	2723	2860	2785	482	845	500	2080	5	1	96414332	2762	18.48	1.09	12	0.01	155.00	2638.00	5350	20230713	-46.45	2360	20221103	21.40	5350	-46.45	20230713	2440	17.42	20230103	5350	-46.45	20230713	2360	21.40	20221103	3.76	N	001780	500	482 억	3595682	N	N	32	N	N
162	20231102	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2820	105	2	3.87	1117942130	399507	96.67	2770	2825	2750	3525	1905	2715	2798.26	3.66	64155	2791	2752	2731	2692	2671	2745	2685	482	810	500	2000	5	1	96414332	2719	18.19	1.07	12	0.41	155.00	2638.00	5350	20230713	-47.29	2360	20221103	19.49	5350	-47.29	20230713	2440	15.57	20230103	5350	-47.29	20230713	2360	19.49	20221103	3.69	N	001780	500	482 억	3531594	N	N	32	N	N
163	20231102	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2800	85	2	3.13	876482145	313677	75.90	2770	2825	2750	3525	1905	2715	2794.22	3.66	86371	2791	2752	2731	2692	2671	2745	2685	482	810	500	2000	5	1	96414332	2700	18.06	1.06	12	0.33	155.00	2638.00	5350	20230713	-47.66	2360	20221103	18.64	5350	-47.66	20230713	2440	14.75	20230103	5350	-47.66	20230713	2360	18.64	20221103	3.69	N	001780	500	482 억	3531594	N	N	20	N	N
164	20231102	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2800	85	2	3.13	738353490	264273	63.95	2770	2825	2750	3525	1905	2715	2793.90	3.66	79392	2791	2752	2731	2692	2671	2745	2685	482	810	500	2000	5	1	96414332	2700	18.06	1.06	12	0.27	155.00	2638.00	5350	20230713	-47.66	2360	20221103	18.64	5350	-47.66	20230713	2440	14.75	20230103	5350	-47.66	20230713	2360	18.64	20221103	3.69	N	001780	500	482 억	3531594	N	N	20	N	N
165	20231102	130121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2790	75	2	2.76	661568700	236789	57.30	2770	2825	2750	3525	1905	2715	2793.92	3.66	73483	2791	2752	2731	2692	2671	2745	2685	482	810	500	2000	5	1	96414332	2690	18.00	1.06	12	0.25	155.00	2638.00	5350	20230713	-47.85	2360	20221103	18.22	5350	-47.85	20230713	2440	14.34	20230103	5350	-47.85	20230713	2360	18.22	20221103	3.69	N	001780	500	482 억	3531594	N	N	20	N	N
166	20231102	120121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2795	80	2	2.95	634105075	226941	54.92	2770	2825	2750	3525	1905	2715	2794.14	3.66	68114	2791	2752	2731	2692	2671	2745	2685	482	810	500	2000	5	1	96414332	2695	18.03	1.06	12	0.24	155.00	2638.00	5350	20230713	-47.76	2360	20221103	18.43	5350	-47.76	20230713	2440	14.55	20230103	5350	-47.76	20230713	2360	18.43	20221103	3.69	N	001780	500	482 억	3531594	N	N	20	N	N
167	20231102	110120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2810	95	2	3.50	466017090	166702	40.34	2770	2825	2750	3525	1905	2715	2795.51	3.66	50065	2791	2752	2731	2692	2671	2745	2685	482	810	500	2000	5	1	96414332	2709	18.13	1.07	12	0.17	155.00	2638.00	5350	20230713	-47.48	2360	20221103	19.07	5350	-47.48	20230713	2440	15.16	20230103	5350	-47.48	20230713	2360	19.07	20221103	3.69	N	001780	500	482 억	3531594	N	N	20	N	N
168	20231102	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2810	95	2	3.50	361074590	129403	31.31	2770	2820	2750	3525	1905	2715	2790.31	3.66	43342	2791	2752	2731	2692	2671	2745	2685	482	810	500	2000	5	1	96414332	2709	18.13	1.07	12	0.13	155.00	2638.00	5350	20230713	-47.48	2360	20221103	19.07	5350	-47.48	20230713	2440	15.16	20230103	5350	-47.48	20230713	2360	19.07	20221103	3.69	N	001780	500	482 억	3531594	N	N	20	N	N
169	20231102	090120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2770	55	2	2.03	28047330	10129	2.45	2770	2770	2765	3525	1905	2715	2769.01	3.66	1521	2791	2752	2731	2692	2671	2745	2685	482	810	500	2000	5	1	96414332	2671	17.87	1.05	12	0.01	155.00	2638.00	5350	20230713	-48.22	2360	20221103	17.37	5350	-48.22	20230713	2440	13.52	20230103	5350	-48.22	20230713	2360	17.37	20221103	3.69	N	001780	500	482 억	3531594	N	N	20	N	N
170	20231101	160120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2715	10	2	0.37	1126135060	411162	61.80	2715	2770	2710	3515	1895	2705	2738.91	3.55	97964	2865	2785	2730	2650	2595	2757	2622	482	810	500	2000	5	1	96414332	2618	17.52	1.03	12	0.43	155.00	2638.00	5350	20230713	-49.25	2360	20221103	15.04	5350	-49.25	20230713	2440	11.27	20230103	5350	-49.25	20230713	2360	15.04	20221103	3.74	N	001780	500	482 억	3423573	N	N	20	N	N
171	20231101	150120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2710	5	2	0.18	1078492860	393619	59.16	2715	2770	2710	3515	1895	2705	2739.94	3.55	94915	2865	2785	2730	2650	2595	2757	2622	482	810	500	2000	5	1	96414332	2613	17.48	1.03	12	0.41	155.00	2638.00	5350	20230713	-49.35	2360	20221103	14.83	5350	-49.35	20230713	2440	11.07	20230103	5350	-49.35	20230713	2360	14.83	20221103	3.74	N	001780	500	482 억	3423573	N	N	0	N	N
172	20231101	140120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2740	35	2	1.29	920775290	335701	50.46	2715	2770	2710	3515	1895	2705	2742.84	3.55	107320	2865	2785	2730	2650	2595	2757	2622	482	810	500	2000	5	1	96414332	2642	17.68	1.04	12	0.35	155.00	2638.00	5350	20230713	-48.79	2360	20221103	16.10	5350	-48.79	20230713	2440	12.30	20230103	5350	-48.79	20230713	2360	16.10	20221103	3.74	N	001780	500	482 억	3423573	N	N	0	N	N
173	20231101	130121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2740	35	2	1.29	768922350	280028	42.09	2715	2770	2710	3515	1895	2705	2745.88	3.55	130046	2865	2785	2730	2650	2595	2757	2622	482	810	500	2000	5	1	96414332	2642	17.68	1.04	12	0.29	155.00	2638.00	5350	20230713	-48.79	2360	20221103	16.10	5350	-48.79	20230713	2440	12.30	20230103	5350	-48.79	20230713	2360	16.10	20221103	3.74	N	001780	500	482 억	3423573	N	N	0	N	N
174	20231101	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2745	40	2	1.48	708522135	257991	38.78	2715	2770	2710	3515	1895	2705	2746.31	3.55	124836	2865	2785	2730	2650	2595	2757	2622	482	810	500	2000	5	1	96414332	2647	17.71	1.04	12	0.27	155.00	2638.00	5350	20230713	-48.69	2360	20221103	16.31	5350	-48.69	20230713	2440	12.50	20230103	5350	-48.69	20230713	2360	16.31	20221103	3.74	N	001780	500	482 억	3423573	N	N	0	N	N
175	20231101	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2730	25	2	0.92	651193880	236994	35.62	2715	2770	2710	3515	1895	2705	2747.72	3.55	120402	2865	2785	2730	2650	2595	2757	2622	482	810	500	2000	5	1	96414332	2632	17.61	1.03	12	0.25	155.00	2638.00	5350	20230713	-48.97	2360	20221103	15.68	5350	-48.97	20230713	2440	11.89	20230103	5350	-48.97	20230713	2360	15.68	20221103	3.74	N	001780	500	482 억	3423573	N	N	0	N	N
176	20231101	100120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2760	55	2	2.03	484859515	176449	26.52	2715	2770	2710	3515	1895	2705	2747.87	3.55	113623	2865	2785	2730	2650	2595	2757	2622	482	810	500	2000	5	1	96414332	2661	17.81	1.05	12	0.18	155.00	2638.00	5350	20230713	-48.41	2360	20221103	16.95	5350	-48.41	20230713	2440	13.11	20230103	5350	-48.41	20230713	2360	16.95	20221103	3.74	N	001780	500	482 억	3423573	N	N	0	N	N
177	20231101	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2745	40	2	1.48	35128955	12899	1.94	2715	2745	2710	3515	1895	2705	2723.39	3.55	7029	2865	2785	2730	2650	2595	2757	2622	482	810	500	2000	5	1	96414332	2647	17.71	1.04	12	0.01	155.00	2638.00	5350	20230713	-48.69	2360	20221103	16.31	5350	-48.69	20230713	2440	12.50	20230103	5350	-48.69	20230713	2360	16.31	20221103	3.74	N	001780	500	482 억	3423573	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History