KissMeData/006110/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 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	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	20241129	160223	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	36950	-2450	5	-6.22	1783965000	47764	198.55	38700	38800	36850	51200	27600	39400	37350.30	39.57	-12795	40600	40000	39050	38450	37500	39525	37975	74	11800	500	28360	50	1	14711916	5436	156.57	2.13	12	0.32	236.00	17332.00	130900	20231201	-71.77	35050	20241115	5.42	116400	-68.26	20240221	35050	5.42	20241115	130900	-71.77	20231201	35050	5.42	20241115	0.98	N	006110	500	73 억	5820874	N	N	10	N	N
3	20241129	150225	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37000	-2400	5	-6.09	1510527100	40365	167.80	38700	38800	37000	51200	27600	39400	37421.70	39.57	-12572	40600	40000	39050	38450	37500	39525	37975	74	11800	500	28360	50	1	14711916	5443	156.78	2.13	12	0.27	236.00	17332.00	130900	20231201	-71.73	35050	20241115	5.56	116400	-68.21	20240221	35050	5.56	20241115	130900	-71.73	20231201	35050	5.56	20241115	0.98	N	006110	500	73 억	5820874	N	N	7	N	N
4	20241129	140223	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37200	-2200	5	-5.58	1262898700	33684	140.02	38700	38800	37050	51200	27600	39400	37492.54	39.57	-11839	40600	40000	39050	38450	37500	39525	37975	74	11800	500	28360	50	1	14711916	5473	157.63	2.15	12	0.23	236.00	17332.00	130900	20231201	-71.58	35050	20241115	6.13	116400	-68.04	20240221	35050	6.13	20241115	130900	-71.58	20231201	35050	6.13	20241115	0.98	N	006110	500	73 억	5820874	N	N	7	N	N
5	20241129	130224	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37300	-2100	5	-5.33	1112735550	29642	123.22	38700	38800	37050	51200	27600	39400	37539.15	39.57	-10379	40600	40000	39050	38450	37500	39525	37975	74	11800	500	28360	50	1	14711916	5488	158.05	2.15	12	0.20	236.00	17332.00	130900	20231201	-71.50	35050	20241115	6.42	116400	-67.96	20240221	35050	6.42	20241115	130900	-71.50	20231201	35050	6.42	20241115	0.98	N	006110	500	73 억	5820874	N	N	7	N	N
6	20241129	120226	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37150	-2250	5	-5.71	1012467800	26951	112.03	38700	38800	37050	51200	27600	39400	37566.98	39.57	-10266	40600	40000	39050	38450	37500	39525	37975	74	11800	500	28360	50	1	14711916	5465	157.42	2.14	12	0.18	236.00	17332.00	130900	20231201	-71.62	35050	20241115	5.99	116400	-68.08	20240221	35050	5.99	20241115	130900	-71.62	20231201	35050	5.99	20241115	0.98	N	006110	500	73 억	5820874	N	N	7	N	N
7	20241129	110225	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37300	-2100	5	-5.33	792396600	21028	87.41	38700	38800	37200	51200	27600	39400	37682.93	39.57	-8593	40600	40000	39050	38450	37500	39525	37975	74	11800	500	28360	50	1	14711916	5488	158.05	2.15	12	0.14	236.00	17332.00	130900	20231201	-71.50	35050	20241115	6.42	116400	-67.96	20240221	35050	6.42	20241115	130900	-71.50	20231201	35050	6.42	20241115	0.98	N	006110	500	73 억	5820874	N	N	7	N	N
8	20241129	100226	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37350	-2050	5	-5.20	618208800	16375	68.07	38700	38800	37200	51200	27600	39400	37753.21	39.57	-6855	40600	40000	39050	38450	37500	39525	37975	74	11800	500	28360	50	1	14711916	5495	158.26	2.15	12	0.11	236.00	17332.00	130900	20231201	-71.47	35050	20241115	6.56	116400	-67.91	20240221	35050	6.56	20241115	130900	-71.47	20231201	35050	6.56	20241115	0.98	N	006110	500	73 억	5820874	N	N	7	N	N
9	20241129	090226	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38400	-1000	5	-2.54	108393750	2806	11.66	38700	38800	38150	51200	27600	39400	38629.28	39.57	-1540	40600	40000	39050	38450	37500	39525	37975	74	11800	500	28360	50	1	14711916	5649	162.71	2.22	12	0.02	236.00	17332.00	130900	20231201	-70.66	35050	20241115	9.56	116400	-67.01	20240221	35050	9.56	20241115	130900	-70.66	20231201	35050	9.56	20241115	0.98	N	006110	500	73 억	5820874	N	N	7	N	N
10	20241128	160223	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39400	300	2	0.77	940077800	24007	54.19	39500	39650	38100	50800	27400	39100	39158.47	39.58	-1282	41033	40066	39483	38516	37933	39775	38225	74	11700	500	28150	50	1	14711916	5796	166.95	2.27	12	0.16	236.00	17332.00	130900	20231201	-69.90	35050	20241115	12.41	116400	-66.15	20240221	35050	12.41	20241115	130900	-69.90	20231201	35050	12.41	20241115	0.96	N	006110	500	73 억	5822312	N	N	7	N	N
11	20241128	150228	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39550	450	2	1.15	838350950	21425	48.36	39500	39650	38100	50800	27400	39100	39129.57	39.58	-914	41033	40066	39483	38516	37933	39775	38225	74	11700	500	28150	50	1	14711916	5819	167.58	2.28	12	0.15	236.00	17332.00	130900	20231201	-69.79	35050	20241115	12.84	116400	-66.02	20240221	35050	12.84	20241115	130900	-69.79	20231201	35050	12.84	20241115	0.96	N	006110	500	73 억	5822312	N	N	219	N	N
12	20241128	140226	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39150	50	2	0.13	661770350	16941	38.24	39500	39650	38100	50800	27400	39100	39063.24	39.58	-1412	41033	40066	39483	38516	37933	39775	38225	74	11700	500	28150	50	1	14711916	5760	165.89	2.26	12	0.12	236.00	17332.00	130900	20231201	-70.09	35050	20241115	11.70	116400	-66.37	20240221	35050	11.70	20241115	130900	-70.09	20231201	35050	11.70	20241115	0.96	N	006110	500	73 억	5822312	N	N	219	N	N
13	20241128	130224	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39000	-100	5	-0.26	596752300	15273	34.48	39500	39650	38100	50800	27400	39100	39072.37	39.58	-1863	41033	40066	39483	38516	37933	39775	38225	74	11700	500	28150	50	1	14711916	5738	165.25	2.25	12	0.10	236.00	17332.00	130900	20231201	-70.21	35050	20241115	11.27	116400	-66.49	20240221	35050	11.27	20241115	130900	-70.21	20231201	35050	11.27	20241115	0.96	N	006110	500	73 억	5822312	N	N	219	N	N
14	20241128	120227	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39150	50	2	0.13	566790500	14507	32.75	39500	39650	38100	50800	27400	39100	39070.14	39.58	-1658	41033	40066	39483	38516	37933	39775	38225	74	11700	500	28150	50	1	14711916	5760	165.89	2.26	12	0.10	236.00	17332.00	130900	20231201	-70.09	35050	20241115	11.70	116400	-66.37	20240221	35050	11.70	20241115	130900	-70.09	20231201	35050	11.70	20241115	0.96	N	006110	500	73 억	5822312	N	N	219	N	N
15	20241128	110226	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39300	200	2	0.51	516864000	13228	29.86	39500	39650	38100	50800	27400	39100	39073.48	39.58	-2187	41033	40066	39483	38516	37933	39775	38225	74	11700	500	28150	50	1	14711916	5782	166.53	2.27	12	0.09	236.00	17332.00	130900	20231201	-69.98	35050	20241115	12.13	116400	-66.24	20240221	35050	12.13	20241115	130900	-69.98	20231201	35050	12.13	20241115	0.96	N	006110	500	73 억	5822312	N	N	219	N	N
16	20241128	100226	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39150	50	2	0.13	353529200	9029	20.38	39500	39650	38100	50800	27400	39100	39154.86	39.58	-2527	41033	40066	39483	38516	37933	39775	38225	74	11700	500	28150	50	1	14711916	5760	165.89	2.26	12	0.06	236.00	17332.00	130900	20231201	-70.09	35050	20241115	11.70	116400	-66.37	20240221	35050	11.70	20241115	130900	-70.09	20231201	35050	11.70	20241115	0.96	N	006110	500	73 억	5822312	N	N	219	N	N
17	20241128	090224	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38100	-1000	5	-2.56	45287150	1158	2.61	39500	39500	38100	50800	27400	39100	39108.07	39.58	-825	41033	40066	39483	38516	37933	39775	38225	74	11700	500	28150	50	1	14711916	5605	161.44	2.20	12	0.01	236.00	17332.00	130900	20231201	-70.89	35050	20241115	8.70	116400	-67.27	20240221	35050	8.70	20241115	130900	-70.89	20231201	35050	8.70	20241115	0.96	N	006110	500	73 억	5822312	Y	N	219	N	N
18	20241127	160222	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39100	-1100	5	-2.74	1741593200	44213	117.20	39950	40450	38900	52200	28150	40200	39391.21	39.54	4443	43000	41600	40800	39400	38600	41200	39000	74	12000	500	28940	50	1	14711916	5752	165.68	2.26	12	0.30	236.00	17332.00	130900	20231201	-70.13	35050	20241115	11.55	116400	-66.41	20240221	35050	11.55	20241115	130900	-70.13	20231201	35050	11.55	20241115	0.94	N	006110	500	73 억	5817575	N	N	219	N	N
19	20241127	150224	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39000	-1200	5	-2.99	1575069600	39944	105.89	39950	40450	38950	52200	28150	40200	39431.94	39.54	5263	43000	41600	40800	39400	38600	41200	39000	74	12000	500	28940	50	1	14711916	5738	165.25	2.25	12	0.27	236.00	17332.00	130900	20231201	-70.21	35050	20241115	11.27	116400	-66.49	20240221	35050	11.27	20241115	130900	-70.21	20231201	35050	11.27	20241115	0.94	N	006110	500	73 억	5817575	N	N	1	N	N
20	20241127	140225	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39400	-800	5	-1.99	1182248000	29901	79.26	39950	40450	39150	52200	28150	40200	39538.74	39.54	4734	43000	41600	40800	39400	38600	41200	39000	74	12000	500	28940	50	1	14711916	5796	166.95	2.27	12	0.20	236.00	17332.00	130900	20231201	-69.90	35050	20241115	12.41	116400	-66.15	20240221	35050	12.41	20241115	130900	-69.90	20231201	35050	12.41	20241115	0.94	N	006110	500	73 억	5817575	N	N	1	N	N
21	20241127	130221	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39600	-600	5	-1.49	1082657200	27373	72.56	39950	40450	39150	52200	28150	40200	39552.01	39.54	3824	43000	41600	40800	39400	38600	41200	39000	74	12000	500	28940	50	1	14711916	5826	167.80	2.28	12	0.19	236.00	17332.00	130900	20231201	-69.75	35050	20241115	12.98	116400	-65.98	20240221	35050	12.98	20241115	130900	-69.75	20231201	35050	12.98	20241115	0.94	N	006110	500	73 억	5817575	N	N	1	N	N
22	20241127	120224	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39200	-1000	5	-2.49	844602750	21335	56.56	39950	40450	39150	52200	28150	40200	39587.66	39.54	1857	43000	41600	40800	39400	38600	41200	39000	74	12000	500	28940	50	1	14711916	5767	166.10	2.26	12	0.15	236.00	17332.00	130900	20231201	-70.05	35050	20241115	11.84	116400	-66.32	20240221	35050	11.84	20241115	130900	-70.05	20231201	35050	11.84	20241115	0.94	N	006110	500	73 억	5817575	N	N	1	N	N
23	20241127	110225	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39500	-700	5	-1.74	697813850	17598	46.65	39950	40450	39200	52200	28150	40200	39653.02	39.54	1784	43000	41600	40800	39400	38600	41200	39000	74	12000	500	28940	50	1	14711916	5811	167.37	2.28	12	0.12	236.00	17332.00	130900	20231201	-69.82	35050	20241115	12.70	116400	-66.07	20240221	35050	12.70	20241115	130900	-69.82	20231201	35050	12.70	20241115	0.94	N	006110	500	73 억	5817575	N	N	1	N	N
24	20241127	100223	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39650	-550	5	-1.37	559923700	14114	37.41	39950	40450	39200	52200	28150	40200	39671.51	39.54	1884	43000	41600	40800	39400	38600	41200	39000	74	12000	500	28940	50	1	14711916	5833	168.01	2.29	12	0.10	236.00	17332.00	130900	20231201	-69.71	35050	20241115	13.12	116400	-65.94	20240221	35050	13.12	20241115	130900	-69.71	20231201	35050	13.12	20241115	0.94	N	006110	500	73 억	5817575	N	N	1	N	N
25	20241127	090224	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39800	-400	5	-1.00	31287750	786	2.08	39950	40050	39550	52200	28150	40200	39806.30	39.54	-605	43000	41600	40800	39400	38600	41200	39000	74	12000	500	28940	50	1	14711916	5855	168.64	2.30	12	0.01	236.00	17332.00	130900	20231201	-69.60	35050	20241115	13.55	116400	-65.81	20240221	35050	13.55	20241115	130900	-69.60	20231201	35050	13.55	20241115	0.94	N	006110	500	73 억	5817575	N	N	1	N	N
26	20241126	160224	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40200	-1750	5	-4.17	1532220250	37555	92.39	42000	42200	40000	54500	29400	41950	40800.97	39.59	-6939	43416	42682	41216	40482	39016	43050	40850	74	12550	500	30200	50	1	14711916	5914	170.34	2.32	12	0.26	236.00	17332.00	130900	20231201	-69.29	35050	20241115	14.69	116400	-65.46	20240221	35050	14.69	20241115	130900	-69.29	20231201	35050	14.69	20241115	0.93	N	006110	500	73 억	5823760	N	N	1	N	N
27	20241126	150223	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40150	-1800	5	-4.29	1483657150	36347	89.42	42000	42200	40000	54500	29400	41950	40819.18	39.59	-6813	43416	42682	41216	40482	39016	43050	40850	74	12550	500	30200	50	1	14711916	5907	170.13	2.32	12	0.25	236.00	17332.00	130900	20231201	-69.33	35050	20241115	14.55	116400	-65.51	20240221	35050	14.55	20241115	130900	-69.33	20231201	35050	14.55	20241115	0.93	N	006110	500	73 억	5823760	N	N	1	N	N
28	20241126	140222	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40300	-1650	5	-3.93	1270789400	31046	76.38	42000	42200	40100	54500	29400	41950	40932.40	39.59	-6609	43416	42682	41216	40482	39016	43050	40850	74	12550	500	30200	50	1	14711916	5929	170.76	2.33	12	0.21	236.00	17332.00	130900	20231201	-69.21	35050	20241115	14.98	116400	-65.38	20240221	35050	14.98	20241115	130900	-69.21	20231201	35050	14.98	20241115	0.93	N	006110	500	73 억	5823760	N	N	1	N	N
29	20241126	130223	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40400	-1550	5	-3.69	1114942150	27179	66.87	42000	42200	40100	54500	29400	41950	41022.12	39.59	-6901	43416	42682	41216	40482	39016	43050	40850	74	12550	500	30200	50	1	14711916	5944	171.19	2.33	12	0.18	236.00	17332.00	130900	20231201	-69.14	35050	20241115	15.26	116400	-65.29	20240221	35050	15.26	20241115	130900	-69.14	20231201	35050	15.26	20241115	0.93	N	006110	500	73 억	5823760	N	N	1	N	N
30	20241126	120224	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40400	-1550	5	-3.69	1034939750	25189	61.97	42000	42200	40300	54500	29400	41950	41086.90	39.59	-6216	43416	42682	41216	40482	39016	43050	40850	74	12550	500	30200	50	1	14711916	5944	171.19	2.33	12	0.17	236.00	17332.00	130900	20231201	-69.14	35050	20241115	15.26	116400	-65.29	20240221	35050	15.26	20241115	130900	-69.14	20231201	35050	15.26	20241115	0.93	N	006110	500	73 억	5823760	N	N	1	N	N
31	20241126	110226	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40650	-1300	5	-3.10	884676650	21488	52.86	42000	42200	40450	54500	29400	41950	41170.66	39.59	-4331	43416	42682	41216	40482	39016	43050	40850	74	12550	500	30200	50	1	14711916	5980	172.25	2.35	12	0.15	236.00	17332.00	130900	20231201	-68.95	35050	20241115	15.98	116400	-65.08	20240221	35050	15.98	20241115	130900	-68.95	20231201	35050	15.98	20241115	0.93	N	006110	500	73 억	5823760	N	N	1	N	N
32	20241126	100225	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40950	-1000	5	-2.38	610253100	14724	36.22	42000	42200	40600	54500	29400	41950	41446.08	39.59	-2668	43416	42682	41216	40482	39016	43050	40850	74	12550	500	30200	50	1	14711916	6025	173.52	2.36	12	0.10	236.00	17332.00	130900	20231201	-68.72	35050	20241115	16.83	116400	-64.82	20240221	35050	16.83	20241115	130900	-68.72	20231201	35050	16.83	20241115	0.93	N	006110	500	73 억	5823760	N	N	1	N	N
33	20241126	090223	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41800	-150	5	-0.36	61411150	1464	3.60	42000	42000	41650	54500	29400	41950	41947.50	39.59	-1104	43416	42682	41216	40482	39016	43050	40850	74	12550	500	30200	50	1	14711916	6150	177.12	2.41	12	0.01	236.00	17332.00	130900	20231201	-68.07	35050	20241115	19.26	116400	-64.09	20240221	35050	19.26	20241115	130900	-68.07	20231201	35050	19.26	20241115	0.93	N	006110	500	73 억	5823760	N	N	1	N	N
34	20241125	160220	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41950	2500	2	6.34	1652722950	40276	118.64	39950	41950	39750	51200	27650	39450	41032.15	39.57	2665	40750	40100	39350	38700	37950	40425	39025	74	11750	500	28400	50	1	14711916	6172	177.75	2.42	12	0.27	236.00	17332.00	130900	20231201	-67.95	35050	20241115	19.69	116400	-63.96	20240221	35050	19.69	20241115	130900	-67.95	20231201	35050	19.69	20241115	0.92	N	006110	500	73 억	5820912	N	N	1	N	N
35	20241125	150222	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41700	2250	2	5.70	1395997250	34144	100.58	39950	41750	39750	51200	27650	39450	40885.58	39.57	3988	40750	40100	39350	38700	37950	40425	39025	74	11750	500	28400	50	1	14711916	6135	176.69	2.41	12	0.23	236.00	17332.00	130900	20231201	-68.14	35050	20241115	18.97	116400	-64.18	20240221	35050	18.97	20241115	130900	-68.14	20231201	35050	18.97	20241115	0.92	N	006110	500	73 억	5820912	N	N	0	N	N
36	20241125	140223	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41250	1800	2	4.56	1243942050	30475	89.77	39950	41600	39750	51200	27650	39450	40818.44	39.57	4032	40750	40100	39350	38700	37950	40425	39025	74	11750	500	28400	50	1	14711916	6069	174.79	2.38	12	0.21	236.00	17332.00	130900	20231201	-68.49	35050	20241115	17.69	116400	-64.56	20240221	35050	17.69	20241115	130900	-68.49	20231201	35050	17.69	20241115	0.92	N	006110	500	73 억	5820912	N	N	0	N	N
37	20241125	130222	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41500	2050	2	5.20	1148916450	28175	82.99	39950	41550	39750	51200	27650	39450	40777.87	39.57	3533	40750	40100	39350	38700	37950	40425	39025	74	11750	500	28400	50	1	14711916	6105	175.85	2.39	12	0.19	236.00	17332.00	130900	20231201	-68.30	35050	20241115	18.40	116400	-64.35	20240221	35050	18.40	20241115	130900	-68.30	20231201	35050	18.40	20241115	0.92	N	006110	500	73 억	5820912	N	N	0	N	N
38	20241125	120222	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41350	1900	2	4.82	975166100	23975	70.62	39950	41400	39750	51200	27650	39450	40674.29	39.57	2860	40750	40100	39350	38700	37950	40425	39025	74	11750	500	28400	50	1	14711916	6083	175.21	2.39	12	0.16	236.00	17332.00	130900	20231201	-68.41	35050	20241115	17.97	116400	-64.48	20240221	35050	17.97	20241115	130900	-68.41	20231201	35050	17.97	20241115	0.92	N	006110	500	73 억	5820912	N	N	0	N	N
39	20241125	110222	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41250	1800	2	4.56	762445450	18816	55.43	39950	41250	39750	51200	27650	39450	40521.12	39.57	3107	40750	40100	39350	38700	37950	40425	39025	74	11750	500	28400	50	1	14711916	6069	174.79	2.38	12	0.13	236.00	17332.00	130900	20231201	-68.49	35050	20241115	17.69	116400	-64.56	20240221	35050	17.69	20241115	130900	-68.49	20231201	35050	17.69	20241115	0.92	N	006110	500	73 억	5820912	N	N	0	N	N
40	20241125	100220	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40900	1450	2	3.68	566067750	14025	41.31	39950	41000	39750	51200	27650	39450	40361.34	39.57	3150	40750	40100	39350	38700	37950	40425	39025	74	11750	500	28400	50	1	14711916	6017	173.31	2.36	12	0.10	236.00	17332.00	130900	20231201	-68.75	35050	20241115	16.69	116400	-64.86	20240221	35050	16.69	20241115	130900	-68.75	20231201	35050	16.69	20241115	0.92	N	006110	500	73 억	5820912	N	N	0	N	N
41	20241125	090219	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39800	350	2	0.89	16735400	418	1.23	39950	40350	39800	51200	27650	39450	40036.84	39.57	244	40750	40100	39350	38700	37950	40425	39025	74	11750	500	28400	50	1	14711916	5855	168.64	2.30	12	0.00	236.00	17332.00	130900	20231201	-69.60	35050	20241115	13.55	116400	-65.81	20240221	35050	13.55	20241115	130900	-69.60	20231201	35050	13.55	20241115	0.92	N	006110	500	73 억	5820912	N	N	0	N	N
42	20241122	160214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39450	1000	2	2.60	1334707600	33817	101.77	39100	40000	38600	49950	26950	38450	39468.68	39.58	-2170	39650	39050	38550	37950	37450	39350	38250	74	11500	500	27680	50	1	14711916	5804	167.16	2.28	12	0.23	236.00	17332.00	130900	20231201	-69.86	35050	20241115	12.55	116400	-66.11	20240221	35050	12.55	20241115	130900	-69.86	20231201	35050	12.55	20241115	0.93	N	006110	500	73 억	5823607	N	N	10	N	N
43	20241122	150213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39450	1000	2	2.60	1273955700	32277	97.13	39100	40000	38600	49950	26950	38450	39469.58	39.58	-2279	39650	39050	38550	37950	37450	39350	38250	74	11500	500	27680	50	1	14711916	5804	167.16	2.28	12	0.22	236.00	17332.00	130900	20231201	-69.86	35050	20241115	12.55	116400	-66.11	20240221	35050	12.55	20241115	130900	-69.86	20231201	35050	12.55	20241115	0.93	N	006110	500	73 억	5823607	N	N	10	N	N
44	20241122	140215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39500	1050	2	2.73	1151602700	29178	87.81	39100	40000	38600	49950	26950	38450	39468.32	39.58	-1852	39650	39050	38550	37950	37450	39350	38250	74	11500	500	27680	50	1	14711916	5811	167.37	2.28	12	0.20	236.00	17332.00	130900	20231201	-69.82	35050	20241115	12.70	116400	-66.07	20240221	35050	12.70	20241115	130900	-69.82	20231201	35050	12.70	20241115	0.93	N	006110	500	73 억	5823607	N	N	10	N	N
45	20241122	130214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39550	1100	2	2.86	1026933450	26024	78.31	39100	40000	38600	49950	26950	38450	39461.17	39.58	-1098	39650	39050	38550	37950	37450	39350	38250	74	11500	500	27680	50	1	14711916	5819	167.58	2.28	12	0.18	236.00	17332.00	130900	20231201	-69.79	35050	20241115	12.84	116400	-66.02	20240221	35050	12.84	20241115	130900	-69.79	20231201	35050	12.84	20241115	0.93	N	006110	500	73 억	5823607	N	N	10	N	N
46	20241122	120214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39600	1150	2	2.99	898057950	22772	68.53	39100	40000	38600	49950	26950	38450	39437.11	39.58	-1812	39650	39050	38550	37950	37450	39350	38250	74	11500	500	27680	50	1	14711916	5826	167.80	2.28	12	0.15	236.00	17332.00	130900	20231201	-69.75	35050	20241115	12.98	116400	-65.98	20240221	35050	12.98	20241115	130900	-69.75	20231201	35050	12.98	20241115	0.93	N	006110	500	73 억	5823607	N	N	10	N	N
47	20241122	110214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39800	1350	2	3.51	782033550	19834	59.69	39100	40000	38600	49950	26950	38450	39429.14	39.58	-839	39650	39050	38550	37950	37450	39350	38250	74	11500	500	27680	50	1	14711916	5855	168.64	2.30	12	0.13	236.00	17332.00	130900	20231201	-69.60	35050	20241115	13.55	116400	-65.81	20240221	35050	13.55	20241115	130900	-69.60	20231201	35050	13.55	20241115	0.93	N	006110	500	73 억	5823607	N	N	10	N	N
48	20241122	100216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39700	1250	2	3.25	563338950	14316	43.08	39100	39800	38600	49950	26950	38450	39350.56	39.58	658	39650	39050	38550	37950	37450	39350	38250	74	11500	500	27680	50	1	14711916	5841	168.22	2.29	12	0.10	236.00	17332.00	130900	20231201	-69.67	35050	20241115	13.27	116400	-65.89	20240221	35050	13.27	20241115	130900	-69.67	20231201	35050	13.27	20241115	0.93	N	006110	500	73 억	5823607	N	N	10	N	N
49	20241122	090215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38700	250	2	0.65	52199550	1341	4.04	39100	39100	38700	49950	26950	38450	38927.26	39.58	-371	39650	39050	38550	37950	37450	39350	38250	74	11500	500	27680	50	1	14711916	5694	163.98	2.23	12	0.01	236.00	17332.00	130900	20231201	-70.44	35050	20241115	10.41	116400	-66.75	20240221	35050	10.41	20241115	130900	-70.44	20231201	35050	10.41	20241115	0.93	N	006110	500	73 억	5823607	N	N	10	N	N
50	20241121	160213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38450	100	2	0.26	1268975150	32890	69.04	38400	39150	38050	49850	26850	38350	38583.50	39.61	-2691	39983	39166	38483	37666	36983	39575	38075	74	11500	500	27610	50	1	14711916	5657	162.92	2.22	12	0.22	236.00	17332.00	130900	20231201	-70.63	35050	20241115	9.70	116400	-66.97	20240221	35050	9.70	20241115	130900	-70.63	20231201	35050	9.70	20241115	0.92	N	006110	500	73 억	5827368	N	N	10	N	N
51	20241121	150217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38400	50	2	0.13	1212734300	31427	65.97	38400	39150	38050	49850	26850	38350	38589.92	39.61	-2211	39983	39166	38483	37666	36983	39575	38075	74	11500	500	27610	50	1	14711916	5649	162.71	2.22	12	0.21	236.00	17332.00	130900	20231201	-70.66	35050	20241115	9.56	116400	-67.01	20240221	35050	9.56	20241115	130900	-70.66	20231201	35050	9.56	20241115	0.92	N	006110	500	73 억	5827368	N	N	54	N	N
52	20241121	140217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38600	250	2	0.65	1013385150	26242	55.09	38400	39150	38050	49850	26850	38350	38618.25	39.61	-940	39983	39166	38483	37666	36983	39575	38075	74	11500	500	27610	50	1	14711916	5679	163.56	2.23	12	0.18	236.00	17332.00	130900	20231201	-70.51	35050	20241115	10.13	116400	-66.84	20240221	35050	10.13	20241115	130900	-70.51	20231201	35050	10.13	20241115	0.92	N	006110	500	73 억	5827368	N	N	54	N	N
53	20241121	130217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38650	300	2	0.78	937818800	24286	50.98	38400	39150	38050	49850	26850	38350	38617.04	39.61	-912	39983	39166	38483	37666	36983	39575	38075	74	11500	500	27610	50	1	14711916	5686	163.77	2.23	12	0.17	236.00	17332.00	130900	20231201	-70.47	35050	20241115	10.27	116400	-66.80	20240221	35050	10.27	20241115	130900	-70.47	20231201	35050	10.27	20241115	0.92	N	006110	500	73 억	5827368	N	N	54	N	N
54	20241121	120215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38800	450	2	1.17	798751400	20692	43.44	38400	39150	38050	49850	26850	38350	38603.54	39.61	-736	39983	39166	38483	37666	36983	39575	38075	74	11500	500	27610	50	1	14711916	5708	164.41	2.24	12	0.14	236.00	17332.00	130900	20231201	-70.36	35050	20241115	10.70	116400	-66.67	20240221	35050	10.70	20241115	130900	-70.36	20231201	35050	10.70	20241115	0.92	N	006110	500	73 억	5827368	N	N	54	N	N
55	20241121	110215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38650	300	2	0.78	656414800	17038	35.77	38400	39150	38050	49850	26850	38350	38527.87	39.61	-672	39983	39166	38483	37666	36983	39575	38075	74	11500	500	27610	50	1	14711916	5686	163.77	2.23	12	0.12	236.00	17332.00	130900	20231201	-70.47	35050	20241115	10.27	116400	-66.80	20240221	35050	10.27	20241115	130900	-70.47	20231201	35050	10.27	20241115	0.92	N	006110	500	73 억	5827368	N	N	54	N	N
56	20241121	100215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38800	450	2	1.17	402513800	10420	21.87	38400	39150	38350	49850	26850	38350	38632.49	39.61	501	39983	39166	38483	37666	36983	39575	38075	74	11500	500	27610	50	1	14711916	5708	164.41	2.24	12	0.07	236.00	17332.00	130900	20231201	-70.36	35050	20241115	10.70	116400	-66.67	20240221	35050	10.70	20241115	130900	-70.36	20231201	35050	10.70	20241115	0.92	N	006110	500	73 억	5827368	N	N	54	N	N
57	20241121	090215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38550	200	2	0.52	41958150	1091	2.29	38400	38750	38400	49850	26850	38350	38473.10	39.61	-31	39983	39166	38483	37666	36983	39575	38075	74	11500	500	27610	50	1	14711916	5671	163.35	2.22	12	0.01	236.00	17332.00	130900	20231201	-70.55	35050	20241115	9.99	116400	-66.88	20240221	35050	9.99	20241115	130900	-70.55	20231201	35050	9.99	20241115	0.92	N	006110	500	73 억	5827368	N	N	54	N	N
58	20241120	160214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38350	-400	5	-1.03	1791515900	46417	88.16	38200	39300	37800	50300	27150	38750	38596.24	39.63	-2542	40883	39816	38783	37716	36683	39300	37200	74	11550	500	27900	50	1	14711916	5642	162.50	2.21	12	0.32	236.00	17332.00	130900	20231201	-70.70	35050	20241115	9.42	116400	-67.05	20240221	35050	9.42	20241115	130900	-70.70	20231201	35050	9.42	20241115	0.97	N	006110	500	73 억	5829671	N	N	54	N	N
59	20241120	150216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38650	-100	5	-0.26	1615629700	41845	79.48	38200	39300	37800	50300	27150	38750	38609.86	39.63	-3014	40883	39816	38783	37716	36683	39300	37200	74	11550	500	27900	50	1	14711916	5686	163.77	2.23	12	0.28	236.00	17332.00	130900	20231201	-70.47	35050	20241115	10.27	116400	-66.80	20240221	35050	10.27	20241115	130900	-70.47	20231201	35050	10.27	20241115	0.97	N	006110	500	73 억	5829671	N	N	276	N	N
60	20241120	140217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38900	150	2	0.39	1456625200	37733	71.67	38200	39300	37800	50300	27150	38750	38603.48	39.63	-3195	40883	39816	38783	37716	36683	39300	37200	74	11550	500	27900	50	1	14711916	5723	164.83	2.24	12	0.26	236.00	17332.00	130900	20231201	-70.28	35050	20241115	10.98	116400	-66.58	20240221	35050	10.98	20241115	130900	-70.28	20231201	35050	10.98	20241115	0.97	N	006110	500	73 억	5829671	N	N	276	N	N
61	20241120	130218	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38900	150	2	0.39	1147227550	29774	56.55	38200	39300	37800	50300	27150	38750	38531.19	39.63	-3649	40883	39816	38783	37716	36683	39300	37200	74	11550	500	27900	50	1	14711916	5723	164.83	2.24	12	0.20	236.00	17332.00	130900	20231201	-70.28	35050	20241115	10.98	116400	-66.58	20240221	35050	10.98	20241115	130900	-70.28	20231201	35050	10.98	20241115	0.97	N	006110	500	73 억	5829671	N	N	276	N	N
62	20241120	120217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38400	-350	5	-0.90	954260700	24800	47.10	38200	39300	37800	50300	27150	38750	38478.25	39.63	-3597	40883	39816	38783	37716	36683	39300	37200	74	11550	500	27900	50	1	14711916	5649	162.71	2.22	12	0.17	236.00	17332.00	130900	20231201	-70.66	35050	20241115	9.56	116400	-67.01	20240221	35050	9.56	20241115	130900	-70.66	20231201	35050	9.56	20241115	0.97	N	006110	500	73 억	5829671	N	N	276	N	N
63	20241120	110217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38750	0	3	0.00	695677000	18083	34.35	38200	39300	37800	50300	27150	38750	38471.33	39.63	-4804	40883	39816	38783	37716	36683	39300	37200	74	11550	500	27900	50	1	14711916	5701	164.19	2.24	12	0.12	236.00	17332.00	130900	20231201	-70.40	35050	20241115	10.56	116400	-66.71	20240221	35050	10.56	20241115	130900	-70.40	20231201	35050	10.56	20241115	0.97	N	006110	500	73 억	5829671	N	N	276	N	N
64	20241120	100217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38700	-50	5	-0.13	388048050	10177	19.33	38200	38750	37800	50300	27150	38750	38129.91	39.63	-2311	40883	39816	38783	37716	36683	39300	37200	74	11550	500	27900	50	1	14711916	5694	163.98	2.23	12	0.07	236.00	17332.00	130900	20231201	-70.44	35050	20241115	10.41	116400	-66.75	20240221	35050	10.41	20241115	130900	-70.44	20231201	35050	10.41	20241115	0.97	N	006110	500	73 억	5829671	N	N	276	N	N
65	20241120	090216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38150	-600	5	-1.55	53680100	1410	2.68	38200	38200	37800	50300	27150	38750	38070.99	39.63	-868	40883	39816	38783	37716	36683	39300	37200	74	11550	500	27900	50	1	14711916	5613	161.65	2.20	12	0.01	236.00	17332.00	130900	20231201	-70.86	35050	20241115	8.84	116400	-67.23	20240221	35050	8.84	20241115	130900	-70.86	20231201	35050	8.84	20241115	0.97	N	006110	500	73 억	5829671	N	N	276	N	N
66	20241119	160210	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38750	-750	5	-1.90	1999124250	52161	61.32	39850	39850	37750	51300	27650	39500	38324.84	39.68	-9199	42966	41232	38666	36932	34366	42100	37800	74	11800	500	28440	50	1	14711916	5701	164.19	2.24	12	0.35	236.00	17332.00	130900	20231201	-70.40	35050	20241115	10.56	116400	-66.71	20240221	35050	10.56	20241115	130900	-70.40	20231201	35050	10.56	20241115	0.98	N	006110	500	73 억	5838334	N	N	276	N	N
67	20241119	150211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38250	-1250	5	-3.16	1818046250	47469	55.80	39850	39850	37750	51300	27650	39500	38298.69	39.68	-9997	42966	41232	38666	36932	34366	42100	37800	74	11800	500	28440	50	1	14711916	5627	162.08	2.21	12	0.32	236.00	17332.00	130900	20231201	-70.78	35050	20241115	9.13	116400	-67.14	20240221	35050	9.13	20241115	130900	-70.78	20231201	35050	9.13	20241115	0.98	N	006110	500	73 억	5838334	N	N	37	N	N
68	20241119	140211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38200	-1300	5	-3.29	1602146150	41791	49.13	39850	39850	37750	51300	27650	39500	38336.05	39.68	-8793	42966	41232	38666	36932	34366	42100	37800	74	11800	500	28440	50	1	14711916	5620	161.86	2.20	12	0.28	236.00	17332.00	130900	20231201	-70.82	35050	20241115	8.99	116400	-67.18	20240221	35050	8.99	20241115	130900	-70.82	20231201	35050	8.99	20241115	0.98	N	006110	500	73 억	5838334	N	N	37	N	N
69	20241119	130211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38150	-1350	5	-3.42	1509270750	39367	46.28	39850	39850	37750	51300	27650	39500	38337.35	39.68	-7327	42966	41232	38666	36932	34366	42100	37800	74	11800	500	28440	50	1	14711916	5613	161.65	2.20	12	0.27	236.00	17332.00	130900	20231201	-70.86	35050	20241115	8.84	116400	-67.23	20240221	35050	8.84	20241115	130900	-70.86	20231201	35050	8.84	20241115	0.98	N	006110	500	73 억	5838334	N	N	37	N	N
70	20241119	120209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38400	-1100	5	-2.78	1388094650	36196	42.55	39850	39850	37750	51300	27650	39500	38348.18	39.68	-6472	42966	41232	38666	36932	34366	42100	37800	74	11800	500	28440	50	1	14711916	5649	162.71	2.22	12	0.25	236.00	17332.00	130900	20231201	-70.66	35050	20241115	9.56	116400	-67.01	20240221	35050	9.56	20241115	130900	-70.66	20231201	35050	9.56	20241115	0.98	N	006110	500	73 억	5838334	N	N	37	N	N
71	20241119	110210	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37950	-1550	5	-3.92	1249984750	32564	38.28	39850	39850	37750	51300	27650	39500	38384.18	39.68	-5866	42966	41232	38666	36932	34366	42100	37800	74	11800	500	28440	50	1	14711916	5583	160.81	2.19	12	0.22	236.00	17332.00	130900	20231201	-71.01	35050	20241115	8.27	116400	-67.40	20240221	35050	8.27	20241115	130900	-71.01	20231201	35050	8.27	20241115	0.98	N	006110	500	73 억	5838334	N	N	37	N	N
72	20241119	100214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38100	-1400	5	-3.54	789030300	20424	24.01	39850	39850	37750	51300	27650	39500	38630.89	39.68	-5287	42966	41232	38666	36932	34366	42100	37800	74	11800	500	28440	50	1	14711916	5605	161.44	2.20	12	0.14	236.00	17332.00	130900	20231201	-70.89	35050	20241115	8.70	116400	-67.27	20240221	35050	8.70	20241115	130900	-70.89	20231201	35050	8.70	20241115	0.98	N	006110	500	73 억	5838334	N	N	37	N	N
73	20241119	090214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39600	100	2	0.25	122455300	3085	3.63	39850	39850	39500	51300	27650	39500	39696.19	39.68	-2388	42966	41232	38666	36932	34366	42100	37800	74	11800	500	28440	50	1	14711916	5826	167.80	2.28	12	0.02	236.00	17332.00	130900	20231201	-69.75	35050	20241115	12.98	116400	-65.98	20240221	35050	12.98	20241115	130900	-69.75	20231201	35050	12.98	20241115	0.98	N	006110	500	73 억	5838334	N	N	37	N	N
74	20241118	160210	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39500	2300	2	6.18	3307269250	84937	69.90	36600	40400	36100	48350	26050	37200	38938.15	39.67	2072	40233	38716	36883	35366	33533	37800	34450	74	11150	500	26780	50	1	14711916	5811	167.37	2.28	12	0.58	236.00	17332.00	130900	20231201	-69.82	35050	20241115	12.70	116400	-66.07	20240221	35050	12.70	20241115	130900	-69.82	20231201	35050	12.70	20241115	1.03	N	006110	500	73 억	5836675	N	N	36	N	N
75	20241118	150210	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39200	2000	2	5.38	3112374150	79987	65.82	36600	40400	36100	48350	26050	37200	38912.95	39.67	361	40233	38716	36883	35366	33533	37800	34450	74	11150	500	26780	50	1	14711916	5767	166.10	2.26	12	0.54	236.00	17332.00	130900	20231201	-70.05	35050	20241115	11.84	116400	-66.32	20240221	35050	11.84	20241115	130900	-70.05	20231201	35050	11.84	20241115	1.03	N	006110	500	73 억	5836675	N	N	1	N	N
76	20241118	140211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39200	2000	2	5.38	2826746650	72693	59.82	36600	40400	36100	48350	26050	37200	38888.20	39.67	-1213	40233	38716	36883	35366	33533	37800	34450	74	11150	500	26780	50	1	14711916	5767	166.10	2.26	12	0.49	236.00	17332.00	130900	20231201	-70.05	35050	20241115	11.84	116400	-66.32	20240221	35050	11.84	20241115	130900	-70.05	20231201	35050	11.84	20241115	1.03	N	006110	500	73 억	5836675	N	N	1	N	N
77	20241118	130211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39750	2550	2	6.85	2677110350	68916	56.71	36600	40400	36100	48350	26050	37200	38848.17	39.67	-126	40233	38716	36883	35366	33533	37800	34450	74	11150	500	26780	50	1	14711916	5848	168.43	2.29	12	0.47	236.00	17332.00	130900	20231201	-69.63	35050	20241115	13.41	116400	-65.85	20240221	35050	13.41	20241115	130900	-69.63	20231201	35050	13.41	20241115	1.03	N	006110	500	73 억	5836675	N	N	1	N	N
78	20241118	120211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39950	2750	2	7.39	2377231350	61338	50.48	36600	40400	36100	48350	26050	37200	38758.57	39.67	-449	40233	38716	36883	35366	33533	37800	34450	74	11150	500	26780	50	1	14711916	5877	169.28	2.30	12	0.42	236.00	17332.00	130900	20231201	-69.48	35050	20241115	13.98	116400	-65.68	20240221	35050	13.98	20241115	130900	-69.48	20231201	35050	13.98	20241115	1.03	N	006110	500	73 억	5836675	N	N	1	N	N
79	20241118	110211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40200	3000	2	8.06	2168066500	56108	46.17	36600	40400	36100	48350	26050	37200	38643.29	39.67	362	40233	38716	36883	35366	33533	37800	34450	74	11150	500	26780	50	1	14711916	5914	170.34	2.32	12	0.38	236.00	17332.00	130900	20231201	-69.29	35050	20241115	14.69	116400	-65.46	20240221	35050	14.69	20241115	130900	-69.29	20231201	35050	14.69	20241115	1.03	N	006110	500	73 억	5836675	N	N	1	N	N
80	20241118	100212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39050	1850	2	4.97	1323557950	34883	28.71	36600	39200	36100	48350	26050	37200	37944.72	39.67	1502	40233	38716	36883	35366	33533	37800	34450	74	11150	500	26780	50	1	14711916	5745	165.47	2.25	12	0.24	236.00	17332.00	130900	20231201	-70.17	35050	20241115	11.41	116400	-66.45	20240221	35050	11.41	20241115	130900	-70.17	20231201	35050	11.41	20241115	1.03	N	006110	500	73 억	5836675	N	N	1	N	N
81	20241118	090210	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37000	-200	5	-0.54	127023100	3455	2.84	36600	37400	36600	48350	26050	37200	36753.24	39.67	499	40233	38716	36883	35366	33533	37800	34450	74	11150	500	26780	50	1	14711916	5443	156.78	2.13	12	0.02	236.00	17332.00	130900	20231201	-71.73	35050	20241115	5.56	116400	-68.21	20240221	35050	5.56	20241115	130900	-71.73	20231201	35050	5.56	20241115	1.03	N	006110	500	73 억	5836675	N	N	1	N	N
82	20241115	160213	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	37200	-2250	5	-5.70	4431630500	121160	174.05	37550	38400	35050	51200	27650	39450	36575.48	39.60	10229	42950	41200	40150	38400	37350	40675	37875	74	11750	500	28400	50	1	14711916	5473	157.63	2.15	12	0.82	236.00	17332.00	135200	20231108	-72.49	35050	20241115	6.13	116400	-68.04	20240221	35050	6.13	20241115	130900	-71.58	20231201	35050	6.13	20241115	1.05	N	006110	500	73 억	5825838	N	N	1	N	N
83	20241115	150218	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	37350	-2100	5	-5.32	4254425200	116395	167.20	37550	38400	35050	51200	27650	39450	36551.61	39.60	10687	42950	41200	40150	38400	37350	40675	37875	74	11750	500	28400	50	1	14711916	5495	158.26	2.15	12	0.79	236.00	17332.00	135200	20231108	-72.37	35050	20241115	6.56	116400	-67.91	20240221	35050	6.56	20241115	130900	-71.47	20231201	35050	6.56	20241115	1.05	N	006110	500	73 억	5825838	N	N	0	N	N
84	20241115	140216	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	37000	-2450	5	-6.21	3394967000	93536	134.37	37550	38250	35050	51200	27650	39450	36295.83	39.60	17315	42950	41200	40150	38400	37350	40675	37875	74	11750	500	28400	50	1	14711916	5443	156.78	2.13	12	0.64	236.00	17332.00	135200	20231108	-72.63	35050	20241115	5.56	116400	-68.21	20240221	35050	5.56	20241115	130900	-71.73	20231201	35050	5.56	20241115	1.05	N	006110	500	73 억	5825838	N	N	0	N	N
85	20241115	130216	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	36750	-2700	5	-6.84	3083995500	85070	122.20	37550	38250	35050	51200	27650	39450	36252.45	39.60	15943	42950	41200	40150	38400	37350	40675	37875	74	11750	500	28400	50	1	14711916	5407	155.72	2.12	12	0.58	236.00	17332.00	135200	20231108	-72.82	35050	20241115	4.85	116400	-68.43	20240221	35050	4.85	20241115	130900	-71.93	20231201	35050	4.85	20241115	1.05	N	006110	500	73 억	5825838	N	N	0	N	N
86	20241115	120216	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	35300	-4150	5	-10.52	2610548750	71897	103.28	37550	38250	35050	51200	27650	39450	36309.56	39.60	11493	42950	41200	40150	38400	37350	40675	37875	74	11750	500	28400	50	1	14711916	5193	149.58	2.04	12	0.49	236.00	17332.00	135200	20231108	-73.89	35050	20241115	0.71	116400	-69.67	20240221	35050	0.71	20241115	130900	-73.03	20231201	35050	0.71	20241115	1.05	N	006110	500	73 억	5825838	N	N	0	N	N
87	20241115	110214	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	36250	-3200	5	-8.11	2098679000	57589	82.73	37550	38250	35050	51200	27650	39450	36442.36	39.60	11251	42950	41200	40150	38400	37350	40675	37875	74	11750	500	28400	50	1	14711916	5333	153.60	2.09	12	0.39	236.00	17332.00	135200	20231108	-73.19	35050	20241115	3.42	116400	-68.86	20240221	35050	3.42	20241115	130900	-72.31	20231201	35050	3.42	20241115	1.05	N	006110	500	73 억	5825838	N	N	0	N	N
88	20241115	100215	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	36350	-3100	5	-7.86	1572803700	43057	61.85	37550	38250	35050	51200	27650	39450	36528.41	39.60	8131	42950	41200	40150	38400	37350	40675	37875	74	11750	500	28400	50	1	14711916	5348	154.03	2.10	12	0.29	236.00	17332.00	135200	20231108	-73.11	35050	20241115	3.71	116400	-68.77	20240221	35050	3.71	20241115	130900	-72.23	20231201	35050	3.71	20241115	1.05	N	006110	500	73 억	5825838	N	N	0	N	N
89	20241115	090248	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	36500	-2950	5	-7.48	446238850	11985	17.22	37550	38250	36150	51200	27650	39450	37233.11	39.60	3355	42950	41200	40150	38400	37350	40675	37875	74	11750	500	28400	50	1	14711916	5370	154.66	2.11	12	0.08	236.00	17332.00	135200	20231108	-73.00	36150	20241115	0.97	116400	-68.64	20240221	36150	0.97	20241115	130900	-72.12	20231201	36150	0.97	20241115	1.05	N	006110	500	73 억	5825838	N	N	0	N	N
90	20241114	160211	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	39850	-1250	5	-3.04	2305036550	57289	99.79	41100	41900	39300	53400	28800	41100	40235.09	39.56	2840	44233	42666	41783	40216	39333	42225	39775	74	12300	500	29590	50	1	14711916	5863	168.86	2.30	12	0.39	236.00	17332.00	135200	20231108	-70.53	39300	20241114	1.40	116400	-65.76	20240221	39300	1.40	20241114	130900	-69.56	20231201	39300	1.40	20241114	1.10	N	006110	500	73 억	5819701	N	N	140	N	N
91	20241114	150213	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	39500	-1600	5	-3.89	2024205500	50215	87.46	41100	41900	39300	53400	28800	41100	40310.62	39.56	516	44233	42666	41783	40216	39333	42225	39775	74	12300	500	29590	50	1	14711916	5811	167.37	2.28	12	0.34	236.00	17332.00	135200	20231108	-70.78	39300	20241114	0.51	116400	-66.07	20240221	39300	0.51	20241114	130900	-69.82	20231201	39300	0.51	20241114	1.10	N	006110	500	73 억	5819701	N	N	140	N	N
92	20241114	140212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40150	-950	5	-2.31	1477592950	36452	63.49	41100	41900	39950	53400	28800	41100	40535.15	39.56	315	44233	42666	41783	40216	39333	42225	39775	74	12300	500	29590	50	1	14711916	5907	170.13	2.32	12	0.25	236.00	17332.00	135200	20231108	-70.30	39600	20240805	1.39	116400	-65.51	20240221	39600	1.39	20240805	130900	-69.33	20231201	39600	1.39	20240805	1.10	N	006110	500	73 억	5819701	N	N	140	N	N
93	20241114	130212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40350	-750	5	-1.82	1242340350	30598	53.30	41100	41900	39950	53400	28800	41100	40601.85	39.56	-5	44233	42666	41783	40216	39333	42225	39775	74	12300	500	29590	50	1	14711916	5936	170.97	2.33	12	0.21	236.00	17332.00	135200	20231108	-70.16	39600	20240805	1.89	116400	-65.34	20240221	39600	1.89	20240805	130900	-69.17	20231201	39600	1.89	20240805	1.10	N	006110	500	73 억	5819701	N	N	140	N	N
94	20241114	120211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40500	-600	5	-1.46	1129662350	27814	48.45	41100	41900	39950	53400	28800	41100	40614.71	39.56	-650	44233	42666	41783	40216	39333	42225	39775	74	12300	500	29590	50	1	14711916	5958	171.61	2.34	12	0.19	236.00	17332.00	135200	20231108	-70.04	39600	20240805	2.27	116400	-65.21	20240221	39600	2.27	20240805	130900	-69.06	20231201	39600	2.27	20240805	1.10	N	006110	500	73 억	5819701	N	N	140	N	N
95	20241114	110213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40650	-450	5	-1.09	838255900	20579	35.84	41100	41900	39950	53400	28800	41100	40733.38	39.56	-2768	44233	42666	41783	40216	39333	42225	39775	74	12300	500	29590	50	1	14711916	5980	172.25	2.35	12	0.14	236.00	17332.00	135200	20231108	-69.93	39600	20240805	2.65	116400	-65.08	20240221	39600	2.65	20240805	130900	-68.95	20231201	39600	2.65	20240805	1.10	N	006110	500	73 억	5819701	N	N	140	N	N
96	20241114	100218	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41250	150	2	0.36	133216050	3242	5.65	41100	41900	40800	53400	28800	41100	41090.67	39.56	1406	44233	42666	41783	40216	39333	42225	39775	74	12300	500	29590	50	1	14711916	6069	174.79	2.38	12	0.02	236.00	17332.00	135200	20231108	-69.49	39600	20240805	4.17	116400	-64.56	20240221	39600	4.17	20240805	130900	-68.49	20231201	39600	4.17	20240805	1.10	N	006110	500	73 억	5819701	N	N	140	N	N
97	20241114	090210	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41100	0	3	0.00	0	0	0.00	0	0	0	53400	28800	41100	0.00	39.56	0	44233	42666	41783	40216	39333	42225	39775	74	12300	500	29590	50	1	14711916	6047	174.15	2.37	12	0.00	236.00	17332.00	135200	20231108	-69.60	39600	20240805	3.79	116400	-64.69	20240221	39600	3.79	20240805	130900	-68.60	20231201	39600	3.79	20240805	1.10	N	006110	500	73 억	5819701	N	N	140	N	N
98	20241112	160208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	42800	-1350	5	-3.06	2863158800	66966	89.18	43400	44150	41850	57300	30950	44150	42754.36	39.50	10077	50650	47400	45750	42500	40850	46575	41675	74	13150	500	31780	50	1	14711916	6297	181.36	2.47	12	0.46	236.00	17332.00	136500	20231106	-68.64	39600	20240805	8.08	116400	-63.23	20240221	39600	8.08	20240805	130900	-67.30	20231201	39600	8.08	20240805	1.07	N	006110	500	73 억	5810992	N	N	13	N	N
99	20241112	150210	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	42350	-1800	5	-4.08	2398409200	56153	74.78	43400	44150	41850	57300	30950	44150	42711.02	39.50	9644	50650	47400	45750	42500	40850	46575	41675	74	13150	500	31780	50	1	14711916	6230	179.45	2.44	12	0.38	236.00	17332.00	136500	20231106	-68.97	39600	20240805	6.94	116400	-63.62	20240221	39600	6.94	20240805	130900	-67.65	20231201	39600	6.94	20240805	1.07	N	006110	500	73 억	5810992	N	N	178	N	N
100	20241112	140211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	42300	-1850	5	-4.19	2137759150	50000	66.58	43400	44150	41850	57300	30950	44150	42754.07	39.50	7606	50650	47400	45750	42500	40850	46575	41675	74	13150	500	31780	50	1	14711916	6223	179.24	2.44	12	0.34	236.00	17332.00	136500	20231106	-69.01	39600	20240805	6.82	116400	-63.66	20240221	39600	6.82	20240805	130900	-67.69	20231201	39600	6.82	20240805	1.07	N	006110	500	73 억	5810992	N	N	178	N	N
101	20241112	130209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	42650	-1500	5	-3.40	1927300700	45038	59.98	43400	44150	41850	57300	30950	44150	42791.56	39.50	6109	50650	47400	45750	42500	40850	46575	41675	74	13150	500	31780	50	1	14711916	6275	180.72	2.46	12	0.31	236.00	17332.00	136500	20231106	-68.75	39600	20240805	7.70	116400	-63.36	20240221	39600	7.70	20240805	130900	-67.42	20231201	39600	7.70	20240805	1.07	N	006110	500	73 억	5810992	N	N	178	N	N
102	20241112	120209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	42750	-1400	5	-3.17	1761625400	41161	54.81	43400	44150	41850	57300	30950	44150	42797.10	39.50	6103	50650	47400	45750	42500	40850	46575	41675	74	13150	500	31780	50	1	14711916	6289	181.14	2.47	12	0.28	236.00	17332.00	136500	20231106	-68.68	39600	20240805	7.95	116400	-63.27	20240221	39600	7.95	20240805	130900	-67.34	20231201	39600	7.95	20240805	1.07	N	006110	500	73 억	5810992	N	N	178	N	N
103	20241112	110208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	43400	-750	5	-1.70	1429207150	33388	44.46	43400	44150	41850	57300	30950	44150	42804.40	39.50	4088	50650	47400	45750	42500	40850	46575	41675	74	13150	500	31780	50	1	14711916	6385	183.90	2.50	12	0.23	236.00	17332.00	136500	20231106	-68.21	39600	20240805	9.60	116400	-62.71	20240221	39600	9.60	20240805	130900	-66.84	20231201	39600	9.60	20240805	1.07	N	006110	500	73 억	5810992	N	N	178	N	N
104	20241112	100209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	43000	-1150	5	-2.60	1033088550	24266	32.31	43400	44150	41850	57300	30950	44150	42570.90	39.50	5826	50650	47400	45750	42500	40850	46575	41675	74	13150	500	31780	50	1	14711916	6326	182.20	2.48	12	0.16	236.00	17332.00	136500	20231106	-68.50	39600	20240805	8.59	116400	-63.06	20240221	39600	8.59	20240805	130900	-67.15	20231201	39600	8.59	20240805	1.07	N	006110	500	73 억	5810992	N	N	178	N	N
105	20241112	090209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44050	-100	5	-0.23	59848750	1372	1.83	43400	44150	43400	57300	30950	44150	43605.67	39.50	-259	50650	47400	45750	42500	40850	46575	41675	74	13150	500	31780	50	1	14711916	6481	186.65	2.54	12	0.01	236.00	17332.00	136500	20231106	-67.73	39600	20240805	11.24	116400	-62.16	20240221	39600	11.24	20240805	130900	-66.35	20231201	39600	11.24	20240805	1.07	N	006110	500	73 억	5810992	N	N	178	N	N
106	20241111	160207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44150	-3200	5	-6.76	3371384500	73981	121.33	48350	49000	44100	61500	33150	47350	45570.71	39.55	-9022	49650	48500	47050	45900	44450	49075	46475	74	14150	500	34090	50	1	14711916	6495	187.08	2.55	12	0.50	236.00	17332.00	136500	20231106	-67.66	39600	20240805	11.49	116400	-62.07	20240221	39600	11.49	20240805	130900	-66.27	20231201	39600	11.49	20240805	1.09	N	006110	500	73 억	5819081	N	N	178	N	N
107	20241111	150213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44700	-2650	5	-5.60	3010404150	65835	107.97	48350	49000	44100	61500	33150	47350	45725.56	39.55	-10463	49650	48500	47050	45900	44450	49075	46475	74	14150	500	34090	50	1	14711916	6576	189.41	2.58	12	0.45	236.00	17332.00	136500	20231106	-67.25	39600	20240805	12.88	116400	-61.60	20240221	39600	12.88	20240805	130900	-65.85	20231201	39600	12.88	20240805	1.09	N	006110	500	73 억	5819081	N	N	98	N	N
108	20241111	140209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44400	-2950	5	-6.23	2678674300	58376	95.74	48350	49000	44300	61500	33150	47350	45885.61	39.55	-7852	49650	48500	47050	45900	44450	49075	46475	74	14150	500	34090	50	1	14711916	6532	188.14	2.56	12	0.40	236.00	17332.00	136500	20231106	-67.47	39600	20240805	12.12	116400	-61.86	20240221	39600	12.12	20240805	130900	-66.08	20231201	39600	12.12	20240805	1.09	N	006110	500	73 억	5819081	N	N	98	N	N
109	20241111	130208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44900	-2450	5	-5.17	2319186950	50313	82.52	48350	49000	44550	61500	33150	47350	46094.23	39.55	-7400	49650	48500	47050	45900	44450	49075	46475	74	14150	500	34090	50	1	14711916	6606	190.25	2.59	12	0.34	236.00	17332.00	136500	20231106	-67.11	39600	20240805	13.38	116400	-61.43	20240221	39600	13.38	20240805	130900	-65.70	20231201	39600	13.38	20240805	1.09	N	006110	500	73 억	5819081	N	N	98	N	N
110	20241111	120208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	44850	-2500	5	-5.28	1999889750	43172	70.80	48350	49000	44800	61500	33150	47350	46322.86	39.55	-8415	49650	48500	47050	45900	44450	49075	46475	74	14150	500	34090	50	1	14711916	6598	190.04	2.59	12	0.29	236.00	17332.00	136500	20231106	-67.14	39600	20240805	13.26	116400	-61.47	20240221	39600	13.26	20240805	130900	-65.74	20231201	39600	13.26	20240805	1.09	N	006110	500	73 억	5819081	N	N	98	N	N
111	20241111	110208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45250	-2100	5	-4.44	1708960350	36705	60.20	48350	49000	45100	61500	33150	47350	46558.51	39.55	-6507	49650	48500	47050	45900	44450	49075	46475	74	14150	500	34090	50	1	14711916	6657	191.74	2.61	12	0.25	236.00	17332.00	136500	20231106	-66.85	39600	20240805	14.27	116400	-61.13	20240221	39600	14.27	20240805	130900	-65.43	20231201	39600	14.27	20240805	1.09	N	006110	500	73 억	5819081	N	N	98	N	N
112	20241111	100207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45750	-1600	5	-3.38	1218525850	25902	42.48	48350	49000	45550	61500	33150	47350	47043.25	39.55	-5597	49650	48500	47050	45900	44450	49075	46475	74	14150	500	34090	50	1	14711916	6731	193.86	2.64	12	0.18	236.00	17332.00	136500	20231106	-66.48	39600	20240805	15.53	116400	-60.70	20240221	39600	15.53	20240805	130900	-65.05	20231201	39600	15.53	20240805	1.09	N	006110	500	73 억	5819081	N	N	98	N	N
113	20241111	090207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	48400	1050	2	2.22	121256650	2503	4.11	48350	49000	48050	61500	33150	47350	48461.40	39.55	-769	49650	48500	47050	45900	44450	49075	46475	74	14150	500	34090	50	1	14711916	7121	205.08	2.79	12	0.02	236.00	17332.00	136500	20231106	-64.54	39600	20240805	22.22	116400	-58.42	20240221	39600	22.22	20240805	130900	-63.03	20231201	39600	22.22	20240805	1.09	N	006110	500	73 억	5819081	N	N	98	N	N
114	20241108	160204	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47350	2100	2	4.64	2857700100	60458	115.04	45650	48200	45600	58800	31700	45250	47273.67	39.50	8642	47416	46332	45366	44282	43316	45850	43800	74	13550	500	32580	50	1	14711916	6966	200.64	2.73	12	0.41	236.00	17332.00	136500	20231106	-65.31	39600	20240805	19.57	116400	-59.32	20240221	39600	19.57	20240805	135200	-64.98	20231108	39600	19.57	20240805	1.08	N	006110	500	73 억	5810943	N	N	98	N	N
115	20241108	150209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47650	2400	2	5.30	2761664400	58437	111.20	45650	48200	45600	58800	31700	45250	47265.18	39.50	7815	47416	46332	45366	44282	43316	45850	43800	74	13550	500	32580	50	1	14711916	7010	201.91	2.75	12	0.40	236.00	17332.00	136500	20231106	-65.09	39600	20240805	20.33	116400	-59.06	20240221	39600	20.33	20240805	135200	-64.76	20231108	39600	20.33	20240805	1.08	N	006110	500	73 억	5810943	N	N	11	N	N
116	20241108	140207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47200	1950	2	4.31	2518078700	53310	101.44	45650	48200	45600	58800	31700	45250	47241.51	39.50	5805	47416	46332	45366	44282	43316	45850	43800	74	13550	500	32580	50	1	14711916	6944	200.00	2.72	12	0.36	236.00	17332.00	136500	20231106	-65.42	39600	20240805	19.19	116400	-59.45	20240221	39600	19.19	20240805	135200	-65.09	20231108	39600	19.19	20240805	1.08	N	006110	500	73 억	5810943	N	N	11	N	N
117	20241108	130208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46950	1700	2	3.76	2249611800	47594	90.56	45650	48200	45600	58800	31700	45250	47274.54	39.50	5895	47416	46332	45366	44282	43316	45850	43800	74	13550	500	32580	50	1	14711916	6907	198.94	2.71	12	0.32	236.00	17332.00	136500	20231106	-65.60	39600	20240805	18.56	116400	-59.66	20240221	39600	18.56	20240805	135200	-65.27	20231108	39600	18.56	20240805	1.08	N	006110	500	73 억	5810943	N	N	11	N	N
118	20241108	120208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47900	2650	2	5.86	2049360150	43360	82.51	45650	48200	45600	58800	31700	45250	47272.42	39.50	5273	47416	46332	45366	44282	43316	45850	43800	74	13550	500	32580	50	1	14711916	7047	202.97	2.76	12	0.29	236.00	17332.00	136500	20231106	-64.91	39600	20240805	20.96	116400	-58.85	20240221	39600	20.96	20240805	135200	-64.57	20231108	39600	20.96	20240805	1.08	N	006110	500	73 억	5810943	N	N	11	N	N
119	20241108	110209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	48100	2850	2	6.30	1635656950	34741	66.11	45650	48100	45600	58800	31700	45250	47091.21	39.50	3893	47416	46332	45366	44282	43316	45850	43800	74	13550	500	32580	50	1	14711916	7076	203.81	2.78	12	0.24	236.00	17332.00	136500	20231106	-64.76	39600	20240805	21.46	116400	-58.68	20240221	39600	21.46	20240805	135200	-64.42	20231108	39600	21.46	20240805	1.08	N	006110	500	73 억	5810943	N	N	11	N	N
120	20241108	100208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46650	1400	2	3.09	739937800	15842	30.14	45650	47250	45600	58800	31700	45250	46724.47	39.50	722	47416	46332	45366	44282	43316	45850	43800	74	13550	500	32580	50	1	14711916	6863	197.67	2.69	12	0.11	236.00	17332.00	136500	20231106	-65.82	39600	20240805	17.80	116400	-59.92	20240221	39600	17.80	20240805	135200	-65.50	20231108	39600	17.80	20240805	1.08	N	006110	500	73 억	5810943	N	N	11	N	N
121	20241108	090206	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46250	1000	2	2.21	82442700	1798	3.42	45650	46300	45600	58800	31700	45250	45921.13	39.50	534	47416	46332	45366	44282	43316	45850	43800	74	13550	500	32580	50	1	14711916	6804	195.97	2.67	12	0.01	236.00	17332.00	136500	20231106	-66.12	39600	20240805	16.79	116400	-60.27	20240221	39600	16.79	20240805	135200	-65.79	20231108	39600	16.79	20240805	1.08	N	006110	500	73 억	5810943	N	N	11	N	N
122	20241107	160207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45250	-1400	5	-3.00	2315913700	51091	71.17	46000	46450	44400	60600	32700	46650	45329.34	39.45	6077	52650	49650	48000	45000	43350	48825	44175	74	13950	500	33580	50	1	14711916	6657	191.74	2.61	12	0.35	236.00	17332.00	136500	20231106	-66.85	39600	20240805	14.27	116400	-61.13	20240221	39600	14.27	20240805	135200	-66.53	20231108	39600	14.27	20240805	1.09	N	006110	500	73 억	5804175	N	N	11	N	N
123	20241107	150206	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45500	-1150	5	-2.47	2134802350	47095	65.61	46000	46450	44400	60600	32700	46650	45329.70	39.45	4305	52650	49650	48000	45000	43350	48825	44175	74	13950	500	33580	50	1	14711916	6694	192.80	2.63	12	0.32	236.00	17332.00	136500	20231106	-66.67	39600	20240805	14.90	116400	-60.91	20240221	39600	14.90	20240805	135200	-66.35	20231108	39600	14.90	20240805	1.09	N	006110	500	73 억	5804175	N	N	196	N	N
124	20241107	140209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45650	-1000	5	-2.14	1908189650	42115	58.67	46000	46450	44400	60600	32700	46650	45309.03	39.45	3927	52650	49650	48000	45000	43350	48825	44175	74	13950	500	33580	50	1	14711916	6716	193.43	2.63	12	0.29	236.00	17332.00	136500	20231106	-66.56	39600	20240805	15.28	116400	-60.78	20240221	39600	15.28	20240805	135200	-66.24	20231108	39600	15.28	20240805	1.09	N	006110	500	73 억	5804175	N	N	196	N	N
125	20241107	130209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46300	-350	5	-0.75	1734884100	38326	53.39	46000	46450	44400	60600	32700	46650	45266.51	39.45	4845	52650	49650	48000	45000	43350	48825	44175	74	13950	500	33580	50	1	14711916	6812	196.19	2.67	12	0.26	236.00	17332.00	136500	20231106	-66.08	39600	20240805	16.92	116400	-60.22	20240221	39600	16.92	20240805	135200	-65.75	20231108	39600	16.92	20240805	1.09	N	006110	500	73 억	5804175	N	N	196	N	N
126	20241107	120207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46000	-650	5	-1.39	1567238800	34685	48.32	46000	46450	44400	60600	32700	46650	45184.92	39.45	4250	52650	49650	48000	45000	43350	48825	44175	74	13950	500	33580	50	1	14711916	6767	194.92	2.65	12	0.24	236.00	17332.00	136500	20231106	-66.30	39600	20240805	16.16	116400	-60.48	20240221	39600	16.16	20240805	135200	-65.98	20231108	39600	16.16	20240805	1.09	N	006110	500	73 억	5804175	N	N	196	N	N
127	20241107	110207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45000	-1650	5	-3.54	1245789250	27579	38.42	46000	46450	44400	60600	32700	46650	45171.66	39.45	2236	52650	49650	48000	45000	43350	48825	44175	74	13950	500	33580	50	1	14711916	6620	190.68	2.60	12	0.19	236.00	17332.00	136500	20231106	-67.03	39600	20240805	13.64	116400	-61.34	20240221	39600	13.64	20240805	135200	-66.72	20231108	39600	13.64	20240805	1.09	N	006110	500	73 억	5804175	N	N	196	N	N
128	20241107	100207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45200	-1450	5	-3.11	964917450	21333	29.72	46000	46450	44400	60600	32700	46650	45231.21	39.45	891	52650	49650	48000	45000	43350	48825	44175	74	13950	500	33580	50	1	14711916	6650	191.53	2.61	12	0.15	236.00	17332.00	136500	20231106	-66.89	39600	20240805	14.14	116400	-61.17	20240221	39600	14.14	20240805	135200	-66.57	20231108	39600	14.14	20240805	1.09	N	006110	500	73 억	5804175	N	N	196	N	N
129	20241107	090207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	45600	-1050	5	-2.25	101957000	2223	3.10	46000	46450	45550	60600	32700	46650	45864.60	39.45	55	52650	49650	48000	45000	43350	48825	44175	74	13950	500	33580	50	1	14711916	6709	193.22	2.63	12	0.02	236.00	17332.00	136500	20231106	-66.59	39600	20240805	15.15	116400	-60.82	20240221	39600	15.15	20240805	135200	-66.27	20231108	39600	15.15	20240805	1.09	N	006110	500	73 억	5804175	N	N	196	N	N
130	20241106	160207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	46650	-3550	5	-7.07	3410224850	70876	234.57	50800	51000	46350	65200	35200	50200	48116.42	39.42	4026	51933	51066	50233	49366	48533	50650	48950	74	15000	500	36140	50	1	14711916	6863	197.67	2.69	12	0.48	236.00	17332.00	136500	20231106	-65.82	39600	20240805	17.80	116400	-59.92	20240221	39600	17.80	20240805	136500	-65.82	20231106	39600	17.80	20240805	1.08	N	006110	500	73 억	5800168	N	N	196	N	N
131	20241106	150213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47100	-3100	5	-6.18	3010917100	62349	206.35	50800	51000	46350	65200	35200	50200	48288.34	39.42	2352	51933	51066	50233	49366	48533	50650	48950	74	15000	500	36140	50	1	14711916	6929	199.58	2.72	12	0.42	236.00	17332.00	136500	20231106	-65.49	39600	20240805	18.94	116400	-59.54	20240221	39600	18.94	20240805	136500	-65.49	20231106	39600	18.94	20240805	1.08	N	006110	500	73 억	5800168	N	N	35	N	N
132	20241106	140212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47100	-3100	5	-6.18	2596747800	53555	177.25	50800	51000	46350	65200	35200	50200	48484.36	39.42	2041	51933	51066	50233	49366	48533	50650	48950	74	15000	500	36140	50	1	14711916	6929	199.58	2.72	12	0.36	236.00	17332.00	136500	20231106	-65.49	39600	20240805	18.94	116400	-59.54	20240221	39600	18.94	20240805	136500	-65.49	20231106	39600	18.94	20240805	1.08	N	006110	500	73 억	5800168	N	N	35	N	N
133	20241106	130211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	47550	-2650	5	-5.28	1798091400	36615	121.18	50800	51000	47550	65200	35200	50200	49105.12	39.42	-431	51933	51066	50233	49366	48533	50650	48950	74	15000	500	36140	50	1	14711916	6996	201.48	2.74	12	0.25	236.00	17332.00	136500	20231106	-65.16	39600	20240805	20.08	116400	-59.15	20240221	39600	20.08	20240805	136500	-65.16	20231106	39600	20.08	20240805	1.08	N	006110	500	73 억	5800168	N	N	35	N	N
134	20241106	120207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49150	-1050	5	-2.09	1040562250	20865	69.06	50800	51000	48850	65200	35200	50200	49869.63	39.42	-2272	51933	51066	50233	49366	48533	50650	48950	74	15000	500	36140	50	1	14711916	7231	208.26	2.84	12	0.14	236.00	17332.00	136500	20231106	-63.99	39600	20240805	24.12	116400	-57.77	20240221	39600	24.12	20240805	136500	-63.99	20231106	39600	24.12	20240805	1.08	N	006110	500	73 억	5800168	N	N	35	N	N
135	20241106	110209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49800	-400	5	-0.80	699829350	13945	46.15	50800	51000	49250	65200	35200	50200	50184.86	39.42	-1025	51933	51066	50233	49366	48533	50650	48950	74	15000	500	36140	50	1	14711916	7327	211.02	2.87	12	0.09	236.00	17332.00	136500	20231106	-63.52	39600	20240805	25.76	116400	-57.22	20240221	39600	25.76	20240805	136500	-63.52	20231106	39600	25.76	20240805	1.08	N	006110	500	73 억	5800168	N	N	35	N	N
136	20241106	100209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49550	-650	5	-1.29	578550900	11522	38.13	50800	51000	49250	65200	35200	50200	50212.82	39.42	-1421	51933	51066	50233	49366	48533	50650	48950	74	15000	500	36140	50	1	14711916	7290	209.96	2.86	12	0.08	236.00	17332.00	136500	20231106	-63.70	39600	20240805	25.13	116400	-57.43	20240221	39600	25.13	20240805	136500	-63.70	20231106	39600	25.13	20240805	1.08	N	006110	500	73 억	5800168	N	N	35	N	N
137	20241106	090208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50500	300	2	0.60	28478600	563	1.86	50800	51000	50400	65200	35200	50200	50664.52	39.42	-87	51933	51066	50233	49366	48533	50650	48950	74	15000	500	36140	100	1	14711916	7430	213.98	2.91	12	0.00	236.00	17332.00	136500	20231106	-63.00	39600	20240805	27.53	116400	-56.62	20240221	39600	27.53	20240805	136500	-63.00	20231106	39600	27.53	20240805	1.08	N	006110	500	73 억	5800168	N	N	35	N	N
138	20241105	160206	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50200	-200	5	-0.40	1484626850	29649	54.13	50400	51100	49400	65500	35300	50400	50073.37	39.46	-5516	53133	51766	50233	48866	47333	52450	49550	74	15100	500	36280	100	1	14711916	7385	212.71	2.90	12	0.20	236.00	17332.00	136500	20231106	-63.22	39600	20240805	26.77	116400	-56.87	20240221	39600	26.77	20240805	136500	-63.22	20231106	39600	26.77	20240805	1.07	N	006110	500	73 억	5805430	N	N	35	N	N
139	20241105	150208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50400	0	3	0.00	1430258450	28567	52.15	50400	51100	49400	65500	35300	50400	50066.79	39.46	-5072	53133	51766	50233	48866	47333	52450	49550	74	15100	500	36280	100	1	14711916	7415	213.56	2.91	12	0.19	236.00	17332.00	136500	20231106	-63.08	39600	20240805	27.27	116400	-56.70	20240221	39600	27.27	20240805	136500	-63.08	20231106	39600	27.27	20240805	1.07	N	006110	500	73 억	5805430	N	N	8	N	N
140	20241105	140206	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50500	100	2	0.20	1368781550	27349	49.93	50400	51100	49400	65500	35300	50400	50048.67	39.46	-5412	53133	51766	50233	48866	47333	52450	49550	74	15100	500	36280	100	1	14711916	7430	213.98	2.91	12	0.19	236.00	17332.00	136500	20231106	-63.00	39600	20240805	27.53	116400	-56.62	20240221	39600	27.53	20240805	136500	-63.00	20231106	39600	27.53	20240805	1.07	N	006110	500	73 억	5805430	N	N	8	N	N
141	20241105	130207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50700	300	2	0.60	1301529850	26015	47.49	50400	51100	49400	65500	35300	50400	50029.96	39.46	-5457	53133	51766	50233	48866	47333	52450	49550	74	15100	500	36280	100	1	14711916	7459	214.83	2.93	12	0.18	236.00	17332.00	136500	20231106	-62.86	39600	20240805	28.03	116400	-56.44	20240221	39600	28.03	20240805	136500	-62.86	20231106	39600	28.03	20240805	1.07	N	006110	500	73 억	5805430	N	N	8	N	N
142	20241105	120206	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50500	100	2	0.20	1146353450	22967	41.93	50400	50800	49400	65500	35300	50400	49913.05	39.46	-6257	53133	51766	50233	48866	47333	52450	49550	74	15100	500	36280	100	1	14711916	7430	213.98	2.91	12	0.16	236.00	17332.00	136500	20231106	-63.00	39600	20240805	27.53	116400	-56.62	20240221	39600	27.53	20240805	136500	-63.00	20231106	39600	27.53	20240805	1.07	N	006110	500	73 억	5805430	N	N	8	N	N
143	20241105	110203	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49900	-500	5	-0.99	892076750	17924	32.72	50400	50400	49400	65500	35300	50400	49769.92	39.46	-7443	53133	51766	50233	48866	47333	52450	49550	74	15100	500	36280	50	1	14711916	7341	211.44	2.88	12	0.12	236.00	17332.00	136500	20231106	-63.44	39600	20240805	26.01	116400	-57.13	20240221	39600	26.01	20240805	136500	-63.44	20231106	39600	26.01	20240805	1.07	N	006110	500	73 억	5805430	N	N	8	N	N
144	20241105	100206	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49550	-850	5	-1.69	622458600	12504	22.83	50400	50400	49400	65500	35300	50400	49780.71	39.46	-5508	53133	51766	50233	48866	47333	52450	49550	74	15100	500	36280	50	1	14711916	7290	209.96	2.86	12	0.08	236.00	17332.00	136500	20231106	-63.70	39600	20240805	25.13	116400	-57.43	20240221	39600	25.13	20240805	136500	-63.70	20231106	39600	25.13	20240805	1.07	N	006110	500	73 억	5805430	N	N	8	N	N
145	20241105	090204	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49900	-500	5	-0.99	87251100	1744	3.18	50400	50400	49600	65500	35300	50400	50029.09	39.46	-1201	53133	51766	50233	48866	47333	52450	49550	74	15100	500	36280	50	1	14711916	7341	211.44	2.88	12	0.01	236.00	17332.00	136500	20231106	-63.44	39600	20240805	26.01	116400	-57.13	20240221	39600	26.01	20240805	136500	-63.44	20231106	39600	26.01	20240805	1.07	N	006110	500	73 억	5805430	N	N	8	N	N
146	20241104	160204	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50400	1300	2	2.65	2765378100	54572	123.34	49250	51600	48700	63800	34400	49100	50674.46	39.34	17834	50866	49982	49416	48532	47966	49700	48250	74	14700	500	35350	100	1	14711916	7415	213.56	2.91	12	0.37	236.00	17332.00	136500	20231106	-63.08	39600	20240805	27.27	116400	-56.70	20240221	39600	27.27	20240805	136500	-63.08	20231106	39600	27.27	20240805	1.07	N	006110	500	73 억	5787932	N	N	8	N	N
147	20241104	150207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50300	1200	2	2.44	2634281000	51973	117.47	49250	51600	48700	63800	34400	49100	50685.57	39.34	16767	50866	49982	49416	48532	47966	49700	48250	74	14700	500	35350	100	1	14711916	7400	213.14	2.90	12	0.35	236.00	17332.00	136500	20231106	-63.15	39600	20240805	27.02	116400	-56.79	20240221	39600	27.02	20240805	136500	-63.15	20231106	39600	27.02	20240805	1.07	N	006110	500	73 억	5787932	N	N	74	N	N
148	20241104	140205	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50900	1800	2	3.67	2330978200	45974	103.91	49250	51600	48700	63800	34400	49100	50702.10	39.34	14406	50866	49982	49416	48532	47966	49700	48250	74	14700	500	35350	100	1	14711916	7488	215.68	2.94	12	0.31	236.00	17332.00	136500	20231106	-62.71	39600	20240805	28.54	116400	-56.27	20240221	39600	28.54	20240805	136500	-62.71	20231106	39600	28.54	20240805	1.07	N	006110	500	73 억	5787932	N	N	74	N	N
149	20241104	130148	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	51100	2000	2	4.07	1968570000	38833	87.77	49250	51600	48700	63800	34400	49100	50693.22	39.34	12170	50866	49982	49416	48532	47966	49700	48250	74	14700	500	35350	100	1	14711916	7518	216.53	2.95	12	0.26	236.00	17332.00	136500	20231106	-62.56	39600	20240805	29.04	116400	-56.10	20240221	39600	29.04	20240805	136500	-62.56	20231106	39600	29.04	20240805	1.07	N	006110	500	73 억	5787932	N	N	74	N	N
150	20241104	120203	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	51200	2100	2	4.28	1820349500	35939	81.23	49250	51600	48700	63800	34400	49100	50651.09	39.34	10712	50866	49982	49416	48532	47966	49700	48250	74	14700	500	35350	100	1	14711916	7533	216.95	2.95	12	0.24	236.00	17332.00	136500	20231106	-62.49	39600	20240805	29.29	116400	-56.01	20240221	39600	29.29	20240805	136500	-62.49	20231106	39600	29.29	20240805	1.07	N	006110	500	73 억	5787932	N	N	74	N	N
151	20241104	110203	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	50500	1400	2	2.85	1430046600	28298	63.96	49250	51600	48700	63800	34400	49100	50535.25	39.34	7530	50866	49982	49416	48532	47966	49700	48250	74	14700	500	35350	100	1	14711916	7430	213.98	2.91	12	0.19	236.00	17332.00	136500	20231106	-63.00	39600	20240805	27.53	116400	-56.62	20240221	39600	27.53	20240805	136500	-63.00	20231106	39600	27.53	20240805	1.07	N	006110	500	73 억	5787932	N	N	74	N	N
152	20241104	100202	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	51400	2300	2	4.68	885087500	17605	39.79	49250	51500	48700	63800	34400	49100	50274.78	39.34	6010	50866	49982	49416	48532	47966	49700	48250	74	14700	500	35350	100	1	14711916	7562	217.80	2.97	12	0.12	236.00	17332.00	136500	20231106	-62.34	39600	20240805	29.80	116400	-55.84	20240221	39600	29.80	20240805	136500	-62.34	20231106	39600	29.80	20240805	1.07	N	006110	500	73 억	5787932	N	N	74	N	N
153	20241104	090202	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49150	50	2	0.10	23341800	474	1.07	49250	49800	49050	63800	34400	49100	49244.30	39.34	-146	50866	49982	49416	48532	47966	49700	48250	74	14700	500	35350	50	1	14711916	7231	208.26	2.84	12	0.00	236.00	17332.00	136500	20231106	-63.99	39600	20240805	24.12	116400	-57.77	20240221	39600	24.12	20240805	136500	-63.99	20231106	39600	24.12	20240805	1.07	N	006110	500	73 억	5787932	N	N	74	N	N
154	20241101	160158	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49100	-1900	5	-3.73	2163982400	43897	113.37	49900	50300	48850	66300	35700	51000	49297.04	39.39	-7623	53066	52032	50366	49332	47666	52550	49850	74	15300	500	36720	50	1	14711916	7224	208.05	2.83	12	0.30	236.00	17332.00	136500	20231106	-64.03	39600	20240805	23.99	116400	-57.82	20240221	39600	23.99	20240805	136500	-64.03	20231106	39600	23.99	20240805	1.04	N	006110	500	73 억	5794583	N	N	74	N	N
155	20241101	150203	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49200	-1800	5	-3.53	1995186900	40463	104.50	49900	50300	48850	66300	35700	51000	49308.92	39.39	-7052	53066	52032	50366	49332	47666	52550	49850	74	15300	500	36720	50	1	14711916	7238	208.47	2.84	12	0.28	236.00	17332.00	136500	20231106	-63.96	39600	20240805	24.24	116400	-57.73	20240221	39600	24.24	20240805	136500	-63.96	20231106	39600	24.24	20240805	1.04	N	006110	500	73 억	5794583	N	N	990	N	N
156	20241101	140200	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49350	-1650	5	-3.24	1803224150	36571	94.45	49900	50300	48850	66300	35700	51000	49307.49	39.39	-7015	53066	52032	50366	49332	47666	52550	49850	74	15300	500	36720	50	1	14711916	7260	209.11	2.85	12	0.25	236.00	17332.00	136500	20231106	-63.85	39600	20240805	24.62	116400	-57.60	20240221	39600	24.62	20240805	136500	-63.85	20231106	39600	24.62	20240805	1.04	N	006110	500	73 억	5794583	N	N	990	N	N
157	20241101	130210	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49250	-1750	5	-3.43	1664118000	33756	87.18	49900	50300	48850	66300	35700	51000	49298.44	39.39	-6732	53066	52032	50366	49332	47666	52550	49850	74	15300	500	36720	50	1	14711916	7246	208.69	2.84	12	0.23	236.00	17332.00	136500	20231106	-63.92	39600	20240805	24.37	116400	-57.69	20240221	39600	24.37	20240805	136500	-63.92	20231106	39600	24.37	20240805	1.04	N	006110	500	73 억	5794583	N	N	990	N	N
158	20241101	120212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49150	-1850	5	-3.63	1528376450	30991	80.04	49900	50300	48850	66300	35700	51000	49316.78	39.39	-6991	53066	52032	50366	49332	47666	52550	49850	74	15300	500	36720	50	1	14711916	7231	208.26	2.84	12	0.21	236.00	17332.00	136500	20231106	-63.99	39600	20240805	24.12	116400	-57.77	20240221	39600	24.12	20240805	136500	-63.99	20231106	39600	24.12	20240805	1.04	N	006110	500	73 억	5794583	N	N	990	N	N
159	20241101	110210	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	48900	-2100	5	-4.12	1408573750	28549	73.73	49900	50300	48900	66300	35700	51000	49338.81	39.39	-6781	53066	52032	50366	49332	47666	52550	49850	74	15300	500	36720	50	1	14711916	7194	207.20	2.82	12	0.19	236.00	17332.00	136500	20231106	-64.18	39600	20240805	23.48	116400	-57.99	20240221	39600	23.48	20240805	136500	-64.18	20231106	39600	23.48	20240805	1.04	N	006110	500	73 억	5794583	N	N	990	N	N
160	20241101	100211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49450	-1550	5	-3.04	751784650	15182	39.21	49900	50300	49000	66300	35700	51000	49518.16	39.39	-1411	53066	52032	50366	49332	47666	52550	49850	74	15300	500	36720	50	1	14711916	7275	209.53	2.85	12	0.10	236.00	17332.00	136500	20231106	-63.77	39600	20240805	24.87	116400	-57.52	20240221	39600	24.87	20240805	136500	-63.77	20231106	39600	24.87	20240805	1.04	N	006110	500	73 억	5794583	N	N	990	N	N
161	20241101	090211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	49300	-1700	5	-3.33	52904250	1067	2.76	49900	50000	49000	66300	35700	51000	49582.24	39.39	-143	53066	52032	50366	49332	47666	52550	49850	74	15300	500	36720	50	1	14711916	7253	208.90	2.84	12	0.01	236.00	17332.00	136500	20231106	-63.88	39600	20240805	24.49	116400	-57.65	20240221	39600	24.49	20240805	136500	-63.88	20231106	39600	24.49	20240805	1.04	N	006110	500	73 억	5794583	N	N	990	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History