KissMeData/001430/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	160122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23000	1100	2	5.02	3934975550	173112	269.05	21900	23000	21750	28450	15350	21900	22729.86	8.63	2626	22533	22216	22033	21716	21533	22125	21625	2193	6550	5000	16640	50	1	35862119	8248	6.43	0.42	12	0.48	3576.00	54525.00	27750	20231215	-17.12	16640	20240805	38.22	27350	-15.90	20240226	16640	38.22	20240805	27750	-17.12	20231215	16640	38.22	20240805	1.05	N	001430	5000	2193 억	3093657	N	N	5	N	N
3	20241129	150122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22800	900	2	4.11	3425055900	150860	234.47	21900	23000	21750	28450	15350	21900	22703.54	8.63	1597	22533	22216	22033	21716	21533	22125	21625	2193	6550	5000	16640	50	1	35862119	8177	6.38	0.42	12	0.42	3576.00	54525.00	27750	20231215	-17.84	16640	20240805	37.02	27350	-16.64	20240226	16640	37.02	20240805	27750	-17.84	20231215	16640	37.02	20240805	1.05	N	001430	5000	2193 억	3093657	N	N	11	N	N
4	20241129	140121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22800	900	2	4.11	2627290000	116012	180.31	21900	22950	21750	28450	15350	21900	22646.71	8.63	3344	22533	22216	22033	21716	21533	22125	21625	2193	6550	5000	16640	50	1	35862119	8177	6.38	0.42	12	0.32	3576.00	54525.00	27750	20231215	-17.84	16640	20240805	37.02	27350	-16.64	20240226	16640	37.02	20240805	27750	-17.84	20231215	16640	37.02	20240805	1.05	N	001430	5000	2193 억	3093657	N	N	11	N	N
5	20241129	130122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22800	900	2	4.11	2254975300	99709	154.97	21900	22900	21750	28450	15350	21900	22615.56	8.63	5063	22533	22216	22033	21716	21533	22125	21625	2193	6550	5000	16640	50	1	35862119	8177	6.38	0.42	12	0.28	3576.00	54525.00	27750	20231215	-17.84	16640	20240805	37.02	27350	-16.64	20240226	16640	37.02	20240805	27750	-17.84	20231215	16640	37.02	20240805	1.05	N	001430	5000	2193 억	3093657	N	N	11	N	N
6	20241129	120122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22650	750	2	3.42	1982484800	87723	136.34	21900	22900	21750	28450	15350	21900	22599.37	8.63	3648	22533	22216	22033	21716	21533	22125	21625	2193	6550	5000	16640	50	1	35862119	8123	6.33	0.42	12	0.24	3576.00	54525.00	27750	20231215	-18.38	16640	20240805	36.12	27350	-17.18	20240226	16640	36.12	20240805	27750	-18.38	20231215	16640	36.12	20240805	1.05	N	001430	5000	2193 억	3093657	N	N	11	N	N
7	20241129	110122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22750	850	2	3.88	1744276650	77217	120.01	21900	22900	21750	28450	15350	21900	22589.28	8.63	4484	22533	22216	22033	21716	21533	22125	21625	2193	6550	5000	16640	50	1	35862119	8159	6.36	0.42	12	0.22	3576.00	54525.00	27750	20231215	-18.02	16640	20240805	36.72	27350	-16.82	20240226	16640	36.72	20240805	27750	-18.02	20231215	16640	36.72	20240805	1.05	N	001430	5000	2193 억	3093657	N	N	11	N	N
8	20241129	100122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22550	650	2	2.97	1300769600	57623	89.56	21900	22900	21750	28450	15350	21900	22573.79	8.63	832	22533	22216	22033	21716	21533	22125	21625	2193	6550	5000	16640	50	1	35862119	8087	6.31	0.41	12	0.16	3576.00	54525.00	27750	20231215	-18.74	16640	20240805	35.52	27350	-17.55	20240226	16640	35.52	20240805	27750	-18.74	20231215	16640	35.52	20240805	1.05	N	001430	5000	2193 억	3093657	N	N	11	N	N
9	20241129	090122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22000	100	2	0.46	27637400	1263	1.96	21900	22000	21750	28450	15350	21900	21882.34	8.63	-26	22533	22216	22033	21716	21533	22125	21625	2193	6550	5000	16640	50	1	35862119	7890	6.15	0.40	12	0.00	3576.00	54525.00	27750	20231215	-20.72	16640	20240805	32.21	27350	-19.56	20240226	16640	32.21	20240805	27750	-20.72	20231215	16640	32.21	20240805	1.05	N	001430	5000	2193 억	3093657	N	N	11	N	N
10	20241128	160122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21900	-100	5	-0.45	1392613000	62987	48.71	22100	22350	21850	28600	15400	22000	22109.55	8.67	-10832	22833	22416	21833	21416	20833	22625	21625	2193	6600	5000	16720	50	1	35862119	7854	6.12	0.40	12	0.18	3576.00	54525.00	27750	20231215	-21.08	16640	20240805	31.61	27350	-19.93	20240226	16640	31.61	20240805	27750	-21.08	20231215	16640	31.61	20240805	1.06	N	001430	5000	2193 억	3107615	N	N	11	N	N
11	20241128	150123	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21950	-50	5	-0.23	1184667350	53497	41.38	22100	22350	21900	28600	15400	22000	22144.56	8.67	-10963	22833	22416	21833	21416	20833	22625	21625	2193	6600	5000	16720	50	1	35862119	7872	6.14	0.40	12	0.15	3576.00	54525.00	27750	20231215	-20.90	16640	20240805	31.91	27350	-19.74	20240226	16640	31.91	20240805	27750	-20.90	20231215	16640	31.91	20240805	1.06	N	001430	5000	2193 억	3107615	N	N	1305	N	N
12	20241128	140122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22150	150	2	0.68	992142600	44744	34.61	22100	22350	21900	28600	15400	22000	22173.76	8.67	-9721	22833	22416	21833	21416	20833	22625	21625	2193	6600	5000	16720	50	1	35862119	7943	6.19	0.41	12	0.12	3576.00	54525.00	27750	20231215	-20.18	16640	20240805	33.11	27350	-19.01	20240226	16640	33.11	20240805	27750	-20.18	20231215	16640	33.11	20240805	1.06	N	001430	5000	2193 억	3107615	N	N	1305	N	N
13	20241128	130122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22250	250	2	1.14	919091100	41448	32.06	22100	22350	21900	28600	15400	22000	22174.56	8.67	-7213	22833	22416	21833	21416	20833	22625	21625	2193	6600	5000	16720	50	1	35862119	7979	6.22	0.41	12	0.12	3576.00	54525.00	27750	20231215	-19.82	16640	20240805	33.71	27350	-18.65	20240226	16640	33.71	20240805	27750	-19.82	20231215	16640	33.71	20240805	1.06	N	001430	5000	2193 억	3107615	N	N	1305	N	N
14	20241128	120123	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22150	150	2	0.68	793387950	35797	27.69	22100	22350	21900	28600	15400	22000	22163.53	8.67	-5295	22833	22416	21833	21416	20833	22625	21625	2193	6600	5000	16720	50	1	35862119	7943	6.19	0.41	12	0.10	3576.00	54525.00	27750	20231215	-20.18	16640	20240805	33.11	27350	-19.01	20240226	16640	33.11	20240805	27750	-20.18	20231215	16640	33.11	20240805	1.06	N	001430	5000	2193 억	3107615	N	N	1305	N	N
15	20241128	110122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22350	350	2	1.59	646498400	29186	22.57	22100	22350	21900	28600	15400	22000	22150.98	8.67	-3287	22833	22416	21833	21416	20833	22625	21625	2193	6600	5000	16720	50	1	35862119	8015	6.25	0.41	12	0.08	3576.00	54525.00	27750	20231215	-19.46	16640	20240805	34.31	27350	-18.28	20240226	16640	34.31	20240805	27750	-19.46	20231215	16640	34.31	20240805	1.06	N	001430	5000	2193 억	3107615	N	N	1305	N	N
16	20241128	100122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22100	100	2	0.45	321436850	14568	11.27	22100	22300	21900	28600	15400	22000	22064.58	8.67	267	22833	22416	21833	21416	20833	22625	21625	2193	6600	5000	16720	50	1	35862119	7926	6.18	0.41	12	0.04	3576.00	54525.00	27750	20231215	-20.36	16640	20240805	32.81	27350	-19.20	20240226	16640	32.81	20240805	27750	-20.36	20231215	16640	32.81	20240805	1.06	N	001430	5000	2193 억	3107615	N	N	1305	N	N
17	20241128	090122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22000	0	3	0.00	45358450	2068	1.60	22100	22100	21900	28600	15400	22000	21933.49	8.67	1255	22833	22416	21833	21416	20833	22625	21625	2193	6600	5000	16720	50	1	35862119	7890	6.15	0.40	12	0.01	3576.00	54525.00	27750	20231215	-20.72	16640	20240805	32.21	27350	-19.56	20240226	16640	32.21	20240805	27750	-20.72	20231215	16640	32.21	20240805	1.06	N	001430	5000	2193 억	3107615	N	N	1305	N	N
18	20241127	160121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22000	600	2	2.80	2821854000	128389	194.45	21450	22250	21250	27800	15000	21400	21978.90	8.75	-25332	21866	21632	21316	21082	20766	21750	21200	2193	6400	5000	16260	50	1	35862119	7890	6.15	0.40	12	0.36	3576.00	54525.00	27750	20231215	-20.72	16640	20240805	32.21	27350	-19.56	20240226	16640	32.21	20240805	27750	-20.72	20231215	16640	32.21	20240805	1.05	N	001430	5000	2193 억	3139391	N	N	1305	N	N
19	20241127	150122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22050	650	2	3.04	2697155000	122718	185.86	21450	22250	21250	27800	15000	21400	21978.48	8.75	-25257	21866	21632	21316	21082	20766	21750	21200	2193	6400	5000	16260	50	1	35862119	7908	6.17	0.40	12	0.34	3576.00	54525.00	27750	20231215	-20.54	16640	20240805	32.51	27350	-19.38	20240226	16640	32.51	20240805	27750	-20.54	20231215	16640	32.51	20240805	1.05	N	001430	5000	2193 억	3139391	N	N	14	N	N
20	20241127	140122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22050	650	2	3.04	2284790850	104083	157.63	21450	22250	21250	27800	15000	21400	21951.62	8.75	-21412	21866	21632	21316	21082	20766	21750	21200	2193	6400	5000	16260	50	1	35862119	7908	6.17	0.40	12	0.29	3576.00	54525.00	27750	20231215	-20.54	16640	20240805	32.51	27350	-19.38	20240226	16640	32.51	20240805	27750	-20.54	20231215	16640	32.51	20240805	1.05	N	001430	5000	2193 억	3139391	N	N	14	N	N
21	20241127	130121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22100	700	2	3.27	1940963450	88480	134.00	21450	22250	21250	27800	15000	21400	21936.75	8.75	-18046	21866	21632	21316	21082	20766	21750	21200	2193	6400	5000	16260	50	1	35862119	7926	6.18	0.41	12	0.25	3576.00	54525.00	27750	20231215	-20.36	16640	20240805	32.81	27350	-19.20	20240226	16640	32.81	20240805	27750	-20.36	20231215	16640	32.81	20240805	1.05	N	001430	5000	2193 억	3139391	N	N	14	N	N
22	20241127	120121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22100	700	2	3.27	1747727050	79728	120.75	21450	22250	21250	27800	15000	21400	21921.12	8.75	-14847	21866	21632	21316	21082	20766	21750	21200	2193	6400	5000	16260	50	1	35862119	7926	6.18	0.41	12	0.22	3576.00	54525.00	27750	20231215	-20.36	16640	20240805	32.81	27350	-19.20	20240226	16640	32.81	20240805	27750	-20.36	20231215	16640	32.81	20240805	1.05	N	001430	5000	2193 억	3139391	N	N	14	N	N
23	20241127	110122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22150	750	2	3.50	1403769550	64202	97.23	21450	22200	21250	27800	15000	21400	21864.89	8.75	-13215	21866	21632	21316	21082	20766	21750	21200	2193	6400	5000	16260	50	1	35862119	7943	6.19	0.41	12	0.18	3576.00	54525.00	27750	20231215	-20.18	16640	20240805	33.11	27350	-19.01	20240226	16640	33.11	20240805	27750	-20.18	20231215	16640	33.11	20240805	1.05	N	001430	5000	2193 억	3139391	N	N	14	N	N
24	20241127	100121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22100	700	2	3.27	958403800	43988	66.62	21450	22200	21250	27800	15000	21400	21787.85	8.75	-4301	21866	21632	21316	21082	20766	21750	21200	2193	6400	5000	16260	50	1	35862119	7926	6.18	0.41	12	0.12	3576.00	54525.00	27750	20231215	-20.36	16640	20240805	32.81	27350	-19.20	20240226	16640	32.81	20240805	27750	-20.36	20231215	16640	32.81	20240805	1.05	N	001430	5000	2193 억	3139391	N	N	14	N	N
25	20241127	090122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21350	-50	5	-0.23	38216450	1786	2.70	21450	21450	21350	27800	15000	21400	21397.79	8.75	-415	21866	21632	21316	21082	20766	21750	21200	2193	6400	5000	16260	50	1	35862119	7657	5.97	0.39	12	0.00	3576.00	54525.00	27750	20231215	-23.06	16640	20240805	28.31	27350	-21.94	20240226	16640	28.31	20240805	27750	-23.06	20231215	16640	28.31	20240805	1.05	N	001430	5000	2193 억	3139391	N	N	14	N	N
26	20241126	160121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21400	300	2	1.42	1387482450	65335	77.62	21100	21550	21000	27400	14800	21100	21236.27	8.78	-9947	21766	21432	21216	20882	20666	21325	20775	2193	6300	5000	16030	50	1	35862119	7674	5.98	0.39	12	0.18	3576.00	54525.00	27750	20231215	-22.88	16640	20240805	28.61	27350	-21.76	20240226	16640	28.61	20240805	27750	-22.88	20231215	16640	28.61	20240805	1.08	N	001430	5000	2193 억	3149197	N	N	14	N	N
27	20241126	150121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21400	300	2	1.42	1163480750	54878	65.20	21100	21500	21000	27400	14800	21100	21201.22	8.78	-7199	21766	21432	21216	20882	20666	21325	20775	2193	6300	5000	16030	50	1	35862119	7674	5.98	0.39	12	0.15	3576.00	54525.00	27750	20231215	-22.88	16640	20240805	28.61	27350	-21.76	20240226	16640	28.61	20240805	27750	-22.88	20231215	16640	28.61	20240805	1.08	N	001430	5000	2193 억	3149197	N	N	11	N	N
28	20241126	140121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21050	-50	5	-0.24	844832650	39938	47.45	21100	21450	21000	27400	14800	21100	21153.60	8.78	-7438	21766	21432	21216	20882	20666	21325	20775	2193	6300	5000	16030	50	1	35862119	7549	5.89	0.39	12	0.11	3576.00	54525.00	27750	20231215	-24.14	16640	20240805	26.50	27350	-23.03	20240226	16640	26.50	20240805	27750	-24.14	20231215	16640	26.50	20240805	1.08	N	001430	5000	2193 억	3149197	N	N	11	N	N
29	20241126	130122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21150	50	2	0.24	702231100	33169	39.41	21100	21450	21000	27400	14800	21100	21171.31	8.78	-7680	21766	21432	21216	20882	20666	21325	20775	2193	6300	5000	16030	50	1	35862119	7585	5.91	0.39	12	0.09	3576.00	54525.00	27750	20231215	-23.78	16640	20240805	27.10	27350	-22.67	20240226	16640	27.10	20240805	27750	-23.78	20231215	16640	27.10	20240805	1.08	N	001430	5000	2193 억	3149197	N	N	11	N	N
30	20241126	120122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21150	50	2	0.24	523510550	24715	29.36	21100	21450	21000	27400	14800	21100	21181.90	8.78	-7488	21766	21432	21216	20882	20666	21325	20775	2193	6300	5000	16030	50	1	35862119	7585	5.91	0.39	12	0.07	3576.00	54525.00	27750	20231215	-23.78	16640	20240805	27.10	27350	-22.67	20240226	16640	27.10	20240805	27750	-23.78	20231215	16640	27.10	20240805	1.08	N	001430	5000	2193 억	3149197	N	N	11	N	N
31	20241126	110121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21200	100	2	0.47	458119400	21625	25.69	21100	21450	21000	27400	14800	21100	21184.71	8.78	-6847	21766	21432	21216	20882	20666	21325	20775	2193	6300	5000	16030	50	1	35862119	7603	5.93	0.39	12	0.06	3576.00	54525.00	27750	20231215	-23.60	16640	20240805	27.40	27350	-22.49	20240226	16640	27.40	20240805	27750	-23.60	20231215	16640	27.40	20240805	1.08	N	001430	5000	2193 억	3149197	N	N	11	N	N
32	20241126	100122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21100	0	3	0.00	341550350	16116	19.15	21100	21450	21000	27400	14800	21100	21193.25	8.78	-6484	21766	21432	21216	20882	20666	21325	20775	2193	6300	5000	16030	50	1	35862119	7567	5.90	0.39	12	0.04	3576.00	54525.00	27750	20231215	-23.96	16640	20240805	26.80	27350	-22.85	20240226	16640	26.80	20240805	27750	-23.96	20231215	16640	26.80	20240805	1.08	N	001430	5000	2193 억	3149197	N	N	11	N	N
33	20241126	090122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21150	50	2	0.24	39637050	1879	2.23	21100	21200	21050	27400	14800	21100	21094.76	8.78	-1460	21766	21432	21216	20882	20666	21325	20775	2193	6300	5000	16030	50	1	35862119	7585	5.91	0.39	12	0.01	3576.00	54525.00	27750	20231215	-23.78	16640	20240805	27.10	27350	-22.67	20240226	16640	27.10	20240805	27750	-23.78	20231215	16640	27.10	20240805	1.08	N	001430	5000	2193 억	3149197	N	N	11	N	N
34	20241125	160120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21100	-50	5	-0.24	1765340650	83484	62.93	21550	21550	21000	27450	14850	21150	21146.07	8.78	-108	22716	21932	21466	20682	20216	21700	20450	2193	6300	5000	16070	50	1	35862119	7567	5.90	0.39	12	0.23	3576.00	54525.00	29500	20231116	-28.47	16640	20240805	26.80	27350	-22.85	20240226	16640	26.80	20240805	27750	-23.96	20231215	16640	26.80	20240805	1.09	N	001430	5000	2193 억	3147218	N	N	11	N	N
35	20241125	150121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21200	50	2	0.24	1607280500	76004	57.29	21550	21550	21000	27450	14850	21150	21147.31	8.78	1051	22716	21932	21466	20682	20216	21700	20450	2193	6300	5000	16070	50	1	35862119	7603	5.93	0.39	12	0.21	3576.00	54525.00	29500	20231116	-28.14	16640	20240805	27.40	27350	-22.49	20240226	16640	27.40	20240805	27750	-23.60	20231215	16640	27.40	20240805	1.09	N	001430	5000	2193 억	3147218	N	N	2	N	N
36	20241125	140122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21100	-50	5	-0.24	1408236400	66590	50.20	21550	21550	21000	27450	14850	21150	21147.87	8.78	488	22716	21932	21466	20682	20216	21700	20450	2193	6300	5000	16070	50	1	35862119	7567	5.90	0.39	12	0.19	3576.00	54525.00	29500	20231116	-28.47	16640	20240805	26.80	27350	-22.85	20240226	16640	26.80	20240805	27750	-23.96	20231215	16640	26.80	20240805	1.09	N	001430	5000	2193 억	3147218	N	N	2	N	N
37	20241125	130122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21100	-50	5	-0.24	1169449750	55278	41.67	21550	21550	21000	27450	14850	21150	21155.79	8.78	-2107	22716	21932	21466	20682	20216	21700	20450	2193	6300	5000	16070	50	1	35862119	7567	5.90	0.39	12	0.15	3576.00	54525.00	29500	20231116	-28.47	16640	20240805	26.80	27350	-22.85	20240226	16640	26.80	20240805	27750	-23.96	20231215	16640	26.80	20240805	1.09	N	001430	5000	2193 억	3147218	N	N	2	N	N
38	20241125	120121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21200	50	2	0.24	927931050	43827	33.04	21550	21550	21000	27450	14850	21150	21172.59	8.78	-3115	22716	21932	21466	20682	20216	21700	20450	2193	6300	5000	16070	50	1	35862119	7603	5.93	0.39	12	0.12	3576.00	54525.00	29500	20231116	-28.14	16640	20240805	27.40	27350	-22.49	20240226	16640	27.40	20240805	27750	-23.60	20231215	16640	27.40	20240805	1.09	N	001430	5000	2193 억	3147218	N	N	2	N	N
39	20241125	110121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21200	50	2	0.24	698313300	32961	24.85	21550	21550	21000	27450	14850	21150	21186.05	8.78	-5610	22716	21932	21466	20682	20216	21700	20450	2193	6300	5000	16070	50	1	35862119	7603	5.93	0.39	12	0.09	3576.00	54525.00	29500	20231116	-28.14	16640	20240805	27.40	27350	-22.49	20240226	16640	27.40	20240805	27750	-23.60	20231215	16640	27.40	20240805	1.09	N	001430	5000	2193 억	3147218	N	N	2	N	N
40	20241125	100120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21250	100	2	0.47	371849600	17519	13.21	21550	21550	21050	27450	14850	21150	21225.50	8.78	-1507	22716	21932	21466	20682	20216	21700	20450	2193	6300	5000	16070	50	1	35862119	7621	5.94	0.39	12	0.05	3576.00	54525.00	29500	20231116	-27.97	16640	20240805	27.70	27350	-22.30	20240226	16640	27.70	20240805	27750	-23.42	20231215	16640	27.70	20240805	1.09	N	001430	5000	2193 억	3147218	N	N	2	N	N
41	20241125	090120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21350	200	2	0.95	43479150	2026	1.53	21550	21550	21350	27450	14850	21150	21460.59	8.78	-930	22716	21932	21466	20682	20216	21700	20450	2193	6300	5000	16070	50	1	35862119	7657	5.97	0.39	12	0.01	3576.00	54525.00	29500	20231116	-27.63	16640	20240805	28.31	27350	-21.94	20240226	16640	28.31	20240805	27750	-23.06	20231215	16640	28.31	20240805	1.09	N	001430	5000	2193 억	3147218	N	N	2	N	N
42	20241122	160120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21150	-850	5	-3.86	2818423250	131825	144.66	22250	22250	21000	28600	15400	22000	21380.30	8.78	-12395	23433	22716	22333	21616	21233	22525	21425	2193	6600	5000	16720	50	1	35862119	7585	5.91	0.39	12	0.37	3576.00	54525.00	29500	20231116	-28.31	16640	20240805	27.10	27350	-22.67	20240226	16640	27.10	20240805	27750	-23.78	20231215	16640	27.10	20240805	1.14	N	001430	5000	2193 억	3147084	N	N	2	N	N
43	20241122	150119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21000	-1000	5	-4.55	2579306650	120469	132.20	22250	22250	21000	28600	15400	22000	21410.54	8.78	-11562	23433	22716	22333	21616	21233	22525	21425	2193	6600	5000	16720	50	1	35862119	7531	5.87	0.39	12	0.34	3576.00	54525.00	29500	20231116	-28.81	16640	20240805	26.20	27350	-23.22	20240226	16640	26.20	20240805	27750	-24.32	20231215	16640	26.20	20240805	1.14	N	001430	5000	2193 억	3147084	N	N	98	N	N
44	20241122	140120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21150	-850	5	-3.86	1965088350	91326	100.22	22250	22250	21100	28600	15400	22000	21517.29	8.78	-9103	23433	22716	22333	21616	21233	22525	21425	2193	6600	5000	16720	50	1	35862119	7585	5.91	0.39	12	0.25	3576.00	54525.00	29500	20231116	-28.31	16640	20240805	27.10	27350	-22.67	20240226	16640	27.10	20240805	27750	-23.78	20231215	16640	27.10	20240805	1.14	N	001430	5000	2193 억	3147084	N	N	98	N	N
45	20241122	130120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21500	-500	5	-2.27	1279477700	59075	64.83	22250	22250	21400	28600	15400	22000	21658.53	8.78	-4051	23433	22716	22333	21616	21233	22525	21425	2193	6600	5000	16720	50	1	35862119	7710	6.01	0.39	12	0.16	3576.00	54525.00	29500	20231116	-27.12	16640	20240805	29.21	27350	-21.39	20240226	16640	29.21	20240805	27750	-22.52	20231215	16640	29.21	20240805	1.14	N	001430	5000	2193 억	3147084	N	N	98	N	N
46	20241122	120119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21600	-400	5	-1.82	1078019400	49734	54.58	22250	22250	21400	28600	15400	22000	21675.70	8.78	-3399	23433	22716	22333	21616	21233	22525	21425	2193	6600	5000	16720	50	1	35862119	7746	6.04	0.40	12	0.14	3576.00	54525.00	29500	20231116	-26.78	16640	20240805	29.81	27350	-21.02	20240226	16640	29.81	20240805	27750	-22.16	20231215	16640	29.81	20240805	1.14	N	001430	5000	2193 억	3147084	N	N	98	N	N
47	20241122	110120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21550	-450	5	-2.05	935276200	43115	47.31	22250	22250	21400	28600	15400	22000	21692.59	8.78	-2480	23433	22716	22333	21616	21233	22525	21425	2193	6600	5000	16720	50	1	35862119	7728	6.03	0.40	12	0.12	3576.00	54525.00	29500	20231116	-26.95	16640	20240805	29.51	27350	-21.21	20240226	16640	29.51	20240805	27750	-22.34	20231215	16640	29.51	20240805	1.14	N	001430	5000	2193 억	3147084	N	N	98	N	N
48	20241122	100120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21800	-200	5	-0.91	482044950	22078	24.23	22250	22250	21600	28600	15400	22000	21833.72	8.78	-328	23433	22716	22333	21616	21233	22525	21425	2193	6600	5000	16720	50	1	35862119	7818	6.10	0.40	12	0.06	3576.00	54525.00	29500	20231116	-26.10	16640	20240805	31.01	27350	-20.29	20240226	16640	31.01	20240805	27750	-21.44	20231215	16640	31.01	20240805	1.14	N	001430	5000	2193 억	3147084	N	N	98	N	N
49	20241122	090120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22200	200	2	0.91	4399500	199	0.22	22250	22250	21950	28600	15400	22000	22108.04	8.78	71	23433	22716	22333	21616	21233	22525	21425	2193	6600	5000	16720	50	1	35862119	7961	6.21	0.41	12	0.00	3576.00	54525.00	29500	20231116	-24.75	16640	20240805	33.41	27350	-18.83	20240226	16640	33.41	20240805	27750	-20.00	20231215	16640	33.41	20240805	1.14	N	001430	5000	2193 억	3147084	N	N	98	N	N
50	20241121	160119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22000	-600	5	-2.65	2028078050	90794	43.24	22350	23050	21950	29350	15850	22600	22337.99	8.78	6336	25333	23966	22983	21616	20633	23475	21125	2193	6750	5000	17170	50	1	35862119	7890	6.15	0.40	12	0.25	3576.00	54525.00	29500	20231116	-25.42	16640	20240805	32.21	27350	-19.56	20240226	16640	32.21	20240805	27750	-20.72	20231215	16640	32.21	20240805	1.14	N	001430	5000	2193 억	3148874	N	N	98	N	N
51	20241121	150120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22000	-600	5	-2.65	1875764250	83869	39.94	22350	23050	21950	29350	15850	22600	22365.41	8.78	7526	25333	23966	22983	21616	20633	23475	21125	2193	6750	5000	17170	50	1	35862119	7890	6.15	0.40	12	0.23	3576.00	54525.00	29500	20231116	-25.42	16640	20240805	32.21	27350	-19.56	20240226	16640	32.21	20240805	27750	-20.72	20231215	16640	32.21	20240805	1.14	N	001430	5000	2193 억	3148874	N	N	579	N	N
52	20241121	140120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22150	-450	5	-1.99	1444553700	64317	30.63	22350	23050	22150	29350	15850	22600	22459.90	8.78	2568	25333	23966	22983	21616	20633	23475	21125	2193	6750	5000	17170	50	1	35862119	7943	6.19	0.41	12	0.18	3576.00	54525.00	29500	20231116	-24.92	16640	20240805	33.11	27350	-19.01	20240226	16640	33.11	20240805	27750	-20.18	20231215	16640	33.11	20240805	1.14	N	001430	5000	2193 억	3148874	N	N	579	N	N
53	20241121	130121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22200	-400	5	-1.77	1181561100	52487	25.00	22350	23050	22200	29350	15850	22600	22511.50	8.78	1115	25333	23966	22983	21616	20633	23475	21125	2193	6750	5000	17170	50	1	35862119	7961	6.21	0.41	12	0.15	3576.00	54525.00	29500	20231116	-24.75	16640	20240805	33.41	27350	-18.83	20240226	16640	33.41	20240805	27750	-20.00	20231215	16640	33.41	20240805	1.14	N	001430	5000	2193 억	3148874	N	N	579	N	N
54	20241121	120119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22350	-250	5	-1.11	983856750	43614	20.77	22350	23050	22200	29350	15850	22600	22558.28	8.78	-193	25333	23966	22983	21616	20633	23475	21125	2193	6750	5000	17170	50	1	35862119	8015	6.25	0.41	12	0.12	3576.00	54525.00	29500	20231116	-24.24	16640	20240805	34.31	27350	-18.28	20240226	16640	34.31	20240805	27750	-19.46	20231215	16640	34.31	20240805	1.14	N	001430	5000	2193 억	3148874	N	N	579	N	N
55	20241121	110119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22550	-50	5	-0.22	771088950	34139	16.26	22350	23050	22200	29350	15850	22600	22586.75	8.78	-1243	25333	23966	22983	21616	20633	23475	21125	2193	6750	5000	17170	50	1	35862119	8087	6.31	0.41	12	0.10	3576.00	54525.00	29500	20231116	-23.56	16640	20240805	35.52	27350	-17.55	20240226	16640	35.52	20240805	27750	-18.74	20231215	16640	35.52	20240805	1.14	N	001430	5000	2193 억	3148874	N	N	579	N	N
56	20241121	100120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22750	150	2	0.66	489690150	21783	10.37	22350	23050	22200	29350	15850	22600	22480.38	8.78	2546	25333	23966	22983	21616	20633	23475	21125	2193	6750	5000	17170	50	1	35862119	8159	6.36	0.42	12	0.06	3576.00	54525.00	29500	20231116	-22.88	16640	20240805	36.72	27350	-16.82	20240226	16640	36.72	20240805	27750	-18.02	20231215	16640	36.72	20240805	1.14	N	001430	5000	2193 억	3148874	N	N	579	N	N
57	20241121	090119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22450	-150	5	-0.66	31688050	1415	0.67	22350	22850	22350	29350	15850	22600	22394.38	8.78	59	25333	23966	22983	21616	20633	23475	21125	2193	6750	5000	17170	50	1	35862119	8051	6.28	0.41	12	0.00	3576.00	54525.00	29500	20231116	-23.90	16640	20240805	34.92	27350	-17.92	20240226	16640	34.92	20240805	27750	-19.10	20231215	16640	34.92	20240805	1.14	N	001430	5000	2193 억	3148874	N	N	579	N	N
58	20241120	160119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22600	-1250	5	-5.24	4803504000	209609	99.90	24350	24350	22000	31000	16700	23850	22916.47	8.83	-26136	25250	24550	23900	23200	22550	24900	23550	2193	7150	5000	18120	50	1	35862119	8105	6.32	0.41	12	0.58	3576.00	54525.00	29500	20231116	-23.39	16640	20240805	35.82	27350	-17.37	20240226	16640	35.82	20240805	27750	-18.56	20231215	16640	35.82	20240805	1.15	N	001430	5000	2193 억	3167192	N	N	579	N	N
59	20241120	150119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22850	-1000	5	-4.19	4590712050	200219	95.42	24350	24350	22000	31000	16700	23850	22928.36	8.83	-26030	25250	24550	23900	23200	22550	24900	23550	2193	7150	5000	18120	50	1	35862119	8194	6.39	0.42	12	0.56	3576.00	54525.00	29500	20231116	-22.54	16640	20240805	37.32	27350	-16.45	20240226	16640	37.32	20240805	27750	-17.66	20231215	16640	37.32	20240805	1.15	N	001430	5000	2193 억	3167192	N	N	97	N	N
60	20241120	140120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22800	-1050	5	-4.40	4072657300	177580	84.63	24350	24350	22000	31000	16700	23850	22934.10	8.83	-17989	25250	24550	23900	23200	22550	24900	23550	2193	7150	5000	18120	50	1	35862119	8177	6.38	0.42	12	0.50	3576.00	54525.00	29500	20231116	-22.71	16640	20240805	37.02	27350	-16.64	20240226	16640	37.02	20240805	27750	-17.84	20231215	16640	37.02	20240805	1.15	N	001430	5000	2193 억	3167192	N	N	97	N	N
61	20241120	130121	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22750	-1100	5	-4.61	3618299200	157556	75.09	24350	24350	22000	31000	16700	23850	22965.04	8.83	-8398	25250	24550	23900	23200	22550	24900	23550	2193	7150	5000	18120	50	1	35862119	8159	6.36	0.42	12	0.44	3576.00	54525.00	29500	20231116	-22.88	16640	20240805	36.72	27350	-16.82	20240226	16640	36.72	20240805	27750	-18.02	20231215	16640	36.72	20240805	1.15	N	001430	5000	2193 억	3167192	N	N	97	N	N
62	20241120	120120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22600	-1250	5	-5.24	3319960300	144420	68.83	24350	24350	22000	31000	16700	23850	22988.11	8.83	-3172	25250	24550	23900	23200	22550	24900	23550	2193	7150	5000	18120	50	1	35862119	8105	6.32	0.41	12	0.40	3576.00	54525.00	29500	20231116	-23.39	16640	20240805	35.82	27350	-17.37	20240226	16640	35.82	20240805	27750	-18.56	20231215	16640	35.82	20240805	1.15	N	001430	5000	2193 억	3167192	N	N	97	N	N
63	20241120	110120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22700	-1150	5	-4.82	3009989550	130731	62.30	24350	24350	22000	31000	16700	23850	23024.17	8.83	-1819	25250	24550	23900	23200	22550	24900	23550	2193	7150	5000	18120	50	1	35862119	8141	6.35	0.42	12	0.36	3576.00	54525.00	29500	20231116	-23.05	16640	20240805	36.42	27350	-17.00	20240226	16640	36.42	20240805	27750	-18.20	20231215	16640	36.42	20240805	1.15	N	001430	5000	2193 억	3167192	N	N	97	N	N
64	20241120	100120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22600	-1250	5	-5.24	2291588350	98783	47.08	24350	24350	22600	31000	16700	23850	23198.07	8.83	-5553	25250	24550	23900	23200	22550	24900	23550	2193	7150	5000	18120	50	1	35862119	8105	6.32	0.41	12	0.28	3576.00	54525.00	29500	20231116	-23.39	16640	20240805	35.82	27350	-17.37	20240226	16640	35.82	20240805	27750	-18.56	20231215	16640	35.82	20240805	1.15	N	001430	5000	2193 억	3167192	N	N	97	N	N
65	20241120	090120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24000	150	2	0.63	197625300	8168	3.89	24350	24350	23950	31000	16700	23850	24195.96	8.83	-1024	25250	24550	23900	23200	22550	24900	23550	2193	7150	5000	18120	50	1	35862119	8607	6.71	0.44	12	0.02	3576.00	54525.00	29500	20231116	-18.64	16640	20240805	44.23	27350	-12.25	20240226	16640	44.23	20240805	27750	-13.51	20231215	16640	44.23	20240805	1.15	N	001430	5000	2193 억	3167192	N	N	97	N	N
66	20241119	160119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23850	-150	5	-0.62	4737623900	197673	138.02	23800	24600	23250	31200	16800	24000	23966.97	8.95	-37341	25233	24616	23883	23266	22533	24925	23575	2193	7200	5000	18240	50	1	35862119	8553	6.67	0.44	12	0.55	3576.00	54525.00	29500	20231116	-19.15	16640	20240805	43.33	27350	-12.80	20240226	16640	43.33	20240805	27750	-14.05	20231215	16640	43.33	20240805	1.22	N	001430	5000	2193 억	3208163	N	N	97	N	N
67	20241119	150119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24000	0	3	0.00	4544798750	189604	132.38	23800	24600	23250	31200	16800	24000	23969.94	8.95	-33262	25233	24616	23883	23266	22533	24925	23575	2193	7200	5000	18240	50	1	35862119	8607	6.71	0.44	12	0.53	3576.00	54525.00	29500	20231116	-18.64	16640	20240805	44.23	27350	-12.25	20240226	16640	44.23	20240805	27750	-13.51	20231215	16640	44.23	20240805	1.22	N	001430	5000	2193 억	3208163	N	N	3054	N	N
68	20241119	140118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24050	50	2	0.21	2946006050	123537	86.26	23800	24200	23250	31200	16800	24000	23847.07	8.95	-20104	25233	24616	23883	23266	22533	24925	23575	2193	7200	5000	18240	50	1	35862119	8625	6.73	0.44	12	0.34	3576.00	54525.00	29500	20231116	-18.47	16640	20240805	44.53	27350	-12.07	20240226	16640	44.53	20240805	27750	-13.33	20231215	16640	44.53	20240805	1.22	N	001430	5000	2193 억	3208163	N	N	3054	N	N
69	20241119	130118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23700	-300	5	-1.25	2173056700	91287	63.74	23800	24200	23250	31200	16800	24000	23804.51	8.95	-16525	25233	24616	23883	23266	22533	24925	23575	2193	7200	5000	18240	50	1	35862119	8499	6.63	0.43	12	0.25	3576.00	54525.00	29500	20231116	-19.66	16640	20240805	42.43	27350	-13.35	20240226	16640	42.43	20240805	27750	-14.59	20231215	16640	42.43	20240805	1.22	N	001430	5000	2193 억	3208163	N	N	3054	N	N
70	20241119	120118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23650	-350	5	-1.46	1846218600	77456	54.08	23800	24200	23250	31200	16800	24000	23835.55	8.95	-12582	25233	24616	23883	23266	22533	24925	23575	2193	7200	5000	18240	50	1	35862119	8481	6.61	0.43	12	0.22	3576.00	54525.00	29500	20231116	-19.83	16640	20240805	42.13	27350	-13.53	20240226	16640	42.13	20240805	27750	-14.77	20231215	16640	42.13	20240805	1.22	N	001430	5000	2193 억	3208163	N	N	3054	N	N
71	20241119	110119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23950	-50	5	-0.21	1379976350	57806	40.36	23800	24200	23300	31200	16800	24000	23872.38	8.95	-11621	25233	24616	23883	23266	22533	24925	23575	2193	7200	5000	18240	50	1	35862119	8589	6.70	0.44	12	0.16	3576.00	54525.00	29500	20231116	-18.81	16640	20240805	43.93	27350	-12.43	20240226	16640	43.93	20240805	27750	-13.69	20231215	16640	43.93	20240805	1.22	N	001430	5000	2193 억	3208163	N	N	3054	N	N
72	20241119	100120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23800	-200	5	-0.83	949700850	39845	27.82	23800	24200	23300	31200	16800	24000	23834.58	8.95	-2045	25233	24616	23883	23266	22533	24925	23575	2193	7200	5000	18240	50	1	35862119	8535	6.66	0.44	12	0.11	3576.00	54525.00	29500	20231116	-19.32	16640	20240805	43.03	27350	-12.98	20240226	16640	43.03	20240805	27750	-14.23	20231215	16640	43.03	20240805	1.22	N	001430	5000	2193 억	3208163	N	N	3054	N	N
73	20241119	090119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23700	-300	5	-1.25	23177950	974	0.68	23800	23850	23650	31200	16800	24000	23780.19	8.95	-260	25233	24616	23883	23266	22533	24925	23575	2193	7200	5000	18240	50	1	35862119	8499	6.63	0.43	12	0.00	3576.00	54525.00	29500	20231116	-19.66	16640	20240805	42.43	27350	-13.35	20240226	16640	42.43	20240805	27750	-14.59	20231215	16640	42.43	20240805	1.22	N	001430	5000	2193 억	3208163	N	N	3054	N	N
74	20241118	160118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24000	1000	2	4.35	3386010850	142597	96.29	23200	24500	23150	29900	16100	23000	23745.11	9.00	-21644	24200	23600	23200	22600	22200	23400	22400	2193	6900	5000	17480	50	1	35862119	8607	6.71	0.44	12	0.40	3576.00	54525.00	29500	20231116	-18.64	16640	20240805	44.23	27350	-12.25	20240226	16640	44.23	20240805	27750	-13.51	20231215	16640	44.23	20240805	1.20	N	001430	5000	2193 억	3228366	N	N	3054	N	N
75	20241118	150119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23700	700	2	3.04	2788908600	117593	79.41	23200	24500	23150	29900	16100	23000	23716.68	9.00	-15572	24200	23600	23200	22600	22200	23400	22400	2193	6900	5000	17480	50	1	35862119	8499	6.63	0.43	12	0.33	3576.00	54525.00	29500	20231116	-19.66	16640	20240805	42.43	27350	-13.35	20240226	16640	42.43	20240805	27750	-14.59	20231215	16640	42.43	20240805	1.20	N	001430	5000	2193 억	3228366	N	N	1343	N	N
76	20241118	140119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23550	550	2	2.39	2379852650	100269	67.71	23200	24500	23150	29900	16100	23000	23734.75	9.00	-9031	24200	23600	23200	22600	22200	23400	22400	2193	6900	5000	17480	50	1	35862119	8446	6.59	0.43	12	0.28	3576.00	54525.00	29500	20231116	-20.17	16640	20240805	41.53	27350	-13.89	20240226	16640	41.53	20240805	27750	-15.14	20231215	16640	41.53	20240805	1.20	N	001430	5000	2193 억	3228366	N	N	1343	N	N
77	20241118	130119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23600	600	2	2.61	2032027300	85508	57.74	23200	24500	23150	29900	16100	23000	23764.27	9.00	-5645	24200	23600	23200	22600	22200	23400	22400	2193	6900	5000	17480	50	1	35862119	8463	6.60	0.43	12	0.24	3576.00	54525.00	29500	20231116	-20.00	16640	20240805	41.83	27350	-13.71	20240226	16640	41.83	20240805	27750	-14.95	20231215	16640	41.83	20240805	1.20	N	001430	5000	2193 억	3228366	N	N	1343	N	N
78	20241118	120119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23400	400	2	1.74	1783683300	74876	50.56	23200	24500	23150	29900	16100	23000	23821.94	9.00	-5013	24200	23600	23200	22600	22200	23400	22400	2193	6900	5000	17480	50	1	35862119	8392	6.54	0.43	12	0.21	3576.00	54525.00	29500	20231116	-20.68	16640	20240805	40.62	27350	-14.44	20240226	16640	40.62	20240805	27750	-15.68	20231215	16640	40.62	20240805	1.20	N	001430	5000	2193 억	3228366	N	N	1343	N	N
79	20241118	110119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23650	650	2	2.83	1499869600	62797	42.41	23200	24500	23150	29900	16100	23000	23884.56	9.00	-3677	24200	23600	23200	22600	22200	23400	22400	2193	6900	5000	17480	50	1	35862119	8481	6.61	0.43	12	0.18	3576.00	54525.00	29500	20231116	-19.83	16640	20240805	42.13	27350	-13.53	20240226	16640	42.13	20240805	27750	-14.77	20231215	16640	42.13	20240805	1.20	N	001430	5000	2193 억	3228366	N	N	1343	N	N
80	20241118	100118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23650	650	2	2.83	1247348550	52149	35.22	23200	24500	23150	29900	16100	23000	23919.11	9.00	2248	24200	23600	23200	22600	22200	23400	22400	2193	6900	5000	17480	50	1	35862119	8481	6.61	0.43	12	0.15	3576.00	54525.00	29500	20231116	-19.83	16640	20240805	42.13	27350	-13.53	20240226	16640	42.13	20240805	27750	-14.77	20231215	16640	42.13	20240805	1.20	N	001430	5000	2193 억	3228366	N	N	1343	N	N
81	20241118	090118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23650	650	2	2.83	32051750	1376	0.93	23200	23650	23150	29900	16100	23000	23295.57	9.00	243	24200	23600	23200	22600	22200	23400	22400	2193	6900	5000	17480	50	1	35862119	8481	6.61	0.43	12	0.00	3576.00	54525.00	29500	20231116	-19.83	16640	20240805	42.13	27350	-13.53	20240226	16640	42.13	20240805	27750	-14.77	20231215	16640	42.13	20240805	1.20	N	001430	5000	2193 억	3228366	N	N	1343	N	N
82	20241115	160118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23000	-800	5	-3.36	3441025700	147738	35.40	23250	23800	22800	30900	16700	23800	23291.58	9.05	-17215	25866	24832	23266	22232	20666	25350	22750	2193	7100	5000	18080	50	1	35862119	8248	6.43	0.42	12	0.41	3576.00	54525.00	29500	20231116	-22.03	16640	20240805	38.22	27350	-15.90	20240226	16640	38.22	20240805	29500	-22.03	20231116	16640	38.22	20240805	1.22	N	001430	5000	2193 억	3243736	N	N	1343	N	N
83	20241115	150120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23500	-300	5	-1.26	2851416900	122317	29.31	23250	23800	22800	30900	16700	23800	23311.69	9.05	-27858	25866	24832	23266	22232	20666	25350	22750	2193	7100	5000	18080	50	1	35862119	8428	6.57	0.43	12	0.34	3576.00	54525.00	29500	20231116	-20.34	16640	20240805	41.23	27350	-14.08	20240226	16640	41.23	20240805	29500	-20.34	20231116	16640	41.23	20240805	1.22	N	001430	5000	2193 억	3243736	N	N	96	N	N
84	20241115	140120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23350	-450	5	-1.89	2416638950	103751	24.86	23250	23800	22800	30900	16700	23800	23292.67	9.05	-24357	25866	24832	23266	22232	20666	25350	22750	2193	7100	5000	18080	50	1	35862119	8374	6.53	0.43	12	0.29	3576.00	54525.00	29500	20231116	-20.85	16640	20240805	40.32	27350	-14.63	20240226	16640	40.32	20240805	29500	-20.85	20231116	16640	40.32	20240805	1.22	N	001430	5000	2193 억	3243736	N	N	96	N	N
85	20241115	130119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23650	-150	5	-0.63	2052030000	88210	21.13	23250	23800	22800	30900	16700	23800	23263.00	9.05	-20916	25866	24832	23266	22232	20666	25350	22750	2193	7100	5000	18080	50	1	35862119	8481	6.61	0.43	12	0.25	3576.00	54525.00	29500	20231116	-19.83	16640	20240805	42.13	27350	-13.53	20240226	16640	42.13	20240805	29500	-19.83	20231116	16640	42.13	20240805	1.22	N	001430	5000	2193 억	3243736	N	N	96	N	N
86	20241115	120120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23600	-200	5	-0.84	1804669400	77737	18.63	23250	23800	22800	30900	16700	23800	23215.05	9.05	-14622	25866	24832	23266	22232	20666	25350	22750	2193	7100	5000	18080	50	1	35862119	8463	6.60	0.43	12	0.22	3576.00	54525.00	29500	20231116	-20.00	16640	20240805	41.83	27350	-13.71	20240226	16640	41.83	20240805	29500	-20.00	20231116	16640	41.83	20240805	1.22	N	001430	5000	2193 억	3243736	N	N	96	N	N
87	20241115	110119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23400	-400	5	-1.68	1320532500	57206	13.71	23250	23500	22800	30900	16700	23800	23083.79	9.05	-1676	25866	24832	23266	22232	20666	25350	22750	2193	7100	5000	18080	50	1	35862119	8392	6.54	0.43	12	0.16	3576.00	54525.00	29500	20231116	-20.68	16640	20240805	40.62	27350	-14.44	20240226	16640	40.62	20240805	29500	-20.68	20231116	16640	40.62	20240805	1.22	N	001430	5000	2193 억	3243736	N	N	96	N	N
88	20241115	100119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22850	-950	5	-3.99	868715500	37632	9.02	23250	23500	22850	30900	16700	23800	23084.45	9.05	3030	25866	24832	23266	22232	20666	25350	22750	2193	7100	5000	18080	50	1	35862119	8194	6.39	0.42	12	0.10	3576.00	54525.00	29500	20231116	-22.54	16640	20240805	37.32	27350	-16.45	20240226	16640	37.32	20240805	29500	-22.54	20231116	16640	37.32	20240805	1.22	N	001430	5000	2193 억	3243736	N	N	96	N	N
89	20241115	090136	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23350	-450	5	-1.89	113730950	4876	1.17	23250	23500	23250	30900	16700	23800	23324.45	9.05	1716	25866	24832	23266	22232	20666	25350	22750	2193	7100	5000	18080	50	1	35862119	8374	6.53	0.43	12	0.01	3576.00	54525.00	29500	20231116	-20.85	16640	20240805	40.32	27350	-14.63	20240226	16640	40.32	20240805	29500	-20.85	20231116	16640	40.32	20240805	1.22	N	001430	5000	2193 억	3243736	N	N	96	N	N
90	20241114	160118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24100	1800	2	8.07	8609422950	367050	124.32	22300	24300	21700	28950	15650	22300	23455.72	9.11	15844	23966	23132	22566	21732	21166	22850	21450	2193	6650	5000	16940	50	1	35862119	8643	6.74	0.44	12	1.02	3576.00	54525.00	29500	20231116	-18.31	16640	20240805	44.83	27350	-11.88	20240226	16640	44.83	20240805	29500	-18.31	20231116	16640	44.83	20240805	1.30	N	001430	5000	2193 억	3265757	N	N	175	N	N
91	20241114	150119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24000	1700	2	7.62	7173903100	307065	104.00	22300	24300	21700	28950	15650	22300	23362.82	9.11	5956	23966	23132	22566	21732	21166	22850	21450	2193	6650	5000	16940	50	1	35862119	8607	6.71	0.44	12	0.86	3576.00	54525.00	29500	20231116	-18.64	16640	20240805	44.23	27350	-12.25	20240226	16640	44.23	20240805	29500	-18.64	20231116	16640	44.23	20240805	1.30	N	001430	5000	2193 억	3265757	N	N	175	N	N
92	20241114	140119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23950	1650	2	7.40	5110165150	221215	74.92	22300	24000	21700	28950	15650	22300	23100.45	9.11	-10028	23966	23132	22566	21732	21166	22850	21450	2193	6650	5000	16940	50	1	35862119	8589	6.70	0.44	12	0.62	3576.00	54525.00	29500	20231116	-18.81	16640	20240805	43.93	27350	-12.43	20240226	16640	43.93	20240805	29500	-18.81	20231116	16640	43.93	20240805	1.30	N	001430	5000	2193 억	3265757	N	N	175	N	N
93	20241114	130119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23450	1150	2	5.16	3580069350	156784	53.10	22300	23600	21700	28950	15650	22300	22834.40	9.11	-20070	23966	23132	22566	21732	21166	22850	21450	2193	6650	5000	16940	50	1	35862119	8410	6.56	0.43	12	0.44	3576.00	54525.00	29500	20231116	-20.51	16640	20240805	40.93	27350	-14.26	20240226	16640	40.93	20240805	29500	-20.51	20231116	16640	40.93	20240805	1.30	N	001430	5000	2193 억	3265757	N	N	175	N	N
94	20241114	120118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23250	950	2	4.26	2467409000	109142	36.97	22300	23350	21700	28950	15650	22300	22607.33	9.11	-27809	23966	23132	22566	21732	21166	22850	21450	2193	6650	5000	16940	50	1	35862119	8338	6.50	0.43	12	0.30	3576.00	54525.00	29500	20231116	-21.19	16640	20240805	39.72	27350	-14.99	20240226	16640	39.72	20240805	29500	-21.19	20231116	16640	39.72	20240805	1.30	N	001430	5000	2193 억	3265757	N	N	175	N	N
95	20241114	110119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22650	350	2	1.57	1340662650	60084	20.35	22300	22750	21700	28950	15650	22300	22313.14	9.11	-20579	23966	23132	22566	21732	21166	22850	21450	2193	6650	5000	16940	50	1	35862119	8123	6.33	0.42	12	0.17	3576.00	54525.00	29500	20231116	-23.22	16640	20240805	36.12	27350	-17.18	20240226	16640	36.12	20240805	29500	-23.22	20231116	16640	36.12	20240805	1.30	N	001430	5000	2193 억	3265757	N	N	175	N	N
96	20241114	100120	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22450	150	2	0.67	138254600	6189	2.10	22300	22650	22300	28950	15650	22300	22338.76	9.11	-4413	23966	23132	22566	21732	21166	22850	21450	2193	6650	5000	16940	50	1	35862119	8051	6.28	0.41	12	0.02	3576.00	54525.00	29500	20231116	-23.90	16640	20240805	34.92	27350	-17.92	20240226	16640	34.92	20240805	29500	-23.90	20231116	16640	34.92	20240805	1.30	N	001430	5000	2193 억	3265757	N	N	175	N	N
97	20241114	090118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22300	0	3	0.00	0	0	0.00	0	0	0	28950	15650	22300	0.00	9.11	0	23966	23132	22566	21732	21166	22850	21450	2193	6650	5000	16940	50	1	35862119	7997	6.24	0.41	12	0.00	3576.00	54525.00	29500	20231116	-24.41	16640	20240805	34.01	27350	-18.46	20240226	16640	34.01	20240805	29500	-24.41	20231116	16640	34.01	20240805	1.30	N	001430	5000	2193 억	3265757	N	N	175	N	N
98	20241112	160118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23650	-850	5	-3.47	8644150150	356195	87.67	24200	25400	23350	31850	17150	24500	24268.81	9.03	-1758	25000	24750	24250	24000	23500	24875	24125	2193	7350	5000	18620	50	1	35862119	8481	6.61	0.43	12	0.99	3576.00	54525.00	29500	20231116	-19.83	16640	20240805	42.13	27350	-13.53	20240226	16640	42.13	20240805	29500	-19.83	20231116	16640	42.13	20240805	1.19	N	001430	5000	2193 억	3237995	N	N	53	N	N
99	20241112	150119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23600	-900	5	-3.67	8288848050	341156	83.97	24200	25400	23350	31850	17150	24500	24296.36	9.03	2016	25000	24750	24250	24000	23500	24875	24125	2193	7350	5000	18620	50	1	35862119	8463	6.60	0.43	12	0.95	3576.00	54525.00	29500	20231116	-20.00	16640	20240805	41.83	27350	-13.71	20240226	16640	41.83	20240805	29500	-20.00	20231116	16640	41.83	20240805	1.19	N	001430	5000	2193 억	3237995	N	N	430	N	N
100	20241112	140119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23400	-1100	5	-4.49	7459601800	305875	75.29	24200	25400	23350	31850	17150	24500	24387.75	9.03	-6731	25000	24750	24250	24000	23500	24875	24125	2193	7350	5000	18620	50	1	35862119	8392	6.54	0.43	12	0.85	3576.00	54525.00	29500	20231116	-20.68	16640	20240805	40.62	27350	-14.44	20240226	16640	40.62	20240805	29500	-20.68	20231116	16640	40.62	20240805	1.19	N	001430	5000	2193 억	3237995	N	N	430	N	N
101	20241112	130118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23600	-900	5	-3.67	6873568500	280998	69.16	24200	25400	23400	31850	17150	24500	24461.27	9.03	-2814	25000	24750	24250	24000	23500	24875	24125	2193	7350	5000	18620	50	1	35862119	8463	6.60	0.43	12	0.78	3576.00	54525.00	29500	20231116	-20.00	16640	20240805	41.83	27350	-13.71	20240226	16640	41.83	20240805	29500	-20.00	20231116	16640	41.83	20240805	1.19	N	001430	5000	2193 억	3237995	N	N	430	N	N
102	20241112	120118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23950	-550	5	-2.24	6348249500	258854	63.71	24200	25400	23650	31850	17150	24500	24524.44	9.03	-2558	25000	24750	24250	24000	23500	24875	24125	2193	7350	5000	18620	50	1	35862119	8589	6.70	0.44	12	0.72	3576.00	54525.00	29500	20231116	-18.81	16640	20240805	43.93	27350	-12.43	20240226	16640	43.93	20240805	29500	-18.81	20231116	16640	43.93	20240805	1.19	N	001430	5000	2193 억	3237995	N	N	430	N	N
103	20241112	110118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24150	-350	5	-1.43	5573294900	226538	55.76	24200	25400	23850	31850	17150	24500	24602.03	9.03	2012	25000	24750	24250	24000	23500	24875	24125	2193	7350	5000	18620	50	1	35862119	8661	6.75	0.44	12	0.63	3576.00	54525.00	29500	20231116	-18.14	16640	20240805	45.13	27350	-11.70	20240226	16640	45.13	20240805	29500	-18.14	20231116	16640	45.13	20240805	1.19	N	001430	5000	2193 억	3237995	N	N	430	N	N
104	20241112	100118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24250	-250	5	-1.02	4469563150	180643	44.46	24200	25400	24000	31850	17150	24500	24742.52	9.03	5913	25000	24750	24250	24000	23500	24875	24125	2193	7350	5000	18620	50	1	35862119	8697	6.78	0.44	12	0.50	3576.00	54525.00	29500	20231116	-17.80	16640	20240805	45.73	27350	-11.33	20240226	16640	45.73	20240805	29500	-17.80	20231116	16640	45.73	20240805	1.19	N	001430	5000	2193 억	3237995	N	N	430	N	N
105	20241112	090118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24100	-400	5	-1.63	83011850	3435	0.85	24200	24200	24000	31850	17150	24500	24166.48	9.03	-548	25000	24750	24250	24000	23500	24875	24125	2193	7350	5000	18620	50	1	35862119	8643	6.74	0.44	12	0.01	3576.00	54525.00	29500	20231116	-18.31	16640	20240805	44.83	27350	-11.88	20240226	16640	44.83	20240805	29500	-18.31	20231116	16640	44.83	20240805	1.19	N	001430	5000	2193 억	3237995	N	N	430	N	N
106	20241111	160117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24500	550	2	2.30	9764613050	404232	52.22	24000	24500	23750	31100	16800	23950	24153.89	9.10	-33993	25283	24616	23633	22966	21983	24950	23300	2193	7150	5000	18200	50	1	35862119	8786	6.85	0.45	12	1.13	3576.00	54525.00	29500	20231116	-16.95	16640	20240805	47.24	27350	-10.42	20240226	16640	47.24	20240805	29500	-16.95	20231116	16640	47.24	20240805	0.95	N	001430	5000	2193 억	3264779	N	N	430	N	N
107	20241111	150119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24200	250	2	1.04	8572755850	355350	45.91	24000	24500	23750	31100	16800	23950	24125.12	9.10	-24125	25283	24616	23633	22966	21983	24950	23300	2193	7150	5000	18200	50	1	35862119	8679	6.77	0.44	12	0.99	3576.00	54525.00	29500	20231116	-17.97	16640	20240805	45.43	27350	-11.52	20240226	16640	45.43	20240805	29500	-17.97	20231116	16640	45.43	20240805	0.95	N	001430	5000	2193 억	3264779	N	N	1832	N	N
108	20241111	140118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24050	100	2	0.42	7098170550	294444	38.04	24000	24500	23750	31100	16800	23950	24107.35	9.10	-16139	25283	24616	23633	22966	21983	24950	23300	2193	7150	5000	18200	50	1	35862119	8625	6.73	0.44	12	0.82	3576.00	54525.00	29500	20231116	-18.47	16640	20240805	44.53	27350	-12.07	20240226	16640	44.53	20240805	29500	-18.47	20231116	16640	44.53	20240805	0.95	N	001430	5000	2193 억	3264779	N	N	1832	N	N
109	20241111	130119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24200	250	2	1.04	6059057100	251273	32.46	24000	24500	23750	31100	16800	23950	24113.84	9.10	-12640	25283	24616	23633	22966	21983	24950	23300	2193	7150	5000	18200	50	1	35862119	8679	6.77	0.44	12	0.70	3576.00	54525.00	29500	20231116	-17.97	16640	20240805	45.43	27350	-11.52	20240226	16640	45.43	20240805	29500	-17.97	20231116	16640	45.43	20240805	0.95	N	001430	5000	2193 억	3264779	N	N	1832	N	N
110	20241111	120118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24200	250	2	1.04	5446426500	225971	29.19	24000	24500	23750	31100	16800	23950	24102.73	9.10	-10295	25283	24616	23633	22966	21983	24950	23300	2193	7150	5000	18200	50	1	35862119	8679	6.77	0.44	12	0.63	3576.00	54525.00	29500	20231116	-17.97	16640	20240805	45.43	27350	-11.52	20240226	16640	45.43	20240805	29500	-17.97	20231116	16640	45.43	20240805	0.95	N	001430	5000	2193 억	3264779	N	N	1832	N	N
111	20241111	110118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24100	150	2	0.63	4817628900	200001	25.84	24000	24500	23750	31100	16800	23950	24088.44	9.10	-6456	25283	24616	23633	22966	21983	24950	23300	2193	7150	5000	18200	50	1	35862119	8643	6.74	0.44	12	0.56	3576.00	54525.00	29500	20231116	-18.31	16640	20240805	44.83	27350	-11.88	20240226	16640	44.83	20240805	29500	-18.31	20231116	16640	44.83	20240805	0.95	N	001430	5000	2193 억	3264779	N	N	1832	N	N
112	20241111	100117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23900	-50	5	-0.21	3252326600	135165	17.46	24000	24500	23750	31100	16800	23950	24062.40	9.10	-16941	25283	24616	23633	22966	21983	24950	23300	2193	7150	5000	18200	50	1	35862119	8571	6.68	0.44	12	0.38	3576.00	54525.00	29500	20231116	-18.98	16640	20240805	43.63	27350	-12.61	20240226	16640	43.63	20240805	29500	-18.98	20231116	16640	43.63	20240805	0.95	N	001430	5000	2193 억	3264779	N	N	1832	N	N
113	20241111	090118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23900	-50	5	-0.21	218436000	9108	1.18	24000	24100	23800	31100	16800	23950	23985.20	9.10	-3032	25283	24616	23633	22966	21983	24950	23300	2193	7150	5000	18200	50	1	35862119	8571	6.68	0.44	12	0.03	3576.00	54525.00	29500	20231116	-18.98	16640	20240805	43.63	27350	-12.61	20240226	16640	43.63	20240805	29500	-18.98	20231116	16640	43.63	20240805	0.95	N	001430	5000	2193 억	3264779	N	N	1832	N	N
114	20241108	160117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23950	350	2	1.48	18290169400	771364	38.71	23350	24300	22650	30650	16550	23600	23710.31	9.34	-87299	25900	24750	23000	21850	20100	25325	22425	2193	7050	5000	17930	50	1	35862119	8589	6.70	0.44	12	2.15	3576.00	54525.00	29500	20231116	-18.81	16640	20240805	43.93	27350	-12.43	20240226	16640	43.93	20240805	29500	-18.81	20231116	16640	43.93	20240805	0.95	N	001430	5000	2193 억	3350753	N	N	1832	N	N
115	20241108	150118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23800	200	2	0.85	17584012450	741741	37.22	23350	24300	22650	30650	16550	23600	23706.42	9.34	-85274	25900	24750	23000	21850	20100	25325	22425	2193	7050	5000	17930	50	1	35862119	8535	6.66	0.44	12	2.07	3576.00	54525.00	29500	20231116	-19.32	16640	20240805	43.03	27350	-12.98	20240226	16640	43.03	20240805	29500	-19.32	20231116	16640	43.03	20240805	0.95	N	001430	5000	2193 억	3350753	N	N	295	N	N
116	20241108	140118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23750	150	2	0.64	16234126500	684915	34.37	23350	24300	22650	30650	16550	23600	23702.41	9.34	-83775	25900	24750	23000	21850	20100	25325	22425	2193	7050	5000	17930	50	1	35862119	8517	6.64	0.44	12	1.91	3576.00	54525.00	29500	20231116	-19.49	16640	20240805	42.73	27350	-13.16	20240226	16640	42.73	20240805	29500	-19.49	20231116	16640	42.73	20240805	0.95	N	001430	5000	2193 억	3350753	N	N	295	N	N
117	20241108	130117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23950	350	2	1.48	14740223200	622026	31.21	23350	24300	22650	30650	16550	23600	23697.13	9.34	-88771	25900	24750	23000	21850	20100	25325	22425	2193	7050	5000	17930	50	1	35862119	8589	6.70	0.44	12	1.73	3576.00	54525.00	29500	20231116	-18.81	16640	20240805	43.93	27350	-12.43	20240226	16640	43.93	20240805	29500	-18.81	20231116	16640	43.93	20240805	0.95	N	001430	5000	2193 억	3350753	N	N	295	N	N
118	20241108	120118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24250	650	2	2.75	13851028250	585069	29.36	23350	24300	22650	30650	16550	23600	23674.19	9.34	-83820	25900	24750	23000	21850	20100	25325	22425	2193	7050	5000	17930	50	1	35862119	8697	6.78	0.44	12	1.63	3576.00	54525.00	29500	20231116	-17.80	16640	20240805	45.73	27350	-11.33	20240226	16640	45.73	20240805	29500	-17.80	20231116	16640	45.73	20240805	0.95	N	001430	5000	2193 억	3350753	N	N	295	N	N
119	20241108	110118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	24000	400	2	1.69	12247345350	518307	26.01	23350	24300	22650	30650	16550	23600	23629.52	9.34	-71573	25900	24750	23000	21850	20100	25325	22425	2193	7050	5000	17930	50	1	35862119	8607	6.71	0.44	12	1.45	3576.00	54525.00	29500	20231116	-18.64	16640	20240805	44.23	27350	-12.25	20240226	16640	44.23	20240805	29500	-18.64	20231116	16640	44.23	20240805	0.95	N	001430	5000	2193 억	3350753	N	N	295	N	N
120	20241108	100117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23650	50	2	0.21	8667065550	368463	18.49	23350	24250	22650	30650	16550	23600	23522.20	9.34	-32721	25900	24750	23000	21850	20100	25325	22425	2193	7050	5000	17930	50	1	35862119	8481	6.61	0.43	12	1.03	3576.00	54525.00	29500	20231116	-19.83	16640	20240805	42.13	27350	-13.53	20240226	16640	42.13	20240805	29500	-19.83	20231116	16640	42.13	20240805	0.95	N	001430	5000	2193 억	3350753	N	N	295	N	N
121	20241108	090118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22950	-650	5	-2.75	833615700	36040	1.81	23350	23350	22700	30650	16550	23600	23129.23	9.34	-9368	25900	24750	23000	21850	20100	25325	22425	2193	7050	5000	17930	50	1	35862119	8230	6.42	0.42	12	0.10	3576.00	54525.00	29500	20231116	-22.20	16640	20240805	37.92	27350	-16.09	20240226	16640	37.92	20240805	29500	-22.20	20231116	16640	37.92	20240805	0.95	N	001430	5000	2193 억	3350753	N	N	295	N	N
122	20241107	160117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23600	4140	2	21.27	45008659750	1982405	5998.02	21950	24150	21250	25250	13630	19460	22702.33	9.02	125067	19706	19582	19426	19302	19146	19645	19365	2193	5790	5000	14780	50	1	35862119	8463	6.60	0.43	12	5.53	3576.00	54525.00	29500	20231116	-20.00	16640	20240805	41.83	27350	-13.71	20240226	16640	41.83	20240805	29500	-20.00	20231116	16640	41.83	20240805	0.95	N	001430	5000	2193 억	3234856	N	N	295	N	N
123	20241107	150117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23250	3790	2	19.48	42683036750	1883292	5698.14	21950	24150	21250	25250	13630	19460	22664.06	9.02	129644	19706	19582	19426	19302	19146	19645	19365	2193	5790	5000	14780	50	1	35862119	8338	6.50	0.43	12	5.25	3576.00	54525.00	29500	20231116	-21.19	16640	20240805	39.72	27350	-14.99	20240226	16640	39.72	20240805	29500	-21.19	20231116	16640	39.72	20240805	0.95	N	001430	5000	2193 억	3234856	N	N	2168	N	N
124	20241107	140119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	23800	4340	2	22.30	36313286800	1609390	4869.41	21950	24150	21250	25250	13630	19460	22563.39	9.02	105244	19706	19582	19426	19302	19146	19645	19365	2193	5790	5000	14780	50	1	35862119	8535	6.66	0.44	12	4.49	3576.00	54525.00	29500	20231116	-19.32	16640	20240805	43.03	27350	-12.98	20240226	16640	43.03	20240805	29500	-19.32	20231116	16640	43.03	20240805	0.95	N	001430	5000	2193 억	3234856	N	N	2168	N	N
125	20241107	130119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22600	3140	2	16.14	24622814600	1110145	3358.88	21950	22900	21250	25250	13630	19460	22179.82	9.02	151469	19706	19582	19426	19302	19146	19645	19365	2193	5790	5000	14780	50	1	35862119	8105	6.32	0.41	12	3.10	3576.00	54525.00	29500	20231116	-23.39	16640	20240805	35.82	27350	-17.37	20240226	16640	35.82	20240805	29500	-23.39	20231116	16640	35.82	20240805	0.95	N	001430	5000	2193 억	3234856	N	N	2168	N	N
126	20241107	120118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22450	2990	2	15.36	21629226300	978033	2959.16	21950	22900	21250	25250	13630	19460	22115.03	9.02	137150	19706	19582	19426	19302	19146	19645	19365	2193	5790	5000	14780	50	1	35862119	8051	6.28	0.41	12	2.73	3576.00	54525.00	29500	20231116	-23.90	16640	20240805	34.92	27350	-17.92	20240226	16640	34.92	20240805	29500	-23.90	20231116	16640	34.92	20240805	0.95	N	001430	5000	2193 억	3234856	N	N	2168	N	N
127	20241107	110117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	22600	3140	2	16.14	19582692750	886499	2682.22	21950	22900	21250	25250	13630	19460	22089.92	9.02	108004	19706	19582	19426	19302	19146	19645	19365	2193	5790	5000	14780	50	1	35862119	8105	6.32	0.41	12	2.47	3576.00	54525.00	29500	20231116	-23.39	16640	20240805	35.82	27350	-17.37	20240226	16640	35.82	20240805	29500	-23.39	20231116	16640	35.82	20240805	0.95	N	001430	5000	2193 억	3234856	N	N	2168	N	N
128	20241107	100118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	21900	2440	2	12.54	13784043150	626611	1895.89	21950	22900	21250	25250	13630	19460	21997.77	9.02	38937	19706	19582	19426	19302	19146	19645	19365	2193	5790	5000	14780	50	1	35862119	7854	6.12	0.40	12	1.75	3576.00	54525.00	29500	20231116	-25.76	16640	20240805	31.61	27350	-19.93	20240226	16640	31.61	20240805	29500	-25.76	20231116	16640	31.61	20240805	0.95	N	001430	5000	2193 억	3234856	N	N	2168	N	N
129	20241107	090117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19460	0	3	0.00	0	0	0.00	0	0	0	25250	13630	19460	0.00	9.02	0	19706	19582	19426	19302	19146	19645	19365	2193	5790	5000	14780	10	1	35862119	6979	5.44	0.36	12	0.00	3576.00	54525.00	29500	20231116	-34.03	16640	20240805	16.95	27350	-28.85	20240226	16640	16.95	20240805	29500	-34.03	20231116	16640	16.95	20240805	0.95	N	001430	5000	2193 억	3234856	Y	N	2168	N	N
130	20241106	160118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19460	120	2	0.62	547676610	28241	62.53	19340	19550	19270	25100	13540	19340	19392.80	9.02	-2161	19946	19642	19356	19052	18766	19795	19205	2193	5760	5000	14690	10	1	35862119	6979	5.44	0.36	12	0.08	3576.00	54525.00	29500	20231116	-34.03	16640	20240805	16.95	27350	-28.85	20240226	16640	16.95	20240805	29500	-34.03	20231116	16640	16.95	20240805	0.95	N	001430	5000	2193 억	3236370	N	N	2168	N	N
131	20241106	150119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19520	180	2	0.93	475793890	24549	54.35	19340	19520	19270	25100	13540	19340	19381.40	9.02	-3556	19946	19642	19356	19052	18766	19795	19205	2193	5760	5000	14690	10	1	35862119	7000	5.46	0.36	12	0.07	3576.00	54525.00	29500	20231116	-33.83	16640	20240805	17.31	27350	-28.63	20240226	16640	17.31	20240805	29500	-33.83	20231116	16640	17.31	20240805	0.95	N	001430	5000	2193 억	3236370	N	N	3595	N	N
132	20241106	140119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19430	90	2	0.47	388849320	20083	44.47	19340	19490	19270	25100	13540	19340	19362.11	9.02	-3506	19946	19642	19356	19052	18766	19795	19205	2193	5760	5000	14690	10	1	35862119	6968	5.43	0.36	12	0.06	3576.00	54525.00	29500	20231116	-34.14	16640	20240805	16.77	27350	-28.96	20240226	16640	16.77	20240805	29500	-34.14	20231116	16640	16.77	20240805	0.95	N	001430	5000	2193 억	3236370	N	N	3595	N	N
133	20241106	130119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19340	0	3	0.00	248344730	12842	28.43	19340	19490	19270	25100	13540	19340	19338.48	9.02	-4758	19946	19642	19356	19052	18766	19795	19205	2193	5760	5000	14690	10	1	35862119	6936	5.41	0.35	12	0.04	3576.00	54525.00	29500	20231116	-34.44	16640	20240805	16.23	27350	-29.29	20240226	16640	16.23	20240805	29500	-34.44	20231116	16640	16.23	20240805	0.95	N	001430	5000	2193 억	3236370	N	N	3595	N	N
134	20241106	120118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19370	30	2	0.16	117235670	6055	13.41	19340	19490	19310	25100	13540	19340	19361.80	9.02	-840	19946	19642	19356	19052	18766	19795	19205	2193	5760	5000	14690	10	1	35862119	6946	5.42	0.36	12	0.02	3576.00	54525.00	29500	20231116	-34.34	16640	20240805	16.41	27350	-29.18	20240226	16640	16.41	20240805	29500	-34.34	20231116	16640	16.41	20240805	0.95	N	001430	5000	2193 억	3236370	N	N	3595	N	N
135	20241106	110119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19370	30	2	0.16	62381060	3223	7.14	19340	19490	19310	25100	13540	19340	19354.97	9.02	-238	19946	19642	19356	19052	18766	19795	19205	2193	5760	5000	14690	10	1	35862119	6946	5.42	0.36	12	0.01	3576.00	54525.00	29500	20231116	-34.34	16640	20240805	16.41	27350	-29.18	20240226	16640	16.41	20240805	29500	-34.34	20231116	16640	16.41	20240805	0.95	N	001430	5000	2193 억	3236370	N	N	3595	N	N
136	20241106	100119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19350	10	2	0.05	31974720	1653	3.66	19340	19400	19310	25100	13540	19340	19343.45	9.02	-345	19946	19642	19356	19052	18766	19795	19205	2193	5760	5000	14690	10	1	35862119	6939	5.41	0.35	12	0.00	3576.00	54525.00	29500	20231116	-34.41	16640	20240805	16.29	27350	-29.25	20240226	16640	16.29	20240805	29500	-34.41	20231116	16640	16.29	20240805	0.95	N	001430	5000	2193 억	3236370	N	N	3595	N	N
137	20241106	090118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19330	-10	5	-0.05	2707510	140	0.31	19340	19340	19330	25100	13540	19340	19339.36	9.02	-140	19946	19642	19356	19052	18766	19795	19205	2193	5760	5000	14690	10	1	35862119	6932	5.41	0.35	12	0.00	3576.00	54525.00	29500	20231116	-34.47	16640	20240805	16.17	27350	-29.32	20240226	16640	16.17	20240805	29500	-34.47	20231116	16640	16.17	20240805	0.95	N	001430	5000	2193 억	3236370	N	N	3595	N	N
138	20241105	160118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19340	80	2	0.42	876834930	45160	84.88	19170	19660	19070	25000	13490	19260	19416.20	9.04	-3013	19626	19442	19276	19092	18926	19360	19010	2193	5740	5000	14630	10	1	35862119	6936	5.41	0.35	12	0.13	3576.00	54525.00	29500	20231116	-34.44	16640	20240805	16.23	27350	-29.29	20240226	16640	16.23	20240805	29500	-34.44	20231116	16640	16.23	20240805	0.94	N	001430	5000	2193 억	3241089	N	N	3595	N	N
139	20241105	150118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19420	160	2	0.83	775500360	39933	75.06	19170	19660	19070	25000	13490	19260	19420.04	9.04	-1980	19626	19442	19276	19092	18926	19360	19010	2193	5740	5000	14630	10	1	35862119	6964	5.43	0.36	12	0.11	3576.00	54525.00	29500	20231116	-34.17	16640	20240805	16.71	27350	-28.99	20240226	16640	16.71	20240805	29500	-34.17	20231116	16640	16.71	20240805	0.94	N	001430	5000	2193 억	3241089	N	N	8574	N	N
140	20241105	140117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19410	150	2	0.78	645457520	33232	62.46	19170	19660	19070	25000	13490	19260	19422.77	9.04	-4783	19626	19442	19276	19092	18926	19360	19010	2193	5740	5000	14630	10	1	35862119	6961	5.43	0.36	12	0.09	3576.00	54525.00	29500	20231116	-34.20	16640	20240805	16.65	27350	-29.03	20240226	16640	16.65	20240805	29500	-34.20	20231116	16640	16.65	20240805	0.94	N	001430	5000	2193 억	3241089	N	N	8574	N	N
141	20241105	130117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19600	340	2	1.77	518426960	26703	50.19	19170	19660	19070	25000	13490	19260	19414.56	9.04	-4401	19626	19442	19276	19092	18926	19360	19010	2193	5740	5000	14630	10	1	35862119	7029	5.48	0.36	12	0.07	3576.00	54525.00	29500	20231116	-33.56	16640	20240805	17.79	27350	-28.34	20240226	16640	17.79	20240805	29500	-33.56	20231116	16640	17.79	20240805	0.94	N	001430	5000	2193 억	3241089	N	N	8574	N	N
142	20241105	120117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19500	240	2	1.25	327922780	16963	31.88	19170	19590	19070	25000	13490	19260	19331.65	9.04	-4525	19626	19442	19276	19092	18926	19360	19010	2193	5740	5000	14630	10	1	35862119	6993	5.45	0.36	12	0.05	3576.00	54525.00	29500	20231116	-33.90	16640	20240805	17.19	27350	-28.70	20240226	16640	17.19	20240805	29500	-33.90	20231116	16640	17.19	20240805	0.94	N	001430	5000	2193 억	3241089	N	N	8574	N	N
143	20241105	110116	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19480	220	2	1.14	199906720	10400	19.55	19170	19480	19070	25000	13490	19260	19221.80	9.04	-3553	19626	19442	19276	19092	18926	19360	19010	2193	5740	5000	14630	10	1	35862119	6986	5.45	0.36	12	0.03	3576.00	54525.00	29500	20231116	-33.97	16640	20240805	17.07	27350	-28.78	20240226	16640	17.07	20240805	29500	-33.97	20231116	16640	17.07	20240805	0.94	N	001430	5000	2193 억	3241089	N	N	8574	N	N
144	20241105	100117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19180	-80	5	-0.42	104359760	5450	10.24	19170	19230	19070	25000	13490	19260	19148.58	9.04	-1990	19626	19442	19276	19092	18926	19360	19010	2193	5740	5000	14630	10	1	35862119	6878	5.36	0.35	12	0.02	3576.00	54525.00	29500	20231116	-34.98	16640	20240805	15.26	27350	-29.87	20240226	16640	15.26	20240805	29500	-34.98	20231116	16640	15.26	20240805	0.94	N	001430	5000	2193 억	3241089	N	N	8574	N	N
145	20241105	090117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19130	-130	5	-0.67	29563440	1545	2.90	19170	19170	19070	25000	13490	19260	19134.91	9.04	-1458	19626	19442	19276	19092	18926	19360	19010	2193	5740	5000	14630	10	1	35862119	6860	5.35	0.35	12	0.00	3576.00	54525.00	29500	20231116	-35.15	16640	20240805	14.96	27350	-30.05	20240226	16640	14.96	20240805	29500	-35.15	20231116	16640	14.96	20240805	0.94	N	001430	5000	2193 억	3241089	N	N	8574	N	N
146	20241104	160117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19260	-200	5	-1.03	1024451380	53170	180.83	19410	19460	19110	25250	13630	19460	19267.47	9.08	-4356	19813	19636	19533	19356	19253	19585	19305	2193	5790	5000	14780	10	1	35862119	6907	5.39	0.35	12	0.15	3576.00	54525.00	29500	20231116	-34.71	16640	20240805	15.75	27350	-29.58	20240226	16640	15.75	20240805	29500	-34.71	20231116	16640	15.75	20240805	0.95	N	001430	5000	2193 억	3257088	N	N	8573	N	N
147	20241104	150117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19260	-200	5	-1.03	927375530	48131	163.69	19410	19460	19110	25250	13630	19460	19267.74	9.08	-3333	19813	19636	19533	19356	19253	19585	19305	2193	5790	5000	14780	10	1	35862119	6907	5.39	0.35	12	0.13	3576.00	54525.00	29500	20231116	-34.71	16640	20240805	15.75	27350	-29.58	20240226	16640	15.75	20240805	29500	-34.71	20231116	16640	15.75	20240805	0.95	N	001430	5000	2193 억	3257088	N	N	3695	N	N
148	20241104	140117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19270	-190	5	-0.98	843751040	43791	148.93	19410	19460	19110	25250	13630	19460	19267.68	9.08	-3510	19813	19636	19533	19356	19253	19585	19305	2193	5790	5000	14780	10	1	35862119	6911	5.39	0.35	12	0.12	3576.00	54525.00	29500	20231116	-34.68	16640	20240805	15.81	27350	-29.54	20240226	16640	15.81	20240805	29500	-34.68	20231116	16640	15.81	20240805	0.95	N	001430	5000	2193 억	3257088	N	N	3695	N	N
149	20241104	130113	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19300	-160	5	-0.82	660441640	34275	116.57	19410	19460	19110	25250	13630	19460	19268.90	9.08	-4728	19813	19636	19533	19356	19253	19585	19305	2193	5790	5000	14780	10	1	35862119	6921	5.40	0.35	12	0.10	3576.00	54525.00	29500	20231116	-34.58	16640	20240805	15.99	27350	-29.43	20240226	16640	15.99	20240805	29500	-34.58	20231116	16640	15.99	20240805	0.95	N	001430	5000	2193 억	3257088	N	N	3695	N	N
150	20241104	120116	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19270	-190	5	-0.98	543721620	28219	95.97	19410	19460	19110	25250	13630	19460	19267.93	9.08	-5840	19813	19636	19533	19356	19253	19585	19305	2193	5790	5000	14780	10	1	35862119	6911	5.39	0.35	12	0.08	3576.00	54525.00	29500	20231116	-34.68	16640	20240805	15.81	27350	-29.54	20240226	16640	15.81	20240805	29500	-34.68	20231116	16640	15.81	20240805	0.95	N	001430	5000	2193 억	3257088	N	N	3695	N	N
151	20241104	110117	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19330	-130	5	-0.67	381453770	19803	67.35	19410	19460	19110	25250	13630	19460	19262.42	9.08	-5707	19813	19636	19533	19356	19253	19585	19305	2193	5790	5000	14780	10	1	35862119	6932	5.41	0.35	12	0.06	3576.00	54525.00	29500	20231116	-34.47	16640	20240805	16.17	27350	-29.32	20240226	16640	16.17	20240805	29500	-34.47	20231116	16640	16.17	20240805	0.95	N	001430	5000	2193 억	3257088	N	N	3695	N	N
152	20241104	100116	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19300	-160	5	-0.82	313810450	16308	55.46	19410	19410	19110	25250	13630	19460	19242.73	9.08	-5660	19813	19636	19533	19356	19253	19585	19305	2193	5790	5000	14780	10	1	35862119	6921	5.40	0.35	12	0.05	3576.00	54525.00	29500	20231116	-34.58	16640	20240805	15.99	27350	-29.43	20240226	16640	15.99	20240805	29500	-34.58	20231116	16640	15.99	20240805	0.95	N	001430	5000	2193 억	3257088	N	N	3695	N	N
153	20241104	090116	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19380	-80	5	-0.41	11632250	600	2.04	19410	19410	19360	25250	13630	19460	19387.08	9.08	-207	19813	19636	19533	19356	19253	19585	19305	2193	5790	5000	14780	10	1	35862119	6950	5.42	0.36	12	0.00	3576.00	54525.00	29500	20231116	-34.31	16640	20240805	16.47	27350	-29.14	20240226	16640	16.47	20240805	29500	-34.31	20231116	16640	16.47	20240805	0.95	N	001430	5000	2193 억	3257088	N	N	3695	N	N
154	20241101	160115	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19460	-380	5	-1.92	573003610	29351	77.56	19570	19710	19430	25750	13890	19840	19522.67	9.11	-8056	20246	20042	19746	19542	19246	20145	19645	2193	5910	5000	15070	10	1	35862119	6979	5.44	0.36	12	0.08	3576.00	54525.00	29500	20231116	-34.03	16640	20240805	16.95	27350	-28.85	20240226	16640	16.95	20240805	29500	-34.03	20231116	16640	16.95	20240805	0.95	N	001430	5000	2193 억	3267212	N	N	3695	N	N
155	20241101	150116	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19550	-290	5	-1.46	451488670	23119	61.09	19570	19710	19430	25750	13890	19840	19528.90	9.11	-6409	20246	20042	19746	19542	19246	20145	19645	2193	5910	5000	15070	10	1	35862119	7011	5.47	0.36	12	0.06	3576.00	54525.00	29500	20231116	-33.73	16640	20240805	17.49	27350	-28.52	20240226	16640	17.49	20240805	29500	-33.73	20231116	16640	17.49	20240805	0.95	N	001430	5000	2193 억	3267212	N	N	2760	N	N
156	20241101	140122	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19560	-280	5	-1.41	364115620	18652	49.29	19570	19710	19430	25750	13890	19840	19521.53	9.11	-5747	20246	20042	19746	19542	19246	20145	19645	2193	5910	5000	15070	10	1	35862119	7015	5.47	0.36	12	0.05	3576.00	54525.00	29500	20231116	-33.69	16640	20240805	17.55	27350	-28.48	20240226	16640	17.55	20240805	29500	-33.69	20231116	16640	17.55	20240805	0.95	N	001430	5000	2193 억	3267212	N	N	2760	N	N
157	20241101	130118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19590	-250	5	-1.26	319375000	16366	43.25	19570	19710	19430	25750	13890	19840	19514.54	9.11	-5222	20246	20042	19746	19542	19246	20145	19645	2193	5910	5000	15070	10	1	35862119	7025	5.48	0.36	12	0.05	3576.00	54525.00	29500	20231116	-33.59	16640	20240805	17.73	27350	-28.37	20240226	16640	17.73	20240805	29500	-33.59	20231116	16640	17.73	20240805	0.95	N	001430	5000	2193 억	3267212	N	N	2760	N	N
158	20241101	120118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19590	-250	5	-1.26	264954890	13587	35.90	19570	19710	19430	25750	13890	19840	19500.62	9.11	-4522	20246	20042	19746	19542	19246	20145	19645	2193	5910	5000	15070	10	1	35862119	7025	5.48	0.36	12	0.04	3576.00	54525.00	29500	20231116	-33.59	16640	20240805	17.73	27350	-28.37	20240226	16640	17.73	20240805	29500	-33.59	20231116	16640	17.73	20240805	0.95	N	001430	5000	2193 억	3267212	N	N	2760	N	N
159	20241101	110118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19540	-300	5	-1.51	228347550	11716	30.96	19570	19710	19430	25750	13890	19840	19490.23	9.11	-4329	20246	20042	19746	19542	19246	20145	19645	2193	5910	5000	15070	10	1	35862119	7007	5.46	0.36	12	0.03	3576.00	54525.00	29500	20231116	-33.76	16640	20240805	17.43	27350	-28.56	20240226	16640	17.43	20240805	29500	-33.76	20231116	16640	17.43	20240805	0.95	N	001430	5000	2193 억	3267212	N	N	2760	N	N
160	20241101	100118	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19490	-350	5	-1.76	167006490	8577	22.66	19570	19650	19430	25750	13890	19840	19471.43	9.11	-3633	20246	20042	19746	19542	19246	20145	19645	2193	5910	5000	15070	10	1	35862119	6990	5.45	0.36	12	0.02	3576.00	54525.00	29500	20231116	-33.93	16640	20240805	17.13	27350	-28.74	20240226	16640	17.13	20240805	29500	-33.93	20231116	16640	17.13	20240805	0.95	N	001430	5000	2193 억	3267212	N	N	2760	N	N
161	20241101	090119	55	60.00	KOSPI200	철강.금속	N	N	N	Y	60	N	19500	-340	5	-1.71	27216040	1394	3.68	19570	19650	19500	25750	13890	19840	19523.70	9.11	-1230	20246	20042	19746	19542	19246	20145	19645	2193	5910	5000	15070	10	1	35862119	6993	5.45	0.36	12	0.00	3576.00	54525.00	29500	20231116	-33.90	16640	20240805	17.19	27350	-28.70	20240226	16640	17.19	20240805	29500	-33.90	20231116	16640	17.19	20240805	0.95	N	001430	5000	2193 억	3267212	N	N	2760	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History