KissMeData/016380/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

70 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	160333	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6620	-60	5	-0.90	908033340	137887	103.47	6680	6680	6460	8680	4680	6680	6585.34	6.23	1334	6766	6722	6636	6592	6506	6745	6615	5000	2000	5000	4940	10	1	100008897	6621	2.83	0.35	12	0.14	2342.00	18893.00	9200	20231205	-28.04	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9200	-28.04	20231205	5300	24.91	20240805	1.79	N	016380	5000	5000 억	6234404	N	N	45	N	N
3	20241129	150336	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6580	-100	5	-1.50	837141640	127160	95.42	6680	6680	6460	8680	4680	6680	6583.37	6.23	-2588	6766	6722	6636	6592	6506	6745	6615	5000	2000	5000	4940	10	1	100008897	6581	2.81	0.35	12	0.13	2342.00	18893.00	9200	20231205	-28.48	5300	20240805	24.15	8930	-26.32	20240102	5300	24.15	20240805	9200	-28.48	20231205	5300	24.15	20240805	1.79	N	016380	5000	5000 억	6234404	N	N	56	N	N
4	20241129	140334	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6630	-50	5	-0.75	681953110	103704	77.82	6680	6680	6460	8680	4680	6680	6575.96	6.23	5505	6766	6722	6636	6592	6506	6745	6615	5000	2000	5000	4940	10	1	100008897	6631	2.83	0.35	12	0.10	2342.00	18893.00	9200	20231205	-27.93	5300	20240805	25.09	8930	-25.76	20240102	5300	25.09	20240805	9200	-27.93	20231205	5300	25.09	20240805	1.79	N	016380	5000	5000 억	6234404	N	N	56	N	N
5	20241129	130337	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6600	-80	5	-1.20	549424920	83679	62.80	6680	6680	6460	8680	4680	6680	6565.86	6.23	8565	6766	6722	6636	6592	6506	6745	6615	5000	2000	5000	4940	10	1	100008897	6601	2.82	0.35	12	0.08	2342.00	18893.00	9200	20231205	-28.26	5300	20240805	24.53	8930	-26.09	20240102	5300	24.53	20240805	9200	-28.26	20231205	5300	24.53	20240805	1.79	N	016380	5000	5000 억	6234404	N	N	56	N	N
6	20241129	120337	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6580	-100	5	-1.50	494180800	75310	56.51	6680	6680	6460	8680	4680	6680	6561.95	6.23	7938	6766	6722	6636	6592	6506	6745	6615	5000	2000	5000	4940	10	1	100008897	6581	2.81	0.35	12	0.08	2342.00	18893.00	9200	20231205	-28.48	5300	20240805	24.15	8930	-26.32	20240102	5300	24.15	20240805	9200	-28.48	20231205	5300	24.15	20240805	1.79	N	016380	5000	5000 억	6234404	N	N	56	N	N
7	20241129	110337	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6580	-100	5	-1.50	397213200	60550	45.44	6680	6680	6460	8680	4680	6680	6560.09	6.23	7592	6766	6722	6636	6592	6506	6745	6615	5000	2000	5000	4940	10	1	100008897	6581	2.81	0.35	12	0.06	2342.00	18893.00	9200	20231205	-28.48	5300	20240805	24.15	8930	-26.32	20240102	5300	24.15	20240805	9200	-28.48	20231205	5300	24.15	20240805	1.79	N	016380	5000	5000 억	6234404	N	N	56	N	N
8	20241129	100336	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6510	-170	5	-2.54	267262660	40646	30.50	6680	6680	6510	8680	4680	6680	6575.37	6.23	4285	6766	6722	6636	6592	6506	6745	6615	5000	2000	5000	4940	10	1	100008897	6511	2.78	0.34	12	0.04	2342.00	18893.00	9200	20231205	-29.24	5300	20240805	22.83	8930	-27.10	20240102	5300	22.83	20240805	9200	-29.24	20231205	5300	22.83	20240805	1.79	N	016380	5000	5000 억	6234404	N	N	56	N	N
9	20241129	090336	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6620	-60	5	-0.90	37694290	5665	4.25	6680	6680	6600	8680	4680	6680	6653.89	6.23	-746	6766	6722	6636	6592	6506	6745	6615	5000	2000	5000	4940	10	1	100008897	6621	2.83	0.35	12	0.01	2342.00	18893.00	9200	20231205	-28.04	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9200	-28.04	20231205	5300	24.91	20240805	1.79	N	016380	5000	5000 억	6234404	N	N	56	N	N
10	20241128	160332	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6680	140	2	2.14	884031350	132965	85.75	6600	6680	6550	8500	4580	6540	6648.57	6.24	19208	6673	6606	6533	6466	6393	6640	6500	5000	1960	5000	4830	10	1	100008897	6681	2.85	0.35	12	0.13	2342.00	18893.00	9200	20231205	-27.39	5300	20240805	26.04	8930	-25.20	20240102	5300	26.04	20240805	9200	-27.39	20231205	5300	26.04	20240805	1.79	N	016380	5000	5000 억	6239227	N	N	56	N	N
11	20241128	150340	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6670	130	2	1.99	805386240	121184	78.15	6600	6680	6550	8500	4580	6540	6645.98	6.24	15259	6673	6606	6533	6466	6393	6640	6500	5000	1960	5000	4830	10	1	100008897	6671	2.85	0.35	12	0.12	2342.00	18893.00	9200	20231205	-27.50	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9200	-27.50	20231205	5300	25.85	20240805	1.79	N	016380	5000	5000 억	6239227	N	N	1128	N	N
12	20241128	140340	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6670	130	2	1.99	669237900	100769	64.99	6600	6680	6550	8500	4580	6540	6641.31	6.24	15535	6673	6606	6533	6466	6393	6640	6500	5000	1960	5000	4830	10	1	100008897	6671	2.85	0.35	12	0.10	2342.00	18893.00	9200	20231205	-27.50	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9200	-27.50	20231205	5300	25.85	20240805	1.79	N	016380	5000	5000 억	6239227	N	N	1128	N	N
13	20241128	130337	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6670	130	2	1.99	604186840	91003	58.69	6600	6680	6550	8500	4580	6540	6639.20	6.24	15335	6673	6606	6533	6466	6393	6640	6500	5000	1960	5000	4830	10	1	100008897	6671	2.85	0.35	12	0.09	2342.00	18893.00	9200	20231205	-27.50	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9200	-27.50	20231205	5300	25.85	20240805	1.79	N	016380	5000	5000 억	6239227	N	N	1128	N	N
14	20241128	120339	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6680	140	2	2.14	486873080	73409	47.34	6600	6680	6550	8500	4580	6540	6632.33	6.24	14965	6673	6606	6533	6466	6393	6640	6500	5000	1960	5000	4830	10	1	100008897	6681	2.85	0.35	12	0.07	2342.00	18893.00	9200	20231205	-27.39	5300	20240805	26.04	8930	-25.20	20240102	5300	26.04	20240805	9200	-27.39	20231205	5300	26.04	20240805	1.79	N	016380	5000	5000 억	6239227	N	N	1128	N	N
15	20241128	110343	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6670	130	2	1.99	370034730	55875	36.03	6600	6680	6550	8500	4580	6540	6622.55	6.24	13072	6673	6606	6533	6466	6393	6640	6500	5000	1960	5000	4830	10	1	100008897	6671	2.85	0.35	12	0.06	2342.00	18893.00	9200	20231205	-27.50	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9200	-27.50	20231205	5300	25.85	20240805	1.79	N	016380	5000	5000 억	6239227	N	N	1128	N	N
16	20241128	100339	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6620	80	2	1.22	160988720	24410	15.74	6600	6630	6550	8500	4580	6540	6595.20	6.24	6234	6673	6606	6533	6466	6393	6640	6500	5000	1960	5000	4830	10	1	100008897	6621	2.83	0.35	12	0.02	2342.00	18893.00	9200	20231205	-28.04	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9200	-28.04	20231205	5300	24.91	20240805	1.79	N	016380	5000	5000 억	6239227	N	N	1128	N	N
17	20241128	090337	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6580	40	2	0.61	6022780	914	0.59	6600	6600	6550	8500	4580	6540	6589.47	6.24	120	6673	6606	6533	6466	6393	6640	6500	5000	1960	5000	4830	10	1	100008897	6581	2.81	0.35	12	0.00	2342.00	18893.00	9200	20231205	-28.48	5300	20240805	24.15	8930	-26.32	20240102	5300	24.15	20240805	9200	-28.48	20231205	5300	24.15	20240805	1.79	N	016380	5000	5000 억	6239227	N	N	1128	N	N
18	20241127	160330	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6540	-50	5	-0.76	1006512530	153930	101.55	6530	6600	6460	8560	4620	6590	6538.77	6.26	-12420	6750	6670	6520	6440	6290	6710	6480	5000	1970	5000	4870	10	1	100008897	6541	2.79	0.35	12	0.15	2342.00	18893.00	9200	20231205	-28.91	5300	20240805	23.40	8930	-26.76	20240102	5300	23.40	20240805	9200	-28.91	20231205	5300	23.40	20240805	1.80	N	016380	5000	5000 억	6256726	N	N	1128	N	N
19	20241127	150335	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6530	-60	5	-0.91	955915540	146185	96.44	6530	6600	6460	8560	4620	6590	6539.08	6.26	-10416	6750	6670	6520	6440	6290	6710	6480	5000	1970	5000	4870	10	1	100008897	6531	2.79	0.35	12	0.15	2342.00	18893.00	9200	20231205	-29.02	5300	20240805	23.21	8930	-26.88	20240102	5300	23.21	20240805	9200	-29.02	20231205	5300	23.21	20240805	1.80	N	016380	5000	5000 억	6256726	N	N	805	N	N
20	20241127	140335	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6550	-40	5	-0.61	744504760	113874	75.13	6530	6600	6460	8560	4620	6590	6537.97	6.26	4929	6750	6670	6520	6440	6290	6710	6480	5000	1970	5000	4870	10	1	100008897	6551	2.80	0.35	12	0.11	2342.00	18893.00	9200	20231205	-28.80	5300	20240805	23.58	8930	-26.65	20240102	5300	23.58	20240805	9200	-28.80	20231205	5300	23.58	20240805	1.80	N	016380	5000	5000 억	6256726	N	N	805	N	N
21	20241127	130332	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6550	-40	5	-0.61	595878270	91162	60.14	6530	6600	6460	8560	4620	6590	6536.48	6.26	15482	6750	6670	6520	6440	6290	6710	6480	5000	1970	5000	4870	10	1	100008897	6551	2.80	0.35	12	0.09	2342.00	18893.00	9200	20231205	-28.80	5300	20240805	23.58	8930	-26.65	20240102	5300	23.58	20240805	9200	-28.80	20231205	5300	23.58	20240805	1.80	N	016380	5000	5000 억	6256726	N	N	805	N	N
22	20241127	120336	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6560	-30	5	-0.46	497593440	76148	50.24	6530	6600	6460	8560	4620	6590	6534.56	6.26	19194	6750	6670	6520	6440	6290	6710	6480	5000	1970	5000	4870	10	1	100008897	6561	2.80	0.35	12	0.08	2342.00	18893.00	9200	20231205	-28.70	5300	20240805	23.77	8930	-26.54	20240102	5300	23.77	20240805	9200	-28.70	20231205	5300	23.77	20240805	1.80	N	016380	5000	5000 억	6256726	N	N	805	N	N
23	20241127	110335	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6550	-40	5	-0.61	392316310	60121	39.66	6530	6590	6460	8560	4620	6590	6525.45	6.26	20032	6750	6670	6520	6440	6290	6710	6480	5000	1970	5000	4870	10	1	100008897	6551	2.80	0.35	12	0.06	2342.00	18893.00	9200	20231205	-28.80	5300	20240805	23.58	8930	-26.65	20240102	5300	23.58	20240805	9200	-28.80	20231205	5300	23.58	20240805	1.80	N	016380	5000	5000 억	6256726	N	N	805	N	N
24	20241127	100334	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6540	-50	5	-0.76	324978730	49823	32.87	6530	6590	6460	8560	4620	6590	6522.66	6.26	22993	6750	6670	6520	6440	6290	6710	6480	5000	1970	5000	4870	10	1	100008897	6541	2.79	0.35	12	0.05	2342.00	18893.00	9200	20231205	-28.91	5300	20240805	23.40	8930	-26.76	20240102	5300	23.40	20240805	9200	-28.91	20231205	5300	23.40	20240805	1.80	N	016380	5000	5000 억	6256726	N	N	805	N	N
25	20241127	090334	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6580	-10	5	-0.15	54086900	8278	5.46	6530	6590	6530	8560	4620	6590	6533.81	6.26	1238	6750	6670	6520	6440	6290	6710	6480	5000	1970	5000	4870	10	1	100008897	6581	2.81	0.35	12	0.01	2342.00	18893.00	9200	20231205	-28.48	5300	20240805	24.15	8930	-26.32	20240102	5300	24.15	20240805	9200	-28.48	20231205	5300	24.15	20240805	1.80	N	016380	5000	5000 억	6256726	N	N	805	N	N
26	20241126	160334	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6590	170	2	2.65	980835100	151369	93.29	6390	6600	6370	8340	4500	6420	6479.79	6.25	21844	6560	6490	6380	6310	6200	6525	6345	5000	1920	5000	4750	10	1	100008897	6591	2.81	0.35	12	0.15	2342.00	18893.00	9200	20231205	-28.37	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9200	-28.37	20231205	5300	24.34	20240805	1.79	N	016380	5000	5000 억	6249513	N	N	805	N	N
27	20241126	150332	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6570	150	2	2.34	897129630	138634	85.44	6390	6600	6370	8340	4500	6420	6471.28	6.25	16283	6560	6490	6380	6310	6200	6525	6345	5000	1920	5000	4750	10	1	100008897	6571	2.81	0.35	12	0.14	2342.00	18893.00	9200	20231205	-28.59	5300	20240805	23.96	8930	-26.43	20240102	5300	23.96	20240805	9200	-28.59	20231205	5300	23.96	20240805	1.79	N	016380	5000	5000 억	6249513	N	N	343	N	N
28	20241126	140332	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6460	40	2	0.62	522727090	81348	50.13	6390	6470	6370	8340	4500	6420	6425.83	6.25	16954	6560	6490	6380	6310	6200	6525	6345	5000	1920	5000	4750	10	1	100008897	6461	2.76	0.34	12	0.08	2342.00	18893.00	9200	20231205	-29.78	5300	20240805	21.89	8930	-27.66	20240102	5300	21.89	20240805	9200	-29.78	20231205	5300	21.89	20240805	1.79	N	016380	5000	5000 억	6249513	N	N	343	N	N
29	20241126	130332	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6460	40	2	0.62	472672070	73578	45.35	6390	6470	6370	8340	4500	6420	6424.11	6.25	16111	6560	6490	6380	6310	6200	6525	6345	5000	1920	5000	4750	10	1	100008897	6461	2.76	0.34	12	0.07	2342.00	18893.00	9200	20231205	-29.78	5300	20240805	21.89	8930	-27.66	20240102	5300	21.89	20240805	9200	-29.78	20231205	5300	21.89	20240805	1.79	N	016380	5000	5000 억	6249513	N	N	343	N	N
30	20241126	120334	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6440	20	2	0.31	389738510	60717	37.42	6390	6460	6370	8340	4500	6420	6418.93	6.25	12026	6560	6490	6380	6310	6200	6525	6345	5000	1920	5000	4750	10	1	100008897	6441	2.75	0.34	12	0.06	2342.00	18893.00	9200	20231205	-30.00	5300	20240805	21.51	8930	-27.88	20240102	5300	21.51	20240805	9200	-30.00	20231205	5300	21.51	20240805	1.79	N	016380	5000	5000 억	6249513	N	N	343	N	N
31	20241126	110337	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6450	30	2	0.47	296987760	46301	28.54	6390	6460	6370	8340	4500	6420	6414.26	6.25	6355	6560	6490	6380	6310	6200	6525	6345	5000	1920	5000	4750	10	1	100008897	6451	2.75	0.34	12	0.05	2342.00	18893.00	9200	20231205	-29.89	5300	20240805	21.70	8930	-27.77	20240102	5300	21.70	20240805	9200	-29.89	20231205	5300	21.70	20240805	1.79	N	016380	5000	5000 억	6249513	N	N	343	N	N
32	20241126	100335	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6400	-20	5	-0.31	165295160	25809	15.91	6390	6450	6370	8340	4500	6420	6404.43	6.25	-109	6560	6490	6380	6310	6200	6525	6345	5000	1920	5000	4750	10	1	100008897	6401	2.73	0.34	12	0.03	2342.00	18893.00	9200	20231205	-30.43	5300	20240805	20.75	8930	-28.33	20240102	5300	20.75	20240805	9200	-30.43	20231205	5300	20.75	20240805	1.79	N	016380	5000	5000 억	6249513	N	N	343	N	N
33	20241126	090332	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6410	-10	5	-0.16	18515390	2894	1.78	6390	6420	6390	8340	4500	6420	6396.21	6.25	-752	6560	6490	6380	6310	6200	6525	6345	5000	1920	5000	4750	10	1	100008897	6411	2.74	0.34	12	0.00	2342.00	18893.00	9200	20231205	-30.33	5300	20240805	20.94	8930	-28.22	20240102	5300	20.94	20240805	9200	-30.33	20231205	5300	20.94	20240805	1.79	N	016380	5000	5000 억	6249513	N	N	343	N	N
34	20241125	160327	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6420	170	2	2.72	1033325730	161802	96.72	6330	6450	6270	8120	4380	6250	6386.34	6.24	27626	6476	6362	6296	6182	6116	6330	6150	5000	1870	5000	4620	10	1	100008897	6421	2.74	0.34	12	0.16	2342.00	18893.00	9200	20231205	-30.22	5300	20240805	21.13	8930	-28.11	20240102	5300	21.13	20240805	9200	-30.22	20231205	5300	21.13	20240805	1.80	N	016380	5000	5000 억	6240528	N	N	343	N	N
35	20241125	150332	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6400	150	2	2.40	934227330	146362	87.49	6330	6450	6270	8120	4380	6250	6383.00	6.24	27293	6476	6362	6296	6182	6116	6330	6150	5000	1870	5000	4620	10	1	100008897	6401	2.73	0.34	12	0.15	2342.00	18893.00	9200	20231205	-30.43	5300	20240805	20.75	8930	-28.33	20240102	5300	20.75	20240805	9200	-30.43	20231205	5300	20.75	20240805	1.80	N	016380	5000	5000 억	6240528	N	N	63	N	N
36	20241125	140332	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6380	130	2	2.08	697110280	109396	65.39	6330	6450	6270	8120	4380	6250	6372.37	6.24	26315	6476	6362	6296	6182	6116	6330	6150	5000	1870	5000	4620	10	1	100008897	6381	2.72	0.34	12	0.11	2342.00	18893.00	9200	20231205	-30.65	5300	20240805	20.38	8930	-28.56	20240102	5300	20.38	20240805	9200	-30.65	20231205	5300	20.38	20240805	1.80	N	016380	5000	5000 억	6240528	N	N	63	N	N
37	20241125	130329	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6420	170	2	2.72	598298570	93900	56.13	6330	6450	6270	8120	4380	6250	6371.67	6.24	27160	6476	6362	6296	6182	6116	6330	6150	5000	1870	5000	4620	10	1	100008897	6421	2.74	0.34	12	0.09	2342.00	18893.00	9200	20231205	-30.22	5300	20240805	21.13	8930	-28.11	20240102	5300	21.13	20240805	9200	-30.22	20231205	5300	21.13	20240805	1.80	N	016380	5000	5000 억	6240528	N	N	63	N	N
38	20241125	120332	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6440	190	2	3.04	514209500	80765	48.28	6330	6450	6270	8120	4380	6250	6366.75	6.24	25452	6476	6362	6296	6182	6116	6330	6150	5000	1870	5000	4620	10	1	100008897	6441	2.75	0.34	12	0.08	2342.00	18893.00	9200	20231205	-30.00	5300	20240805	21.51	8930	-27.88	20240102	5300	21.51	20240805	9200	-30.00	20231205	5300	21.51	20240805	1.80	N	016380	5000	5000 억	6240528	N	N	63	N	N
39	20241125	110331	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6420	170	2	2.72	427908380	67337	40.25	6330	6430	6270	8120	4380	6250	6354.74	6.24	23699	6476	6362	6296	6182	6116	6330	6150	5000	1870	5000	4620	10	1	100008897	6421	2.74	0.34	12	0.07	2342.00	18893.00	9200	20231205	-30.22	5300	20240805	21.13	8930	-28.11	20240102	5300	21.13	20240805	9200	-30.22	20231205	5300	21.13	20240805	1.80	N	016380	5000	5000 억	6240528	N	N	63	N	N
40	20241125	100327	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6370	120	2	1.92	309085840	48757	29.14	6330	6380	6270	8120	4380	6250	6339.33	6.24	18391	6476	6362	6296	6182	6116	6330	6150	5000	1870	5000	4620	10	1	100008897	6371	2.72	0.34	12	0.05	2342.00	18893.00	9200	20231205	-30.76	5300	20240805	20.19	8930	-28.67	20240102	5300	20.19	20240805	9200	-30.76	20231205	5300	20.19	20240805	1.80	N	016380	5000	5000 억	6240528	N	N	63	N	N
41	20241125	090328	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6350	100	2	1.60	30721880	4845	2.90	6330	6370	6330	8120	4380	6250	6341.13	6.24	1461	6476	6362	6296	6182	6116	6330	6150	5000	1870	5000	4620	10	1	100008897	6351	2.71	0.34	12	0.00	2342.00	18893.00	9200	20231205	-30.98	5300	20240805	19.81	8930	-28.89	20240102	5300	19.81	20240805	9200	-30.98	20231205	5300	19.81	20240805	1.80	N	016380	5000	5000 억	6240528	N	N	63	N	N
42	20241122	160315	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6250	-40	5	-0.64	1042601610	165904	118.22	6300	6410	6230	8170	4410	6290	6284.49	6.24	-22673	6470	6380	6300	6210	6130	6340	6170	5000	1880	5000	4650	10	1	100008897	6251	2.67	0.33	12	0.17	2342.00	18893.00	9200	20231205	-32.07	5300	20240805	17.92	8930	-30.01	20240102	5300	17.92	20240805	9200	-32.07	20231205	5300	17.92	20240805	1.79	N	016380	5000	5000 억	6238983	N	N	63	N	N
43	20241122	150313	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6260	-30	5	-0.48	961042550	152848	108.92	6300	6410	6240	8170	4410	6290	6287.57	6.24	-25696	6470	6380	6300	6210	6130	6340	6170	5000	1880	5000	4650	10	1	100008897	6261	2.67	0.33	12	0.15	2342.00	18893.00	9200	20231205	-31.96	5300	20240805	18.11	8930	-29.90	20240102	5300	18.11	20240805	9200	-31.96	20231205	5300	18.11	20240805	1.79	N	016380	5000	5000 억	6238983	N	N	21	N	N
44	20241122	140318	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6280	-10	5	-0.16	792909560	125997	89.78	6300	6410	6240	8170	4410	6290	6293.08	6.24	-19506	6470	6380	6300	6210	6130	6340	6170	5000	1880	5000	4650	10	1	100008897	6281	2.68	0.33	12	0.13	2342.00	18893.00	9200	20231205	-31.74	5300	20240805	18.49	8930	-29.68	20240102	5300	18.49	20240805	9200	-31.74	20231205	5300	18.49	20240805	1.79	N	016380	5000	5000 억	6238983	N	N	21	N	N
45	20241122	130317	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6240	-50	5	-0.79	598219010	95038	67.72	6300	6410	6240	8170	4410	6290	6294.52	6.24	-17257	6470	6380	6300	6210	6130	6340	6170	5000	1880	5000	4650	10	1	100008897	6241	2.66	0.33	12	0.10	2342.00	18893.00	9200	20231205	-32.17	5300	20240805	17.74	8930	-30.12	20240102	5300	17.74	20240805	9200	-32.17	20231205	5300	17.74	20240805	1.79	N	016380	5000	5000 억	6238983	N	N	21	N	N
46	20241122	120317	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6270	-20	5	-0.32	461340570	73174	52.14	6300	6410	6260	8170	4410	6290	6304.71	6.24	-11937	6470	6380	6300	6210	6130	6340	6170	5000	1880	5000	4650	10	1	100008897	6271	2.68	0.33	12	0.07	2342.00	18893.00	9200	20231205	-31.85	5300	20240805	18.30	8930	-29.79	20240102	5300	18.30	20240805	9200	-31.85	20231205	5300	18.30	20240805	1.79	N	016380	5000	5000 억	6238983	N	N	21	N	N
47	20241122	110316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6300	10	2	0.16	261090440	41253	29.40	6300	6410	6280	8170	4410	6290	6329.00	6.24	-3939	6470	6380	6300	6210	6130	6340	6170	5000	1880	5000	4650	10	1	100008897	6301	2.69	0.33	12	0.04	2342.00	18893.00	9200	20231205	-31.52	5300	20240805	18.87	8930	-29.45	20240102	5300	18.87	20240805	9200	-31.52	20231205	5300	18.87	20240805	1.79	N	016380	5000	5000 억	6238983	N	N	21	N	N
48	20241122	100321	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6300	10	2	0.16	179393100	28291	20.16	6300	6410	6280	8170	4410	6290	6341.00	6.24	-1391	6470	6380	6300	6210	6130	6340	6170	5000	1880	5000	4650	10	1	100008897	6301	2.69	0.33	12	0.03	2342.00	18893.00	9200	20231205	-31.52	5300	20240805	18.87	8930	-29.45	20240102	5300	18.87	20240805	9200	-31.52	20231205	5300	18.87	20240805	1.79	N	016380	5000	5000 억	6238983	N	N	21	N	N
49	20241122	090317	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6350	60	2	0.95	25765880	4087	2.91	6300	6350	6280	8170	4410	6290	6304.35	6.24	-242	6470	6380	6300	6210	6130	6340	6170	5000	1880	5000	4650	10	1	100008897	6351	2.71	0.34	12	0.00	2342.00	18893.00	9200	20231205	-30.98	5300	20240805	19.81	8930	-28.89	20240102	5300	19.81	20240805	9200	-30.98	20231205	5300	19.81	20240805	1.79	N	016380	5000	5000 억	6238983	N	N	21	N	N
50	20241121	160315	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6290	20	2	0.32	865459950	137273	116.45	6300	6390	6220	8150	4390	6270	6304.67	6.24	-9368	6476	6372	6316	6212	6156	6345	6185	5000	1880	5000	4630	10	1	100008897	6291	2.69	0.33	12	0.14	2342.00	18893.00	9200	20231205	-31.63	5300	20240805	18.68	8930	-29.56	20240102	5300	18.68	20240805	9200	-31.63	20231205	5300	18.68	20240805	1.79	N	016380	5000	5000 억	6241074	N	N	21	N	N
51	20241121	150320	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6340	70	2	1.12	805023720	127672	108.30	6300	6390	6220	8150	4390	6270	6305.41	6.24	-9342	6476	6372	6316	6212	6156	6345	6185	5000	1880	5000	4630	10	1	100008897	6341	2.71	0.34	12	0.13	2342.00	18893.00	9200	20231205	-31.09	5300	20240805	19.62	8930	-29.00	20240102	5300	19.62	20240805	9200	-31.09	20231205	5300	19.62	20240805	1.79	N	016380	5000	5000 억	6241074	N	N	100	N	N
52	20241121	140321	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6270	0	3	0.00	460257860	73400	62.26	6300	6330	6220	8150	4390	6270	6270.54	6.24	659	6476	6372	6316	6212	6156	6345	6185	5000	1880	5000	4630	10	1	100008897	6271	2.68	0.33	12	0.07	2342.00	18893.00	9200	20231205	-31.85	5300	20240805	18.30	8930	-29.79	20240102	5300	18.30	20240805	9200	-31.85	20231205	5300	18.30	20240805	1.79	N	016380	5000	5000 억	6241074	N	N	100	N	N
53	20241121	130319	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6320	50	2	0.80	392088300	62578	53.08	6300	6330	6220	8150	4390	6270	6265.59	6.24	4594	6476	6372	6316	6212	6156	6345	6185	5000	1880	5000	4630	10	1	100008897	6321	2.70	0.33	12	0.06	2342.00	18893.00	9200	20231205	-31.30	5300	20240805	19.25	8930	-29.23	20240102	5300	19.25	20240805	9200	-31.30	20231205	5300	19.25	20240805	1.79	N	016380	5000	5000 억	6241074	N	N	100	N	N
54	20241121	120318	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6290	20	2	0.32	334104230	53388	45.29	6300	6310	6220	8150	4390	6270	6258.04	6.24	7123	6476	6372	6316	6212	6156	6345	6185	5000	1880	5000	4630	10	1	100008897	6291	2.69	0.33	12	0.05	2342.00	18893.00	9200	20231205	-31.63	5300	20240805	18.68	8930	-29.56	20240102	5300	18.68	20240805	9200	-31.63	20231205	5300	18.68	20240805	1.79	N	016380	5000	5000 억	6241074	N	N	100	N	N
55	20241121	110318	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6280	10	2	0.16	258067400	41270	35.01	6300	6300	6220	8150	4390	6270	6253.15	6.24	7974	6476	6372	6316	6212	6156	6345	6185	5000	1880	5000	4630	10	1	100008897	6281	2.68	0.33	12	0.04	2342.00	18893.00	9200	20231205	-31.74	5300	20240805	18.49	8930	-29.68	20240102	5300	18.49	20240805	9200	-31.74	20231205	5300	18.49	20240805	1.79	N	016380	5000	5000 억	6241074	N	N	100	N	N
56	20241121	100319	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6260	-10	5	-0.16	192557100	30817	26.14	6300	6300	6220	8150	4390	6270	6248.41	6.24	8322	6476	6372	6316	6212	6156	6345	6185	5000	1880	5000	4630	10	1	100008897	6261	2.67	0.33	12	0.03	2342.00	18893.00	9200	20231205	-31.96	5300	20240805	18.11	8930	-29.90	20240102	5300	18.11	20240805	9200	-31.96	20231205	5300	18.11	20240805	1.79	N	016380	5000	5000 억	6241074	N	N	100	N	N
57	20241121	090318	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6290	20	2	0.32	10707330	1703	1.44	6300	6300	6270	8150	4390	6270	6287.33	6.24	-42	6476	6372	6316	6212	6156	6345	6185	5000	1880	5000	4630	10	1	100008897	6291	2.69	0.33	12	0.00	2342.00	18893.00	9200	20231205	-31.63	5300	20240805	18.68	8930	-29.56	20240102	5300	18.68	20240805	9200	-31.63	20231205	5300	18.68	20240805	1.79	N	016380	5000	5000 억	6241074	N	N	100	N	N
58	20241120	160316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6270	-120	5	-1.88	743404120	117430	73.37	6420	6420	6260	8300	4480	6390	6330.66	6.27	-31129	6610	6500	6380	6270	6150	6555	6325	5000	1910	5000	4720	10	1	100008897	6271	2.68	0.33	12	0.12	2342.00	18893.00	9200	20231205	-31.85	5300	20240805	18.30	8930	-29.79	20240102	5300	18.30	20240805	9200	-31.85	20231205	5300	18.30	20240805	1.80	N	016380	5000	5000 억	6267909	N	N	100	N	N
59	20241120	150321	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6300	-90	5	-1.41	559273000	88114	55.05	6420	6420	6300	8300	4480	6390	6347.15	6.27	-23901	6610	6500	6380	6270	6150	6555	6325	5000	1910	5000	4720	10	1	100008897	6301	2.69	0.33	12	0.09	2342.00	18893.00	9200	20231205	-31.52	5300	20240805	18.87	8930	-29.45	20240102	5300	18.87	20240805	9200	-31.52	20231205	5300	18.87	20240805	1.80	N	016380	5000	5000 억	6267909	N	N	261	N	N
60	20241120	140321	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6360	-30	5	-0.47	430667430	67827	42.38	6420	6420	6300	8300	4480	6390	6349.50	6.27	-19995	6610	6500	6380	6270	6150	6555	6325	5000	1910	5000	4720	10	1	100008897	6361	2.72	0.34	12	0.07	2342.00	18893.00	9200	20231205	-30.87	5300	20240805	20.00	8930	-28.78	20240102	5300	20.00	20240805	9200	-30.87	20231205	5300	20.00	20240805	1.80	N	016380	5000	5000 억	6267909	N	N	261	N	N
61	20241120	130322	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6350	-40	5	-0.63	299500250	47110	29.43	6420	6420	6300	8300	4480	6390	6357.47	6.27	-15171	6610	6500	6380	6270	6150	6555	6325	5000	1910	5000	4720	10	1	100008897	6351	2.71	0.34	12	0.05	2342.00	18893.00	9200	20231205	-30.98	5300	20240805	19.81	8930	-28.89	20240102	5300	19.81	20240805	9200	-30.98	20231205	5300	19.81	20240805	1.80	N	016380	5000	5000 억	6267909	N	N	261	N	N
62	20241120	120323	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6370	-20	5	-0.31	259046310	40746	25.46	6420	6420	6300	8300	4480	6390	6357.59	6.27	-14073	6610	6500	6380	6270	6150	6555	6325	5000	1910	5000	4720	10	1	100008897	6371	2.72	0.34	12	0.04	2342.00	18893.00	9200	20231205	-30.76	5300	20240805	20.19	8930	-28.67	20240102	5300	20.19	20240805	9200	-30.76	20231205	5300	20.19	20240805	1.80	N	016380	5000	5000 억	6267909	N	N	261	N	N
63	20241120	110321	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6370	-20	5	-0.31	205261610	32289	20.17	6420	6420	6300	8300	4480	6390	6357.01	6.27	-11941	6610	6500	6380	6270	6150	6555	6325	5000	1910	5000	4720	10	1	100008897	6371	2.72	0.34	12	0.03	2342.00	18893.00	9200	20231205	-30.76	5300	20240805	20.19	8930	-28.67	20240102	5300	20.19	20240805	9200	-30.76	20231205	5300	20.19	20240805	1.80	N	016380	5000	5000 억	6267909	N	N	261	N	N
64	20241120	100320	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6380	-10	5	-0.16	125739860	19804	12.37	6420	6420	6300	8300	4480	6390	6349.22	6.27	-7332	6610	6500	6380	6270	6150	6555	6325	5000	1910	5000	4720	10	1	100008897	6381	2.72	0.34	12	0.02	2342.00	18893.00	9200	20231205	-30.65	5300	20240805	20.38	8930	-28.56	20240102	5300	20.38	20240805	9200	-30.65	20231205	5300	20.38	20240805	1.80	N	016380	5000	5000 억	6267909	N	N	261	N	N
65	20241120	090320	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6380	-10	5	-0.16	17460760	2727	1.70	6420	6420	6340	8300	4480	6390	6402.92	6.27	-1999	6610	6500	6380	6270	6150	6555	6325	5000	1910	5000	4720	10	1	100008897	6381	2.72	0.34	12	0.00	2342.00	18893.00	9200	20231205	-30.65	5300	20240805	20.38	8930	-28.56	20240102	5300	20.38	20240805	9200	-30.65	20231205	5300	20.38	20240805	1.80	N	016380	5000	5000 억	6267909	N	N	261	N	N
66	20241119	160307	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6390	0	3	0.00	1014509800	158244	88.40	6380	6490	6260	8300	4480	6390	6411.07	6.25	-8495	6663	6526	6253	6116	5843	6595	6185	5000	1910	5000	4720	10	1	100008897	6391	2.73	0.34	12	0.16	2342.00	18893.00	9200	20231205	-30.54	5300	20240805	20.57	8930	-28.44	20240102	5300	20.57	20240805	9200	-30.54	20231205	5300	20.57	20240805	1.83	N	016380	5000	5000 억	6251522	N	N	261	N	N
67	20241119	150311	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6380	-10	5	-0.16	922984130	143911	80.40	6380	6490	6260	8300	4480	6390	6413.58	6.25	-9722	6663	6526	6253	6116	5843	6595	6185	5000	1910	5000	4720	10	1	100008897	6381	2.72	0.34	12	0.14	2342.00	18893.00	9200	20231205	-30.65	5300	20240805	20.38	8930	-28.56	20240102	5300	20.38	20240805	9200	-30.65	20231205	5300	20.38	20240805	1.83	N	016380	5000	5000 억	6251522	N	N	385	N	N
68	20241119	140310	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6420	30	2	0.47	723761530	112848	63.04	6380	6490	6260	8300	4480	6390	6413.60	6.25	-5111	6663	6526	6253	6116	5843	6595	6185	5000	1910	5000	4720	10	1	100008897	6421	2.74	0.34	12	0.11	2342.00	18893.00	9200	20231205	-30.22	5300	20240805	21.13	8930	-28.11	20240102	5300	21.13	20240805	9200	-30.22	20231205	5300	21.13	20240805	1.83	N	016380	5000	5000 억	6251522	N	N	385	N	N
69	20241119	130311	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6410	20	2	0.31	629044450	98010	54.75	6380	6490	6260	8300	4480	6390	6418.17	6.25	-2739	6663	6526	6253	6116	5843	6595	6185	5000	1910	5000	4720	10	1	100008897	6411	2.74	0.34	12	0.10	2342.00	18893.00	9200	20231205	-30.33	5300	20240805	20.94	8930	-28.22	20240102	5300	20.94	20240805	9200	-30.33	20231205	5300	20.94	20240805	1.83	N	016380	5000	5000 억	6251522	N	N	385	N	N
70	20241119	120308	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6460	70	2	1.10	409527270	63718	35.60	6380	6490	6330	8300	4480	6390	6427.18	6.25	-5232	6663	6526	6253	6116	5843	6595	6185	5000	1910	5000	4720	10	1	100008897	6461	2.76	0.34	12	0.06	2342.00	18893.00	9200	20231205	-29.78	5300	20240805	21.89	8930	-27.66	20240102	5300	21.89	20240805	9200	-29.78	20231205	5300	21.89	20240805	1.83	N	016380	5000	5000 억	6251522	N	N	385	N	N
71	20241119	110311	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6450	60	2	0.94	293545870	45754	25.56	6380	6470	6330	8300	4480	6390	6415.74	6.25	-1472	6663	6526	6253	6116	5843	6595	6185	5000	1910	5000	4720	10	1	100008897	6451	2.75	0.34	12	0.05	2342.00	18893.00	9200	20231205	-29.89	5300	20240805	21.70	8930	-27.77	20240102	5300	21.70	20240805	9200	-29.89	20231205	5300	21.70	20240805	1.83	N	016380	5000	5000 억	6251522	N	N	385	N	N
72	20241119	100317	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6450	60	2	0.94	201349040	31438	17.56	6380	6460	6330	8300	4480	6390	6404.64	6.25	485	6663	6526	6253	6116	5843	6595	6185	5000	1910	5000	4720	10	1	100008897	6451	2.75	0.34	12	0.03	2342.00	18893.00	9200	20231205	-29.89	5300	20240805	21.70	8930	-27.77	20240102	5300	21.70	20240805	9200	-29.89	20231205	5300	21.70	20240805	1.83	N	016380	5000	5000 억	6251522	N	N	385	N	N
73	20241119	090316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6400	10	2	0.16	26955120	4216	2.36	6380	6440	6380	8300	4480	6390	6393.53	6.25	-1040	6663	6526	6253	6116	5843	6595	6185	5000	1910	5000	4720	10	1	100008897	6401	2.73	0.34	12	0.00	2342.00	18893.00	9200	20231205	-30.43	5300	20240805	20.75	8930	-28.33	20240102	5300	20.75	20240805	9200	-30.43	20231205	5300	20.75	20240805	1.83	N	016380	5000	5000 억	6251522	N	N	385	N	N
74	20241118	160308	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6390	320	2	5.27	1115072350	177368	93.79	6020	6390	5980	7890	4250	6070	6286.68	6.24	30772	6323	6196	6003	5876	5683	6260	5940	5000	1820	5000	4490	10	1	100008897	6391	2.73	0.34	12	0.18	2342.00	18893.00	9200	20231205	-30.54	5300	20240805	20.57	8930	-28.44	20240102	5300	20.57	20240805	9200	-30.54	20231205	5300	20.57	20240805	1.85	N	016380	5000	5000 억	6242035	N	N	385	N	N
75	20241118	150310	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6330	260	2	4.28	1011779380	161170	85.23	6020	6380	5980	7890	4250	6070	6277.72	6.24	25935	6323	6196	6003	5876	5683	6260	5940	5000	1820	5000	4490	10	1	100008897	6331	2.70	0.34	12	0.16	2342.00	18893.00	9200	20231205	-31.20	5300	20240805	19.43	8930	-29.12	20240102	5300	19.43	20240805	9200	-31.20	20231205	5300	19.43	20240805	1.85	N	016380	5000	5000 억	6242035	N	N	54	N	N
76	20241118	140309	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6370	300	2	4.94	827807340	132249	69.93	6020	6370	5980	7890	4250	6070	6259.46	6.24	23196	6323	6196	6003	5876	5683	6260	5940	5000	1820	5000	4490	10	1	100008897	6371	2.72	0.34	12	0.13	2342.00	18893.00	9200	20231205	-30.76	5300	20240805	20.19	8930	-28.67	20240102	5300	20.19	20240805	9200	-30.76	20231205	5300	20.19	20240805	1.85	N	016380	5000	5000 억	6242035	N	N	54	N	N
77	20241118	130309	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6320	250	2	4.12	641123740	102803	54.36	6020	6330	5980	7890	4250	6070	6236.43	6.24	20753	6323	6196	6003	5876	5683	6260	5940	5000	1820	5000	4490	10	1	100008897	6321	2.70	0.33	12	0.10	2342.00	18893.00	9200	20231205	-31.30	5300	20240805	19.25	8930	-29.23	20240102	5300	19.25	20240805	9200	-31.30	20231205	5300	19.25	20240805	1.85	N	016380	5000	5000 억	6242035	N	N	54	N	N
78	20241118	120310	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6320	250	2	4.12	547750940	88016	46.54	6020	6330	5980	7890	4250	6070	6223.31	6.24	20849	6323	6196	6003	5876	5683	6260	5940	5000	1820	5000	4490	10	1	100008897	6321	2.70	0.33	12	0.09	2342.00	18893.00	9200	20231205	-31.30	5300	20240805	19.25	8930	-29.23	20240102	5300	19.25	20240805	9200	-31.30	20231205	5300	19.25	20240805	1.85	N	016380	5000	5000 억	6242035	N	N	54	N	N
79	20241118	110310	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6310	240	2	3.95	461192290	74282	39.28	6020	6330	5980	7890	4250	6070	6208.67	6.24	18617	6323	6196	6003	5876	5683	6260	5940	5000	1820	5000	4490	10	1	100008897	6311	2.69	0.33	12	0.07	2342.00	18893.00	9200	20231205	-31.41	5300	20240805	19.06	8930	-29.34	20240102	5300	19.06	20240805	9200	-31.41	20231205	5300	19.06	20240805	1.85	N	016380	5000	5000 억	6242035	N	N	54	N	N
80	20241118	100311	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6280	210	2	3.46	311080310	50468	26.69	6020	6290	5980	7890	4250	6070	6163.91	6.24	13467	6323	6196	6003	5876	5683	6260	5940	5000	1820	5000	4490	10	1	100008897	6281	2.68	0.33	12	0.05	2342.00	18893.00	9200	20231205	-31.74	5300	20240805	18.49	8930	-29.68	20240102	5300	18.49	20240805	9200	-31.74	20231205	5300	18.49	20240805	1.85	N	016380	5000	5000 억	6242035	N	N	54	N	N
81	20241118	090307	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6050	-20	5	-0.33	36099900	5998	3.17	6020	6050	5980	7890	4250	6070	6018.66	6.24	-2431	6323	6196	6003	5876	5683	6260	5940	5000	1820	5000	4490	10	1	100008897	6051	2.58	0.32	12	0.01	2342.00	18893.00	9200	20231205	-34.24	5300	20240805	14.15	8930	-32.25	20240102	5300	14.15	20240805	9200	-34.24	20231205	5300	14.15	20240805	1.85	N	016380	5000	5000 억	6242035	N	N	54	N	N
82	20241115	160316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6070	50	2	0.83	1107641920	185458	75.76	5950	6130	5810	7820	4220	6020	5972.47	6.24	-956	6333	6176	6023	5866	5713	6255	5945	5000	1800	5000	4450	10	1	100008897	6071	2.59	0.32	12	0.19	2342.00	18893.00	9200	20231205	-34.02	5300	20240805	14.53	8930	-32.03	20240102	5300	14.53	20240805	9200	-34.02	20231205	5300	14.53	20240805	1.87	N	016380	5000	5000 억	6239133	N	N	54	N	N
83	20241115	150323	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6030	10	2	0.17	1060562380	177684	72.58	5950	6130	5810	7820	4220	6020	5968.81	6.24	1795	6333	6176	6023	5866	5713	6255	5945	5000	1800	5000	4450	10	1	100008897	6031	2.57	0.32	12	0.18	2342.00	18893.00	9200	20231205	-34.46	5300	20240805	13.77	8930	-32.47	20240102	5300	13.77	20240805	9200	-34.46	20231205	5300	13.77	20240805	1.87	N	016380	5000	5000 억	6239133	N	N	38	N	N
84	20241115	140320	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6130	110	2	1.83	946286540	158930	64.92	5950	6130	5810	7820	4220	6020	5954.11	6.24	8253	6333	6176	6023	5866	5713	6255	5945	5000	1800	5000	4450	10	1	100008897	6131	2.62	0.32	12	0.16	2342.00	18893.00	9200	20231205	-33.37	5300	20240805	15.66	8930	-31.35	20240102	5300	15.66	20240805	9200	-33.37	20231205	5300	15.66	20240805	1.87	N	016380	5000	5000 억	6239133	N	N	38	N	N
85	20241115	130320	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6070	50	2	0.83	746008430	126012	51.47	5950	6080	5810	7820	4220	6020	5920.14	6.24	18152	6333	6176	6023	5866	5713	6255	5945	5000	1800	5000	4450	10	1	100008897	6071	2.59	0.32	12	0.13	2342.00	18893.00	9200	20231205	-34.02	5300	20240805	14.53	8930	-32.03	20240102	5300	14.53	20240805	9200	-34.02	20231205	5300	14.53	20240805	1.87	N	016380	5000	5000 억	6239133	N	N	38	N	N
86	20241115	120321	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5970	-50	5	-0.83	602843560	102229	41.76	5950	6010	5810	7820	4220	6020	5896.99	6.24	5480	6333	6176	6023	5866	5713	6255	5945	5000	1800	5000	4450	10	1	100008897	5971	2.55	0.32	12	0.10	2342.00	18893.00	9200	20231205	-35.11	5300	20240805	12.64	8930	-33.15	20240102	5300	12.64	20240805	9200	-35.11	20231205	5300	12.64	20240805	1.87	N	016380	5000	5000 억	6239133	N	N	38	N	N
87	20241115	110315	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5980	-40	5	-0.66	540709380	91819	37.51	5950	6010	5810	7820	4220	6020	5888.86	6.24	4818	6333	6176	6023	5866	5713	6255	5945	5000	1800	5000	4450	10	1	100008897	5981	2.55	0.32	12	0.09	2342.00	18893.00	9200	20231205	-35.00	5300	20240805	12.83	8930	-33.03	20240102	5300	12.83	20240805	9200	-35.00	20231205	5300	12.83	20240805	1.87	N	016380	5000	5000 억	6239133	N	N	38	N	N
88	20241115	100316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5910	-110	5	-1.83	442675410	75227	30.73	5950	6010	5810	7820	4220	6020	5884.53	6.24	3981	6333	6176	6023	5866	5713	6255	5945	5000	1800	5000	4450	10	1	100008897	5911	2.52	0.31	12	0.08	2342.00	18893.00	9200	20231205	-35.76	5300	20240805	11.51	8930	-33.82	20240102	5300	11.51	20240805	9200	-35.76	20231205	5300	11.51	20240805	1.87	N	016380	5000	5000 억	6239133	N	N	38	N	N
89	20241115	090337	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5920	-100	5	-1.66	60122220	10110	4.13	5950	6010	5910	7820	4220	6020	5946.81	6.24	-2299	6333	6176	6023	5866	5713	6255	5945	5000	1800	5000	4450	10	1	100008897	5921	2.53	0.31	12	0.01	2342.00	18893.00	9200	20231205	-35.65	5300	20240805	11.70	8930	-33.71	20240102	5300	11.70	20240805	9200	-35.65	20231205	5300	11.70	20240805	1.87	N	016380	5000	5000 억	6239133	N	N	38	N	N
90	20241114	160312	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6080	100	2	1.67	1047219160	174134	63.59	5980	6180	5870	7770	4190	5980	6013.87	6.24	-23386	6400	6190	6080	5870	5760	6135	5815	5000	1790	5000	4420	10	1	100008897	6081	2.60	0.32	12	0.17	2342.00	18893.00	9200	20231205	-33.91	5300	20240805	14.72	8930	-31.91	20240102	5300	14.72	20240805	9200	-33.91	20231205	5300	14.72	20240805	1.88	N	016380	5000	5000 억	6241530	N	N	711	N	N
91	20241114	150314	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6060	80	2	1.34	823873690	137446	50.19	5980	6090	5870	7770	4190	5980	5994.16	6.24	-23350	6400	6190	6080	5870	5760	6135	5815	5000	1790	5000	4420	10	1	100008897	6061	2.59	0.32	12	0.14	2342.00	18893.00	9200	20231205	-34.13	5300	20240805	14.34	8930	-32.14	20240102	5300	14.34	20240805	9200	-34.13	20231205	5300	14.34	20240805	1.88	N	016380	5000	5000 억	6241530	N	N	711	N	N
92	20241114	140311	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6060	80	2	1.34	682327150	114016	41.64	5980	6090	5870	7770	4190	5980	5984.49	6.24	-18679	6400	6190	6080	5870	5760	6135	5815	5000	1790	5000	4420	10	1	100008897	6061	2.59	0.32	12	0.11	2342.00	18893.00	9200	20231205	-34.13	5300	20240805	14.34	8930	-32.14	20240102	5300	14.34	20240805	9200	-34.13	20231205	5300	14.34	20240805	1.88	N	016380	5000	5000 억	6241530	N	N	711	N	N
93	20241114	130312	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6000	20	2	0.33	575644630	96335	35.18	5980	6090	5870	7770	4190	5980	5975.45	6.24	-20909	6400	6190	6080	5870	5760	6135	5815	5000	1790	5000	4420	10	1	100008897	6001	2.56	0.32	12	0.10	2342.00	18893.00	9200	20231205	-34.78	5300	20240805	13.21	8930	-32.81	20240102	5300	13.21	20240805	9200	-34.78	20231205	5300	13.21	20240805	1.88	N	016380	5000	5000 억	6241530	N	N	711	N	N
94	20241114	120311	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5930	-50	5	-0.84	489042500	81832	29.88	5980	6090	5870	7770	4190	5980	5976.18	6.24	-20314	6400	6190	6080	5870	5760	6135	5815	5000	1790	5000	4420	10	1	100008897	5931	2.53	0.31	12	0.08	2342.00	18893.00	9200	20231205	-35.54	5300	20240805	11.89	8930	-33.59	20240102	5300	11.89	20240805	9200	-35.54	20231205	5300	11.89	20240805	1.88	N	016380	5000	5000 억	6241530	N	N	711	N	N
95	20241114	110314	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5990	10	2	0.17	307002190	51182	18.69	5980	6090	5960	7770	4190	5980	5998.25	6.24	-14369	6400	6190	6080	5870	5760	6135	5815	5000	1790	5000	4420	10	1	100008897	5991	2.56	0.32	12	0.05	2342.00	18893.00	9200	20231205	-34.89	5300	20240805	13.02	8930	-32.92	20240102	5300	13.02	20240805	9200	-34.89	20231205	5300	13.02	20240805	1.88	N	016380	5000	5000 억	6241530	N	N	711	N	N
96	20241114	100323	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5990	10	2	0.17	118725780	19820	7.24	5980	6090	5980	7770	4190	5980	5990.20	6.24	3039	6400	6190	6080	5870	5760	6135	5815	5000	1790	5000	4420	10	1	100008897	5991	2.56	0.32	12	0.02	2342.00	18893.00	9200	20231205	-34.89	5300	20240805	13.02	8930	-32.92	20240102	5300	13.02	20240805	9200	-34.89	20231205	5300	13.02	20240805	1.88	N	016380	5000	5000 억	6241530	N	N	711	N	N
97	20241114	090309	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5980	0	3	0.00	0	0	0.00	0	0	0	7770	4190	5980	0.00	6.24	0	6400	6190	6080	5870	5760	6135	5815	5000	1790	5000	4420	10	1	100008897	5981	2.55	0.32	12	0.00	2342.00	18893.00	9200	20231205	-35.00	5300	20240805	12.83	8930	-33.03	20240102	5300	12.83	20240805	9200	-35.00	20231205	5300	12.83	20240805	1.88	N	016380	5000	5000 억	6241530	N	N	711	N	N
98	20241112	160305	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6300	-300	5	-4.55	2039898720	318031	120.74	6550	6600	6250	8580	4620	6600	6414.36	6.27	-21214	6926	6762	6666	6502	6406	6715	6455	5000	1980	5000	4880	10	1	100008897	6301	2.69	0.33	12	0.32	2342.00	18893.00	9200	20231205	-31.52	5300	20240805	18.87	8930	-29.45	20240102	5300	18.87	20240805	9200	-31.52	20231205	5300	18.87	20240805	1.90	N	016380	5000	5000 억	6272526	N	N	140	N	N
99	20241112	150306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6290	-310	5	-4.70	1884567580	293289	111.35	6550	6600	6250	8580	4620	6600	6425.63	6.27	-24367	6926	6762	6666	6502	6406	6715	6455	5000	1980	5000	4880	10	1	100008897	6291	2.69	0.33	12	0.29	2342.00	18893.00	9200	20231205	-31.63	5300	20240805	18.68	8930	-29.56	20240102	5300	18.68	20240805	9200	-31.63	20231205	5300	18.68	20240805	1.90	N	016380	5000	5000 억	6272526	N	N	765	N	N
100	20241112	140309	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6380	-220	5	-3.33	1441950810	223219	84.74	6550	6600	6360	8580	4620	6600	6459.80	6.27	-15868	6926	6762	6666	6502	6406	6715	6455	5000	1980	5000	4880	10	1	100008897	6381	2.72	0.34	12	0.22	2342.00	18893.00	9200	20231205	-30.65	5300	20240805	20.38	8930	-28.56	20240102	5300	20.38	20240805	9200	-30.65	20231205	5300	20.38	20240805	1.90	N	016380	5000	5000 억	6272526	N	N	765	N	N
101	20241112	130306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6440	-160	5	-2.42	1084369170	167371	63.54	6550	6600	6420	8580	4620	6600	6478.84	6.27	-1295	6926	6762	6666	6502	6406	6715	6455	5000	1980	5000	4880	10	1	100008897	6441	2.75	0.34	12	0.17	2342.00	18893.00	9200	20231205	-30.00	5300	20240805	21.51	8930	-27.88	20240102	5300	21.51	20240805	9200	-30.00	20231205	5300	21.51	20240805	1.90	N	016380	5000	5000 억	6272526	N	N	765	N	N
102	20241112	120307	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6460	-140	5	-2.12	895838910	138114	52.43	6550	6600	6420	8580	4620	6600	6486.23	6.27	-599	6926	6762	6666	6502	6406	6715	6455	5000	1980	5000	4880	10	1	100008897	6461	2.76	0.34	12	0.14	2342.00	18893.00	9200	20231205	-29.78	5300	20240805	21.89	8930	-27.66	20240102	5300	21.89	20240805	9200	-29.78	20231205	5300	21.89	20240805	1.90	N	016380	5000	5000 억	6272526	N	N	765	N	N
103	20241112	110306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6500	-100	5	-1.52	706569980	108943	41.36	6550	6600	6420	8580	4620	6600	6485.68	6.27	11201	6926	6762	6666	6502	6406	6715	6455	5000	1980	5000	4880	10	1	100008897	6501	2.78	0.34	12	0.11	2342.00	18893.00	9200	20231205	-29.35	5300	20240805	22.64	8930	-27.21	20240102	5300	22.64	20240805	9200	-29.35	20231205	5300	22.64	20240805	1.90	N	016380	5000	5000 억	6272526	N	N	765	N	N
104	20241112	100306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6460	-140	5	-2.12	557297350	85958	32.63	6550	6600	6420	8580	4620	6600	6483.37	6.27	6809	6926	6762	6666	6502	6406	6715	6455	5000	1980	5000	4880	10	1	100008897	6461	2.76	0.34	12	0.09	2342.00	18893.00	9200	20231205	-29.78	5300	20240805	21.89	8930	-27.66	20240102	5300	21.89	20240805	9200	-29.78	20231205	5300	21.89	20240805	1.90	N	016380	5000	5000 억	6272526	N	N	765	N	N
105	20241112	090306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6530	-70	5	-1.06	84861870	12966	4.92	6550	6600	6530	8580	4620	6600	6544.95	6.27	1455	6926	6762	6666	6502	6406	6715	6455	5000	1980	5000	4880	10	1	100008897	6531	2.79	0.35	12	0.01	2342.00	18893.00	9200	20231205	-29.02	5300	20240805	23.21	8930	-26.88	20240102	5300	23.21	20240805	9200	-29.02	20231205	5300	23.21	20240805	1.90	N	016380	5000	5000 억	6272526	N	N	765	N	N
106	20241111	160304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6600	-230	5	-3.37	1747854060	261695	192.90	6770	6830	6570	8870	4790	6830	6679.09	6.22	45094	7003	6916	6863	6776	6723	6890	6750	5000	2040	5000	5050	10	1	100008897	6601	2.82	0.35	12	0.26	2342.00	18893.00	9200	20231205	-28.26	5300	20240805	24.53	8930	-26.09	20240102	5300	24.53	20240805	9200	-28.26	20231205	5300	24.53	20240805	1.91	N	016380	5000	5000 억	6217733	N	N	765	N	N
107	20241111	150313	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6650	-180	5	-2.64	1673612810	250481	184.63	6770	6830	6570	8870	4790	6830	6681.60	6.22	49347	7003	6916	6863	6776	6723	6890	6750	5000	2040	5000	5050	10	1	100008897	6651	2.84	0.35	12	0.25	2342.00	18893.00	9200	20231205	-27.72	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9200	-27.72	20231205	5300	25.47	20240805	1.91	N	016380	5000	5000 억	6217733	N	N	524	N	N
108	20241111	140307	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6660	-170	5	-2.49	1489701470	222840	164.26	6770	6830	6570	8870	4790	6830	6685.07	6.22	53816	7003	6916	6863	6776	6723	6890	6750	5000	2040	5000	5050	10	1	100008897	6661	2.84	0.35	12	0.22	2342.00	18893.00	9200	20231205	-27.61	5300	20240805	25.66	8930	-25.42	20240102	5300	25.66	20240805	9200	-27.61	20231205	5300	25.66	20240805	1.91	N	016380	5000	5000 억	6217733	N	N	524	N	N
109	20241111	130306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6640	-190	5	-2.78	1293087480	193150	142.37	6770	6830	6570	8870	4790	6830	6694.73	6.22	50583	7003	6916	6863	6776	6723	6890	6750	5000	2040	5000	5050	10	1	100008897	6641	2.84	0.35	12	0.19	2342.00	18893.00	9200	20231205	-27.83	5300	20240805	25.28	8930	-25.64	20240102	5300	25.28	20240805	9200	-27.83	20231205	5300	25.28	20240805	1.91	N	016380	5000	5000 억	6217733	N	N	524	N	N
110	20241111	120305	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6580	-250	5	-3.66	1018088950	151588	111.74	6770	6830	6580	8870	4790	6830	6716.16	6.22	30009	7003	6916	6863	6776	6723	6890	6750	5000	2040	5000	5050	10	1	100008897	6581	2.81	0.35	12	0.15	2342.00	18893.00	9200	20231205	-28.48	5300	20240805	24.15	8930	-26.32	20240102	5300	24.15	20240805	9200	-28.48	20231205	5300	24.15	20240805	1.91	N	016380	5000	5000 억	6217733	N	N	524	N	N
111	20241111	110305	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6700	-130	5	-1.90	745666200	110623	81.54	6770	6830	6690	8870	4790	6830	6740.61	6.22	26265	7003	6916	6863	6776	6723	6890	6750	5000	2040	5000	5050	10	1	100008897	6701	2.86	0.35	12	0.11	2342.00	18893.00	9200	20231205	-27.17	5300	20240805	26.42	8930	-24.97	20240102	5300	26.42	20240805	9200	-27.17	20231205	5300	26.42	20240805	1.91	N	016380	5000	5000 억	6217733	N	N	524	N	N
112	20241111	100303	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6720	-110	5	-1.61	580924650	86077	63.45	6770	6830	6690	8870	4790	6830	6748.90	6.22	20136	7003	6916	6863	6776	6723	6890	6750	5000	2040	5000	5050	10	1	100008897	6721	2.87	0.36	12	0.09	2342.00	18893.00	9200	20231205	-26.96	5300	20240805	26.79	8930	-24.75	20240102	5300	26.79	20240805	9200	-26.96	20231205	5300	26.79	20240805	1.91	N	016380	5000	5000 억	6217733	N	N	524	N	N
113	20241111	090303	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6780	-50	5	-0.73	79910890	11792	8.69	6770	6830	6770	8870	4790	6830	6776.70	6.22	-43	7003	6916	6863	6776	6723	6890	6750	5000	2040	5000	5050	10	1	100008897	6781	2.89	0.36	12	0.01	2342.00	18893.00	9200	20231205	-26.30	5300	20240805	27.92	8930	-24.08	20240102	5300	27.92	20240805	9200	-26.30	20231205	5300	27.92	20240805	1.91	N	016380	5000	5000 억	6217733	N	N	524	N	N
114	20241108	160301	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6830	-70	5	-1.01	916846560	133730	71.37	6950	6950	6810	8970	4830	6900	6855.99	6.24	-29913	7040	6970	6860	6790	6680	7005	6825	5000	2070	5000	5100	10	1	100008897	6831	2.92	0.36	12	0.13	2342.00	18893.00	9200	20231205	-25.76	5300	20240805	28.87	8930	-23.52	20240102	5300	28.87	20240805	9200	-25.76	20231205	5300	28.87	20240805	1.90	N	016380	5000	5000 억	6241679	N	N	524	N	N
115	20241108	150307	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6820	-80	5	-1.16	837304490	122064	65.14	6950	6950	6810	8970	4830	6900	6859.55	6.24	-30840	7040	6970	6860	6790	6680	7005	6825	5000	2070	5000	5100	10	1	100008897	6821	2.91	0.36	12	0.12	2342.00	18893.00	9200	20231205	-25.87	5300	20240805	28.68	8930	-23.63	20240102	5300	28.68	20240805	9200	-25.87	20231205	5300	28.68	20240805	1.90	N	016380	5000	5000 억	6241679	N	N	190	N	N
116	20241108	140304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6850	-50	5	-0.72	607393330	88442	47.20	6950	6950	6820	8970	4830	6900	6867.70	6.24	-23120	7040	6970	6860	6790	6680	7005	6825	5000	2070	5000	5100	10	1	100008897	6851	2.92	0.36	12	0.09	2342.00	18893.00	9200	20231205	-25.54	5300	20240805	29.25	8930	-23.29	20240102	5300	29.25	20240805	9200	-25.54	20231205	5300	29.25	20240805	1.90	N	016380	5000	5000 억	6241679	N	N	190	N	N
117	20241108	130304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6860	-40	5	-0.58	443824330	64545	34.44	6950	6950	6830	8970	4830	6900	6876.20	6.24	-20964	7040	6970	6860	6790	6680	7005	6825	5000	2070	5000	5100	10	1	100008897	6861	2.93	0.36	12	0.06	2342.00	18893.00	9200	20231205	-25.43	5300	20240805	29.43	8930	-23.18	20240102	5300	29.43	20240805	9200	-25.43	20231205	5300	29.43	20240805	1.90	N	016380	5000	5000 억	6241679	N	N	190	N	N
118	20241108	120306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6850	-50	5	-0.72	364152110	52903	28.23	6950	6950	6830	8970	4830	6900	6883.39	6.24	-17799	7040	6970	6860	6790	6680	7005	6825	5000	2070	5000	5100	10	1	100008897	6851	2.92	0.36	12	0.05	2342.00	18893.00	9200	20231205	-25.54	5300	20240805	29.25	8930	-23.29	20240102	5300	29.25	20240805	9200	-25.54	20231205	5300	29.25	20240805	1.90	N	016380	5000	5000 억	6241679	N	N	190	N	N
119	20241108	110306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6870	-30	5	-0.43	255391170	37038	19.77	6950	6950	6850	8970	4830	6900	6895.38	6.24	-10957	7040	6970	6860	6790	6680	7005	6825	5000	2070	5000	5100	10	1	100008897	6871	2.93	0.36	12	0.04	2342.00	18893.00	9200	20231205	-25.33	5300	20240805	29.62	8930	-23.07	20240102	5300	29.62	20240805	9200	-25.33	20231205	5300	29.62	20240805	1.90	N	016380	5000	5000 억	6241679	N	N	190	N	N
120	20241108	100306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6890	-10	5	-0.14	138530960	20050	10.70	6950	6950	6870	8970	4830	6900	6909.27	6.24	-4068	7040	6970	6860	6790	6680	7005	6825	5000	2070	5000	5100	10	1	100008897	6891	2.94	0.36	12	0.02	2342.00	18893.00	9200	20231205	-25.11	5300	20240805	30.00	8930	-22.84	20240102	5300	30.00	20240805	9200	-25.11	20231205	5300	30.00	20240805	1.90	N	016380	5000	5000 억	6241679	N	N	190	N	N
121	20241108	090302	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6890	-10	5	-0.14	40070710	5782	3.09	6950	6950	6880	8970	4830	6900	6930.25	6.24	-101	7040	6970	6860	6790	6680	7005	6825	5000	2070	5000	5100	10	1	100008897	6891	2.94	0.36	12	0.01	2342.00	18893.00	9200	20231205	-25.11	5300	20240805	30.00	8930	-22.84	20240102	5300	30.00	20240805	9200	-25.11	20231205	5300	30.00	20240805	1.90	N	016380	5000	5000 억	6241679	N	N	190	N	N
122	20241107	160302	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6900	80	2	1.17	1284680360	187016	94.08	6810	6930	6750	8860	4780	6820	6869.34	6.20	42765	7020	6920	6830	6730	6640	6875	6685	5000	2040	5000	5040	10	1	100008897	6901	2.95	0.37	12	0.19	2342.00	18893.00	9200	20231205	-25.00	5300	20240805	30.19	8930	-22.73	20240102	5300	30.19	20240805	9200	-25.00	20231205	5300	30.19	20240805	1.89	N	016380	5000	5000 억	6200958	N	N	190	N	N
123	20241107	150303	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6910	90	2	1.32	1197216290	174343	87.71	6810	6930	6750	8860	4780	6820	6867.04	6.20	39804	7020	6920	6830	6730	6640	6875	6685	5000	2040	5000	5040	10	1	100008897	6911	2.95	0.37	12	0.17	2342.00	18893.00	9200	20231205	-24.89	5300	20240805	30.38	8930	-22.62	20240102	5300	30.38	20240805	9200	-24.89	20231205	5300	30.38	20240805	1.89	N	016380	5000	5000 억	6200958	N	N	1232	N	N
124	20241107	140305	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6930	110	2	1.61	1002338710	146170	73.53	6810	6930	6750	8860	4780	6820	6857.37	6.20	39213	7020	6920	6830	6730	6640	6875	6685	5000	2040	5000	5040	10	1	100008897	6931	2.96	0.37	12	0.15	2342.00	18893.00	9200	20231205	-24.67	5300	20240805	30.75	8930	-22.40	20240102	5300	30.75	20240805	9200	-24.67	20231205	5300	30.75	20240805	1.89	N	016380	5000	5000 억	6200958	N	N	1232	N	N
125	20241107	130306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6900	80	2	1.17	680496760	99562	50.09	6810	6900	6750	8860	4780	6820	6834.92	6.20	16870	7020	6920	6830	6730	6640	6875	6685	5000	2040	5000	5040	10	1	100008897	6901	2.95	0.37	12	0.10	2342.00	18893.00	9200	20231205	-25.00	5300	20240805	30.19	8930	-22.73	20240102	5300	30.19	20240805	9200	-25.00	20231205	5300	30.19	20240805	1.89	N	016380	5000	5000 억	6200958	N	N	1232	N	N
126	20241107	120304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6890	70	2	1.03	561628500	82310	41.41	6810	6890	6750	8860	4780	6820	6823.34	6.20	15408	7020	6920	6830	6730	6640	6875	6685	5000	2040	5000	5040	10	1	100008897	6891	2.94	0.36	12	0.08	2342.00	18893.00	9200	20231205	-25.11	5300	20240805	30.00	8930	-22.84	20240102	5300	30.00	20240805	9200	-25.11	20231205	5300	30.00	20240805	1.89	N	016380	5000	5000 억	6200958	N	N	1232	N	N
127	20241107	110304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6860	40	2	0.59	444919940	65313	32.86	6810	6870	6750	8860	4780	6820	6812.11	6.20	14672	7020	6920	6830	6730	6640	6875	6685	5000	2040	5000	5040	10	1	100008897	6861	2.93	0.36	12	0.07	2342.00	18893.00	9200	20231205	-25.43	5300	20240805	29.43	8930	-23.18	20240102	5300	29.43	20240805	9200	-25.43	20231205	5300	29.43	20240805	1.89	N	016380	5000	5000 억	6200958	N	N	1232	N	N
128	20241107	100303	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6800	-20	5	-0.29	191510860	28212	14.19	6810	6820	6750	8860	4780	6820	6788.16	6.20	4292	7020	6920	6830	6730	6640	6875	6685	5000	2040	5000	5040	10	1	100008897	6801	2.90	0.36	12	0.03	2342.00	18893.00	9200	20231205	-26.09	5300	20240805	28.30	8930	-23.85	20240102	5300	28.30	20240805	9200	-26.09	20231205	5300	28.30	20240805	1.89	N	016380	5000	5000 억	6200958	N	N	1232	N	N
129	20241107	090303	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6790	-30	5	-0.44	30948920	4549	2.29	6810	6820	6790	8860	4780	6820	6803.08	6.20	-1423	7020	6920	6830	6730	6640	6875	6685	5000	2040	5000	5040	10	1	100008897	6791	2.90	0.36	12	0.00	2342.00	18893.00	9200	20231205	-26.20	5300	20240805	28.11	8930	-23.96	20240102	5300	28.11	20240805	9200	-26.20	20231205	5300	28.11	20240805	1.89	N	016380	5000	5000 억	6200958	N	N	1232	N	N
130	20241106	160304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6820	-80	5	-1.16	1345329530	196574	79.17	6920	6930	6740	8970	4830	6900	6843.91	6.22	-19719	7073	6986	6863	6776	6653	7030	6820	5000	2070	5000	5100	10	1	100008897	6821	2.91	0.36	12	0.20	2342.00	18893.00	9200	20231205	-25.87	5300	20240805	28.68	8930	-23.63	20240102	5300	28.68	20240805	9200	-25.87	20231205	5300	28.68	20240805	1.89	N	016380	5000	5000 억	6224242	N	N	1232	N	N
131	20241106	150312	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6820	-80	5	-1.16	1282890260	187420	75.49	6920	6930	6740	8970	4830	6900	6845.00	6.22	-21657	7073	6986	6863	6776	6653	7030	6820	5000	2070	5000	5100	10	1	100008897	6821	2.91	0.36	12	0.19	2342.00	18893.00	9200	20231205	-25.87	5300	20240805	28.68	8930	-23.63	20240102	5300	28.68	20240805	9200	-25.87	20231205	5300	28.68	20240805	1.89	N	016380	5000	5000 억	6224242	N	N	152	N	N
132	20241106	140310	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6870	-30	5	-0.43	997260150	145763	58.71	6920	6930	6740	8970	4830	6900	6841.65	6.22	-5084	7073	6986	6863	6776	6653	7030	6820	5000	2070	5000	5100	10	1	100008897	6871	2.93	0.36	12	0.15	2342.00	18893.00	9200	20231205	-25.33	5300	20240805	29.62	8930	-23.07	20240102	5300	29.62	20240805	9200	-25.33	20231205	5300	29.62	20240805	1.89	N	016380	5000	5000 억	6224242	N	N	152	N	N
133	20241106	130310	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6780	-120	5	-1.74	685532480	99933	40.25	6920	6930	6770	8970	4830	6900	6859.92	6.22	-10473	7073	6986	6863	6776	6653	7030	6820	5000	2070	5000	5100	10	1	100008897	6781	2.89	0.36	12	0.10	2342.00	18893.00	9200	20231205	-26.30	5300	20240805	27.92	8930	-24.08	20240102	5300	27.92	20240805	9200	-26.30	20231205	5300	27.92	20240805	1.89	N	016380	5000	5000 억	6224242	N	N	152	N	N
134	20241106	120302	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6880	-20	5	-0.29	422414000	61384	24.72	6920	6930	6850	8970	4830	6900	6881.50	6.22	-9684	7073	6986	6863	6776	6653	7030	6820	5000	2070	5000	5100	10	1	100008897	6881	2.94	0.36	12	0.06	2342.00	18893.00	9200	20231205	-25.22	5300	20240805	29.81	8930	-22.96	20240102	5300	29.81	20240805	9200	-25.22	20231205	5300	29.81	20240805	1.89	N	016380	5000	5000 억	6224242	N	N	152	N	N
135	20241106	110306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6860	-40	5	-0.58	358659030	52112	20.99	6920	6930	6850	8970	4830	6900	6882.47	6.22	-8524	7073	6986	6863	6776	6653	7030	6820	5000	2070	5000	5100	10	1	100008897	6861	2.93	0.36	12	0.05	2342.00	18893.00	9200	20231205	-25.43	5300	20240805	29.43	8930	-23.18	20240102	5300	29.43	20240805	9200	-25.43	20231205	5300	29.43	20240805	1.89	N	016380	5000	5000 억	6224242	N	N	152	N	N
136	20241106	100307	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6900	0	3	0.00	254487080	36991	14.90	6920	6930	6850	8970	4830	6900	6879.70	6.22	-5815	7073	6986	6863	6776	6653	7030	6820	5000	2070	5000	5100	10	1	100008897	6901	2.95	0.37	12	0.04	2342.00	18893.00	9200	20231205	-25.00	5300	20240805	30.19	8930	-22.73	20240102	5300	30.19	20240805	9200	-25.00	20231205	5300	30.19	20240805	1.89	N	016380	5000	5000 억	6224242	N	N	152	N	N
137	20241106	090305	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6890	-10	5	-0.14	79351420	11500	4.63	6920	6930	6870	8970	4830	6900	6900.12	6.22	-6520	7073	6986	6863	6776	6653	7030	6820	5000	2070	5000	5100	10	1	100008897	6891	2.94	0.36	12	0.01	2342.00	18893.00	9200	20231205	-25.11	5300	20240805	30.00	8930	-22.84	20240102	5300	30.00	20240805	9200	-25.11	20231205	5300	30.00	20240805	1.89	N	016380	5000	5000 억	6224242	N	N	152	N	N
138	20241105	160259	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6900	110	2	1.62	1701883100	247252	173.41	6740	6950	6740	8820	4760	6790	6883.18	6.20	27427	6903	6846	6763	6706	6623	6805	6665	5000	2030	5000	5020	10	1	100008897	6901	2.95	0.37	12	0.25	2342.00	18893.00	9200	20231205	-25.00	5300	20240805	30.19	8930	-22.73	20240102	5300	30.19	20240805	9200	-25.00	20231205	5300	30.19	20240805	1.89	N	016380	5000	5000 억	6200781	N	N	152	N	N
139	20241105	150304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6880	90	2	1.33	1621512540	235579	165.23	6740	6950	6740	8820	4760	6790	6883.09	6.20	29132	6903	6846	6763	6706	6623	6805	6665	5000	2030	5000	5020	10	1	100008897	6881	2.94	0.36	12	0.24	2342.00	18893.00	9200	20231205	-25.22	5300	20240805	29.81	8930	-22.96	20240102	5300	29.81	20240805	9200	-25.22	20231205	5300	29.81	20240805	1.89	N	016380	5000	5000 억	6200781	N	N	72	N	N
140	20241105	140302	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6870	80	2	1.18	1306222340	189724	133.07	6740	6950	6740	8820	4760	6790	6884.86	6.20	35353	6903	6846	6763	6706	6623	6805	6665	5000	2030	5000	5020	10	1	100008897	6871	2.93	0.36	12	0.19	2342.00	18893.00	9200	20231205	-25.33	5300	20240805	29.62	8930	-23.07	20240102	5300	29.62	20240805	9200	-25.33	20231205	5300	29.62	20240805	1.89	N	016380	5000	5000 억	6200781	N	N	72	N	N
141	20241105	130302	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6900	110	2	1.62	1198092800	174015	122.05	6740	6950	6740	8820	4760	6790	6885.00	6.20	38855	6903	6846	6763	6706	6623	6805	6665	5000	2030	5000	5020	10	1	100008897	6901	2.95	0.37	12	0.17	2342.00	18893.00	9200	20231205	-25.00	5300	20240805	30.19	8930	-22.73	20240102	5300	30.19	20240805	9200	-25.00	20231205	5300	30.19	20240805	1.89	N	016380	5000	5000 억	6200781	N	N	72	N	N
142	20241105	120302	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6890	100	2	1.47	1040984390	151248	106.08	6740	6950	6740	8820	4760	6790	6882.63	6.20	32698	6903	6846	6763	6706	6623	6805	6665	5000	2030	5000	5020	10	1	100008897	6891	2.94	0.36	12	0.15	2342.00	18893.00	9200	20231205	-25.11	5300	20240805	30.00	8930	-22.84	20240102	5300	30.00	20240805	9200	-25.11	20231205	5300	30.00	20240805	1.89	N	016380	5000	5000 억	6200781	N	N	72	N	N
143	20241105	110256	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6880	90	2	1.33	872259370	126735	88.89	6740	6950	6740	8820	4760	6790	6882.55	6.20	31135	6903	6846	6763	6706	6623	6805	6665	5000	2030	5000	5020	10	1	100008897	6881	2.94	0.36	12	0.13	2342.00	18893.00	9200	20231205	-25.22	5300	20240805	29.81	8930	-22.96	20240102	5300	29.81	20240805	9200	-25.22	20231205	5300	29.81	20240805	1.89	N	016380	5000	5000 억	6200781	N	N	72	N	N
144	20241105	100301	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6900	110	2	1.62	609425380	88588	62.13	6740	6950	6740	8820	4760	6790	6879.32	6.20	30966	6903	6846	6763	6706	6623	6805	6665	5000	2030	5000	5020	10	1	100008897	6901	2.95	0.37	12	0.09	2342.00	18893.00	9200	20231205	-25.00	5300	20240805	30.19	8930	-22.73	20240102	5300	30.19	20240805	9200	-25.00	20231205	5300	30.19	20240805	1.89	N	016380	5000	5000 억	6200781	N	N	72	N	N
145	20241105	090259	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6770	-20	5	-0.29	38094360	5643	3.96	6740	6780	6740	8820	4760	6790	6750.73	6.20	-740	6903	6846	6763	6706	6623	6805	6665	5000	2030	5000	5020	10	1	100008897	6771	2.89	0.36	12	0.01	2342.00	18893.00	9200	20231205	-26.41	5300	20240805	27.74	8930	-24.19	20240102	5300	27.74	20240805	9200	-26.41	20231205	5300	27.74	20240805	1.89	N	016380	5000	5000 억	6200781	N	N	72	N	N
146	20241104	160259	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6790	30	2	0.44	945491450	139796	107.25	6800	6820	6680	8780	4740	6760	6763.25	6.20	4919	6886	6822	6776	6712	6666	6800	6690	5000	2020	5000	5000	10	1	100008897	6791	2.90	0.36	12	0.14	2342.00	18893.00	9200	20231205	-26.20	5300	20240805	28.11	8930	-23.96	20240102	5300	28.11	20240805	9200	-26.20	20231205	5300	28.11	20240805	1.91	N	016380	5000	5000 억	6200396	N	N	72	N	N
147	20241104	150305	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6780	20	2	0.30	882734260	130529	100.14	6800	6820	6680	8780	4740	6760	6762.74	6.20	535	6886	6822	6776	6712	6666	6800	6690	5000	2020	5000	5000	10	1	100008897	6781	2.89	0.36	12	0.13	2342.00	18893.00	9200	20231205	-26.30	5300	20240805	27.92	8930	-24.08	20240102	5300	27.92	20240805	9200	-26.30	20231205	5300	27.92	20240805	1.91	N	016380	5000	5000 억	6200396	N	N	60	N	N
148	20241104	140258	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6800	40	2	0.59	670646230	99353	76.22	6800	6810	6680	8780	4740	6760	6750.14	6.20	4281	6886	6822	6776	6712	6666	6800	6690	5000	2020	5000	5000	10	1	100008897	6801	2.90	0.36	12	0.10	2342.00	18893.00	9200	20231205	-26.09	5300	20240805	28.30	8930	-23.85	20240102	5300	28.30	20240805	9200	-26.09	20231205	5300	28.30	20240805	1.91	N	016380	5000	5000 억	6200396	N	N	60	N	N
149	20241104	130228	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6760	0	3	0.00	464829890	69001	52.94	6800	6810	6680	8780	4740	6760	6736.57	6.20	-3263	6886	6822	6776	6712	6666	6800	6690	5000	2020	5000	5000	10	1	100008897	6761	2.89	0.36	12	0.07	2342.00	18893.00	9200	20231205	-26.52	5300	20240805	27.55	8930	-24.30	20240102	5300	27.55	20240805	9200	-26.52	20231205	5300	27.55	20240805	1.91	N	016380	5000	5000 억	6200396	N	N	60	N	N
150	20241104	120255	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6760	0	3	0.00	408185610	60614	46.50	6800	6810	6680	8780	4740	6760	6734.18	6.20	-2294	6886	6822	6776	6712	6666	6800	6690	5000	2020	5000	5000	10	1	100008897	6761	2.89	0.36	12	0.06	2342.00	18893.00	9200	20231205	-26.52	5300	20240805	27.55	8930	-24.30	20240102	5300	27.55	20240805	9200	-26.52	20231205	5300	27.55	20240805	1.91	N	016380	5000	5000 억	6200396	N	N	60	N	N
151	20241104	110254	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6730	-30	5	-0.44	372847770	55373	42.48	6800	6810	6680	8780	4740	6760	6733.39	6.20	-3475	6886	6822	6776	6712	6666	6800	6690	5000	2020	5000	5000	10	1	100008897	6731	2.87	0.36	12	0.06	2342.00	18893.00	9200	20231205	-26.85	5300	20240805	26.98	8930	-24.64	20240102	5300	26.98	20240805	9200	-26.85	20231205	5300	26.98	20240805	1.91	N	016380	5000	5000 억	6200396	N	N	60	N	N
152	20241104	100253	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6760	0	3	0.00	247525000	36712	28.17	6800	6810	6680	8780	4740	6760	6742.35	6.20	-5398	6886	6822	6776	6712	6666	6800	6690	5000	2020	5000	5000	10	1	100008897	6761	2.89	0.36	12	0.04	2342.00	18893.00	9200	20231205	-26.52	5300	20240805	27.55	8930	-24.30	20240102	5300	27.55	20240805	9200	-26.52	20231205	5300	27.55	20240805	1.91	N	016380	5000	5000 억	6200396	N	N	60	N	N
153	20241104	090253	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6780	20	2	0.30	27723350	4082	3.13	6800	6810	6780	8780	4740	6760	6791.62	6.20	-605	6886	6822	6776	6712	6666	6800	6690	5000	2020	5000	5000	10	1	100008897	6781	2.89	0.36	12	0.00	2342.00	18893.00	9200	20231205	-26.30	5300	20240805	27.92	8930	-24.08	20240102	5300	27.92	20240805	9200	-26.30	20231205	5300	27.92	20240805	1.91	N	016380	5000	5000 억	6200396	N	N	60	N	N
154	20241101	160247	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6760	-70	5	-1.02	883980530	130102	67.45	6780	6840	6730	8870	4790	6830	6794.51	6.21	-4653	6963	6896	6763	6696	6563	6930	6730	5000	2040	5000	5050	10	1	100008897	6761	2.89	0.36	12	0.13	2342.00	18893.00	9200	20231205	-26.52	5300	20240805	27.55	8930	-24.30	20240102	5300	27.55	20240805	9200	-26.52	20231205	5300	27.55	20240805	1.91	N	016380	5000	5000 억	6213111	N	N	60	N	N
155	20241101	150253	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6780	-50	5	-0.73	827259500	121731	63.11	6780	6840	6730	8870	4790	6830	6795.75	6.21	-2265	6963	6896	6763	6696	6563	6930	6730	5000	2040	5000	5050	10	1	100008897	6781	2.89	0.36	12	0.12	2342.00	18893.00	9200	20231205	-26.30	5300	20240805	27.92	8930	-24.08	20240102	5300	27.92	20240805	9200	-26.30	20231205	5300	27.92	20240805	1.91	N	016380	5000	5000 억	6213111	N	N	493	N	N
156	20241101	140247	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6810	-20	5	-0.29	608429670	89567	46.44	6780	6840	6730	8870	4790	6830	6792.94	6.21	4119	6963	6896	6763	6696	6563	6930	6730	5000	2040	5000	5050	10	1	100008897	6811	2.91	0.36	12	0.09	2342.00	18893.00	9200	20231205	-25.98	5300	20240805	28.49	8930	-23.74	20240102	5300	28.49	20240805	9200	-25.98	20231205	5300	28.49	20240805	1.91	N	016380	5000	5000 억	6213111	N	N	493	N	N
157	20241101	130311	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6830	0	3	0.00	439118790	64757	33.57	6780	6830	6730	8870	4790	6830	6780.90	6.21	4341	6963	6896	6763	6696	6563	6930	6730	5000	2040	5000	5050	10	1	100008897	6831	2.92	0.36	12	0.06	2342.00	18893.00	9200	20231205	-25.76	5300	20240805	28.87	8930	-23.52	20240102	5300	28.87	20240805	9200	-25.76	20231205	5300	28.87	20240805	1.91	N	016380	5000	5000 억	6213111	N	N	493	N	N
158	20241101	120312	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6790	-40	5	-0.59	313126390	46201	23.95	6780	6830	6730	8870	4790	6830	6777.29	6.21	-648	6963	6896	6763	6696	6563	6930	6730	5000	2040	5000	5050	10	1	100008897	6791	2.90	0.36	12	0.05	2342.00	18893.00	9200	20231205	-26.20	5300	20240805	28.11	8930	-23.96	20240102	5300	28.11	20240805	9200	-26.20	20231205	5300	28.11	20240805	1.91	N	016380	5000	5000 억	6213111	N	N	493	N	N
159	20241101	110310	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6810	-20	5	-0.29	244841420	36144	18.74	6780	6830	6730	8870	4790	6830	6773.79	6.21	-896	6963	6896	6763	6696	6563	6930	6730	5000	2040	5000	5050	10	1	100008897	6811	2.91	0.36	12	0.04	2342.00	18893.00	9200	20231205	-25.98	5300	20240805	28.49	8930	-23.74	20240102	5300	28.49	20240805	9200	-25.98	20231205	5300	28.49	20240805	1.91	N	016380	5000	5000 억	6213111	N	N	493	N	N
160	20241101	100310	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6750	-80	5	-1.17	155914230	23055	11.95	6780	6830	6730	8870	4790	6830	6762.22	6.21	835	6963	6896	6763	6696	6563	6930	6730	5000	2040	5000	5050	10	1	100008897	6751	2.88	0.36	12	0.02	2342.00	18893.00	9200	20231205	-26.63	5300	20240805	27.36	8930	-24.41	20240102	5300	27.36	20240805	9200	-26.63	20231205	5300	27.36	20240805	1.91	N	016380	5000	5000 억	6213111	N	N	493	N	N
161	20241101	090310	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6740	-90	5	-1.32	39724980	5865	3.04	6780	6830	6740	8870	4790	6830	6771.56	6.21	-1636	6963	6896	6763	6696	6563	6930	6730	5000	2040	5000	5050	10	1	100008897	6741	2.88	0.36	12	0.01	2342.00	18893.00	9200	20231205	-26.74	5300	20240805	27.17	8930	-24.52	20240102	5300	27.17	20240805	9200	-26.74	20231205	5300	27.17	20240805	1.91	N	016380	5000	5000 억	6213111	N	N	493	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History