KissMeData/001940/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21900	50	2	0.23	375676150	17135	184.96	21850	22100	21800	28400	15300	21850	21924.49	6.37	-1130	21983	21916	21833	21766	21683	21925	21775	185	6550	1000	15730	50	1	16176380	3543	4.58	0.33	12	0.11	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.16	N	001940	1000	184 억	1030247	N	N	1	N	N
3	20231130	150129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	0	3	0.00	374472600	17080	184.37	21850	22100	21800	28400	15300	21850	21924.63	6.37	-1088	21983	21916	21833	21766	21683	21925	21775	185	6550	1000	15730	50	1	16176380	3535	4.57	0.33	12	0.11	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.16	N	001940	1000	184 억	1030247	N	N	2	N	N
4	20231130	140129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22050	200	2	0.92	365502750	16670	179.94	21850	22100	21800	28400	15300	21850	21925.78	6.37	-851	21983	21916	21833	21766	21683	21925	21775	185	6550	1000	15730	50	1	16176380	3567	4.61	0.34	12	0.10	4778.00	65559.00	26300	20230313	-16.16	14650	20221229	50.51	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	14650	50.51	20221229	0.16	N	001940	1000	184 억	1030247	N	N	2	N	N
5	20231130	130129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	0	3	0.00	150355750	6873	74.19	21850	21950	21800	28400	15300	21850	21876.29	6.37	200	21983	21916	21833	21766	21683	21925	21775	185	6550	1000	15730	50	1	16176380	3535	4.57	0.33	12	0.04	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.16	N	001940	1000	184 억	1030247	N	N	2	N	N
6	20231130	120130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	0	3	0.00	149110100	6816	73.58	21850	21950	21800	28400	15300	21850	21876.48	6.37	206	21983	21916	21833	21766	21683	21925	21775	185	6550	1000	15730	50	1	16176380	3535	4.57	0.33	12	0.04	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.16	N	001940	1000	184 억	1030247	N	N	2	N	N
7	20231130	110128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	0	3	0.00	148803650	6802	73.42	21850	21950	21800	28400	15300	21850	21876.46	6.37	207	21983	21916	21833	21766	21683	21925	21775	185	6550	1000	15730	50	1	16176380	3535	4.57	0.33	12	0.04	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.16	N	001940	1000	184 억	1030247	N	N	2	N	N
8	20231130	100130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	0	3	0.00	128291750	5866	63.32	21850	21900	21800	28400	15300	21850	21870.40	6.37	233	21983	21916	21833	21766	21683	21925	21775	185	6550	1000	15730	50	1	16176380	3535	4.57	0.33	12	0.04	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.16	N	001940	1000	184 억	1030247	N	N	2	N	N
9	20231130	090130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21800	-50	5	-0.23	152650	7	0.08	21850	21850	21800	28400	15300	21850	21807.14	6.37	-7	21983	21916	21833	21766	21683	21925	21775	185	6550	1000	15730	50	1	16176380	3526	4.56	0.33	12	0.00	4778.00	65559.00	26300	20230313	-17.11	14650	20221229	48.81	26300	-17.11	20230313	15300	42.48	20230102	26300	-17.11	20230313	14650	48.81	20221229	0.16	N	001940	1000	184 억	1030247	N	N	2	N	N
10	20231129	160128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	-100	5	-0.46	202443600	9264	218.65	21850	21900	21750	28500	15400	21950	21852.72	6.39	-2848	22083	22016	21933	21866	21783	21975	21825	185	6550	1000	15800	50	1	16176380	3535	4.57	0.33	12	0.06	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.17	N	001940	1000	184 억	1033374	N	N	2	N	N
11	20231129	150129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21900	-50	5	-0.23	171045100	7827	184.73	21850	21900	21750	28500	15400	21950	21853.21	6.39	-2666	22083	22016	21933	21866	21783	21975	21825	185	6550	1000	15800	50	1	16176380	3543	4.58	0.33	12	0.05	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.17	N	001940	1000	184 억	1033374	N	N	0	N	N
12	20231129	140129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	-100	5	-0.46	148134900	6780	160.02	21850	21900	21750	28500	15400	21950	21848.81	6.39	-2008	22083	22016	21933	21866	21783	21975	21825	185	6550	1000	15800	50	1	16176380	3535	4.57	0.33	12	0.04	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.17	N	001940	1000	184 억	1033374	N	N	0	N	N
13	20231129	130130	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	-100	5	-0.46	140267850	6420	151.52	21850	21900	21750	28500	15400	21950	21848.57	6.39	-1675	22083	22016	21933	21866	21783	21975	21825	185	6550	1000	15800	50	1	16176380	3535	4.57	0.33	12	0.04	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.17	N	001940	1000	184 억	1033374	N	N	0	N	N
14	20231129	120129	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	-100	5	-0.46	124904850	5717	134.93	21850	21900	21750	28500	15400	21950	21847.97	6.39	-1551	22083	22016	21933	21866	21783	21975	21825	185	6550	1000	15800	50	1	16176380	3535	4.57	0.33	12	0.04	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.17	N	001940	1000	184 억	1033374	N	N	0	N	N
15	20231129	110128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21900	-50	5	-0.23	119460500	5468	129.05	21850	21900	21750	28500	15400	21950	21847.20	6.39	-1465	22083	22016	21933	21866	21783	21975	21825	185	6550	1000	15800	50	1	16176380	3543	4.58	0.33	12	0.03	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.17	N	001940	1000	184 억	1033374	N	N	0	N	N
16	20231129	100128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21900	-50	5	-0.23	79477300	3641	85.93	21850	21900	21750	28500	15400	21950	21828.43	6.39	-1367	22083	22016	21933	21866	21783	21975	21825	185	6550	1000	15800	50	1	16176380	3543	4.58	0.33	12	0.02	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.17	N	001940	1000	184 억	1033374	N	N	0	N	N
17	20231129	090128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21750	-200	5	-0.91	32500650	1490	35.17	21850	21900	21750	28500	15400	21950	21812.52	6.39	-882	22083	22016	21933	21866	21783	21975	21825	185	6550	1000	15800	50	1	16176380	3518	4.55	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.30	14650	20221229	48.46	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.17	N	001940	1000	184 억	1033374	N	N	0	N	N
18	20231128	160129	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21950	0	3	0.00	92844800	4237	37.83	22000	22000	21850	28500	15400	21950	21912.86	6.39	-1115	22183	22066	21933	21816	21683	22125	21875	185	6550	1000	15800	50	1	16176380	3551	4.59	0.33	12	0.03	4778.00	65559.00	26300	20230313	-16.54	14650	20221229	49.83	26300	-16.54	20230313	15300	43.46	20230102	26300	-16.54	20230313	14650	49.83	20221229	0.17	N	001940	1000	184 억	1034305	N	N	5	N	N
19	20231128	150124	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21900	-50	5	-0.23	78146200	3566	31.84	22000	22000	21850	28500	15400	21950	21914.25	6.39	-1069	22183	22066	21933	21816	21683	22125	21875	185	6550	1000	15800	50	1	16176380	3543	4.58	0.33	12	0.02	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.17	N	001940	1000	184 억	1034305	N	N	5	N	N
20	20231128	140128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21900	-50	5	-0.23	66884150	3051	27.24	22000	22000	21850	28500	15400	21950	21922.04	6.39	-800	22183	22066	21933	21816	21683	22125	21875	185	6550	1000	15800	50	1	16176380	3543	4.58	0.33	12	0.02	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.17	N	001940	1000	184 억	1034305	N	N	5	N	N
21	20231128	130129	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21900	-50	5	-0.23	45830350	2090	18.66	22000	22000	21850	28500	15400	21950	21928.40	6.39	-421	22183	22066	21933	21816	21683	22125	21875	185	6550	1000	15800	50	1	16176380	3543	4.58	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.17	N	001940	1000	184 억	1034305	N	N	5	N	N
22	20231128	120128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21900	-50	5	-0.23	42477200	1937	17.29	22000	22000	21850	28500	15400	21950	21929.38	6.39	-317	22183	22066	21933	21816	21683	22125	21875	185	6550	1000	15800	50	1	16176380	3543	4.58	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.17	N	001940	1000	184 억	1034305	N	N	5	N	N
23	20231128	110128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21950	0	3	0.00	39169650	1786	15.95	22000	22000	21850	28500	15400	21950	21931.49	6.39	-218	22183	22066	21933	21816	21683	22125	21875	185	6550	1000	15800	50	1	16176380	3551	4.59	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.54	14650	20221229	49.83	26300	-16.54	20230313	15300	43.46	20230102	26300	-16.54	20230313	14650	49.83	20221229	0.17	N	001940	1000	184 억	1034305	N	N	5	N	N
24	20231128	100128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21900	-50	5	-0.23	37110800	1692	15.11	22000	22000	21850	28500	15400	21950	21933.10	6.39	-140	22183	22066	21933	21816	21683	22125	21875	185	6550	1000	15800	50	1	16176380	3543	4.58	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.17	N	001940	1000	184 억	1034305	N	N	5	N	N
25	20231128	090128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	-100	5	-0.46	2418500	110	0.98	22000	22000	21850	28500	15400	21950	21986.36	6.39	-25	22183	22066	21933	21816	21683	22125	21875	185	6550	1000	15800	50	1	16176380	3535	4.57	0.33	12	0.00	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.17	N	001940	1000	184 억	1034305	N	N	5	N	N
26	20231127	160129	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21950	50	2	0.23	245282950	11200	39.92	21900	22050	21800	28450	15350	21900	21900.26	6.40	-1465	22700	22300	22000	21600	21300	22500	21800	185	6550	1000	15760	50	1	16176380	3551	4.59	0.33	12	0.07	4778.00	65559.00	26300	20230313	-16.54	14650	20221229	49.83	26300	-16.54	20230313	15300	43.46	20230102	26300	-16.54	20230313	14650	49.83	20221229	0.18	N	001940	1000	184 억	1035959	N	N	5	N	N
27	20231127	150128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21900	0	3	0.00	243374450	11113	39.61	21900	22050	21800	28450	15350	21900	21899.98	6.40	-1491	22700	22300	22000	21600	21300	22500	21800	185	6550	1000	15760	50	1	16176380	3543	4.58	0.33	12	0.07	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.18	N	001940	1000	184 억	1035959	N	N	0	N	N
28	20231127	140129	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21900	0	3	0.00	165581500	7560	26.94	21900	22050	21800	28450	15350	21900	21902.31	6.40	-1754	22700	22300	22000	21600	21300	22500	21800	185	6550	1000	15760	50	1	16176380	3543	4.58	0.33	12	0.05	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.18	N	001940	1000	184 억	1035959	N	N	0	N	N
29	20231127	130128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	-50	5	-0.23	142614750	6510	23.20	21900	22050	21800	28450	15350	21900	21907.03	6.40	-1030	22700	22300	22000	21600	21300	22500	21800	185	6550	1000	15760	50	1	16176380	3535	4.57	0.33	12	0.04	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.18	N	001940	1000	184 억	1035959	N	N	0	N	N
30	20231127	120129	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	-50	5	-0.23	117771500	5373	19.15	21900	22050	21850	28450	15350	21900	21919.13	6.40	35	22700	22300	22000	21600	21300	22500	21800	185	6550	1000	15760	50	1	16176380	3535	4.57	0.33	12	0.03	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.18	N	001940	1000	184 억	1035959	N	N	0	N	N
31	20231127	110128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	-50	5	-0.23	114973650	5245	18.69	21900	22050	21850	28450	15350	21900	21920.62	6.40	105	22700	22300	22000	21600	21300	22500	21800	185	6550	1000	15760	50	1	16176380	3535	4.57	0.33	12	0.03	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.18	N	001940	1000	184 억	1035959	N	N	0	N	N
32	20231127	100127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22000	100	2	0.46	90490050	4126	14.71	21900	22050	21850	28450	15350	21900	21931.67	6.40	78	22700	22300	22000	21600	21300	22500	21800	185	6550	1000	15760	50	1	16176380	3559	4.60	0.34	12	0.03	4778.00	65559.00	26300	20230313	-16.35	14650	20221229	50.17	26300	-16.35	20230313	15300	43.79	20230102	26300	-16.35	20230313	14650	50.17	20221229	0.18	N	001940	1000	184 억	1035959	N	N	0	N	N
33	20231127	090127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	-50	5	-0.23	9382100	429	1.53	21900	21900	21850	28450	15350	21900	21869.70	6.40	-409	22700	22300	22000	21600	21300	22500	21800	185	6550	1000	15760	50	1	16176380	3535	4.57	0.33	12	0.00	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.18	N	001940	1000	184 억	1035959	N	N	0	N	N
34	20231124	160127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21900	100	2	0.46	618140100	28052	368.23	21850	22400	21700	28300	15300	21800	22035.51	6.40	18	22033	21916	21733	21616	21433	21975	21675	185	6500	1000	15690	50	1	16176380	3543	4.58	0.33	12	0.17	4778.00	65559.00	26300	20230313	-16.73	14300	20221122	53.15	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.18	N	001940	1000	184 억	1035781	N	N	0	N	N
35	20231124	150128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	50	2	0.23	592117050	26866	352.66	21850	22400	21700	28300	15300	21800	22039.64	6.40	110	22033	21916	21733	21616	21433	21975	21675	185	6500	1000	15690	50	1	16176380	3535	4.57	0.33	12	0.17	4778.00	65559.00	26300	20230313	-16.92	14300	20221122	52.80	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.18	N	001940	1000	184 억	1035781	N	N	0	N	N
36	20231124	140128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21750	-50	5	-0.23	541402450	24541	322.14	21850	22400	21750	28300	15300	21800	22061.14	6.40	-1404	22033	21916	21733	21616	21433	21975	21675	185	6500	1000	15690	50	1	16176380	3518	4.55	0.33	12	0.15	4778.00	65559.00	26300	20230313	-17.30	14300	20221122	52.10	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.18	N	001940	1000	184 억	1035781	N	N	0	N	N
37	20231124	130128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22050	250	2	1.15	138451250	6339	83.21	21850	22050	21750	28300	15300	21800	21841.18	6.40	-618	22033	21916	21733	21616	21433	21975	21675	185	6500	1000	15690	50	1	16176380	3567	4.61	0.34	12	0.04	4778.00	65559.00	26300	20230313	-16.16	14300	20221122	54.20	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	14650	50.51	20221229	0.18	N	001940	1000	184 억	1035781	N	N	0	N	N
38	20231124	120128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21750	-50	5	-0.23	45977650	2111	27.71	21850	21850	21750	28300	15300	21800	21780.03	6.40	-307	22033	21916	21733	21616	21433	21975	21675	185	6500	1000	15690	50	1	16176380	3518	4.55	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.30	14300	20221122	52.10	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.18	N	001940	1000	184 억	1035781	N	N	0	N	N
39	20231124	110129	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21750	-50	5	-0.23	26419250	1212	15.91	21850	21850	21750	28300	15300	21800	21798.06	6.40	-163	22033	21916	21733	21616	21433	21975	21675	185	6500	1000	15690	50	1	16176380	3518	4.55	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.30	14300	20221122	52.10	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.18	N	001940	1000	184 억	1035781	N	N	0	N	N
40	20231124	100125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	50	2	0.23	8876650	407	5.34	21850	21850	21750	28300	15300	21800	21809.95	6.40	-36	22033	21916	21733	21616	21433	21975	21675	185	6500	1000	15690	50	1	16176380	3535	4.57	0.33	12	0.00	4778.00	65559.00	26300	20230313	-16.92	14300	20221122	52.80	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.18	N	001940	1000	184 억	1035781	N	N	0	N	N
41	20231124	090127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21750	-50	5	-0.23	2882500	132	1.73	21850	21850	21750	28300	15300	21800	21837.12	6.40	-45	22033	21916	21733	21616	21433	21975	21675	185	6500	1000	15690	50	1	16176380	3518	4.55	0.33	12	0.00	4778.00	65559.00	26300	20230313	-17.30	14300	20221122	52.10	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.18	N	001940	1000	184 억	1035781	N	N	0	N	N
42	20231123	160126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21800	0	3	0.00	164358350	7593	57.67	21650	21850	21550	28300	15300	21800	21646.04	6.38	3180	22433	22116	21883	21566	21333	22275	21725	185	6500	1000	15690	50	1	16176380	3526	4.56	0.33	12	0.05	4778.00	65559.00	26300	20230313	-17.11	14300	20221122	52.45	26300	-17.11	20230313	15300	42.48	20230102	26300	-17.11	20230313	14650	48.81	20221229	0.18	N	001940	1000	184 억	1032291	N	N	4	N	N
43	20231123	150128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21600	-200	5	-0.92	155051650	7166	54.42	21650	21850	21550	28300	15300	21800	21637.13	6.38	3285	22433	22116	21883	21566	21333	22275	21725	185	6500	1000	15690	50	1	16176380	3494	4.52	0.33	12	0.04	4778.00	65559.00	26300	20230313	-17.87	14300	20221122	51.05	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	14650	47.44	20221229	0.18	N	001940	1000	184 억	1032291	N	N	4	N	N
44	20231123	140128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21650	-150	5	-0.69	124703900	5759	43.74	21650	21850	21600	28300	15300	21800	21653.74	6.38	3250	22433	22116	21883	21566	21333	22275	21725	185	6500	1000	15690	50	1	16176380	3502	4.53	0.33	12	0.04	4778.00	65559.00	26300	20230313	-17.68	14300	20221122	51.40	26300	-17.68	20230313	15300	41.50	20230102	26300	-17.68	20230313	14650	47.78	20221229	0.18	N	001940	1000	184 억	1032291	N	N	4	N	N
45	20231123	130128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21700	-100	5	-0.46	118634000	5478	41.60	21650	21850	21600	28300	15300	21800	21656.44	6.38	3281	22433	22116	21883	21566	21333	22275	21725	185	6500	1000	15690	50	1	16176380	3510	4.54	0.33	12	0.03	4778.00	65559.00	26300	20230313	-17.49	14300	20221122	51.75	26300	-17.49	20230313	15300	41.83	20230102	26300	-17.49	20230313	14650	48.12	20221229	0.18	N	001940	1000	184 억	1032291	N	N	4	N	N
46	20231123	120127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21700	-100	5	-0.46	109533850	5058	38.41	21650	21850	21600	28300	15300	21800	21655.57	6.38	3426	22433	22116	21883	21566	21333	22275	21725	185	6500	1000	15690	50	1	16176380	3510	4.54	0.33	12	0.03	4778.00	65559.00	26300	20230313	-17.49	14300	20221122	51.75	26300	-17.49	20230313	15300	41.83	20230102	26300	-17.49	20230313	14650	48.12	20221229	0.18	N	001940	1000	184 억	1032291	N	N	4	N	N
47	20231123	110127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21750	-50	5	-0.23	109056650	5036	38.25	21650	21850	21600	28300	15300	21800	21655.41	6.38	3444	22433	22116	21883	21566	21333	22275	21725	185	6500	1000	15690	50	1	16176380	3518	4.55	0.33	12	0.03	4778.00	65559.00	26300	20230313	-17.30	14300	20221122	52.10	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.18	N	001940	1000	184 억	1032291	N	N	4	N	N
48	20231123	100127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	50	2	0.23	91615050	4229	32.12	21650	21850	21650	28300	15300	21800	21663.53	6.38	3439	22433	22116	21883	21566	21333	22275	21725	185	6500	1000	15690	50	1	16176380	3535	4.57	0.33	12	0.03	4778.00	65559.00	26300	20230313	-16.92	14300	20221122	52.80	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.18	N	001940	1000	184 억	1032291	N	N	4	N	N
49	20231123	090128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21650	-150	5	-0.69	303100	14	0.11	21650	21650	21650	28300	15300	21800	21650.00	6.38	-4	22433	22116	21883	21566	21333	22275	21725	185	6500	1000	15690	50	1	16176380	3502	4.53	0.33	12	0.00	4778.00	65559.00	26300	20230313	-17.68	14300	20221122	51.40	26300	-17.68	20230313	15300	41.50	20230102	26300	-17.68	20230313	14650	47.78	20221229	0.18	N	001940	1000	184 억	1032291	N	N	4	N	N
50	20231122	160125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21800	-100	5	-0.46	289368800	13167	71.63	21700	22200	21650	28450	15350	21900	21976.82	6.39	-591	22433	22166	21833	21566	21233	22000	21400	185	6550	1000	15760	50	1	16176380	3526	4.56	0.33	12	0.08	4778.00	65559.00	26300	20230313	-17.11	14000	20221118	55.71	26300	-17.11	20230313	15300	42.48	20230102	26300	-17.11	20230313	14300	52.45	20221122	0.17	N	001940	1000	184 억	1032921	N	N	4	N	N
51	20231122	150128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	-50	5	-0.23	284810550	12958	70.50	21700	22200	21650	28450	15350	21900	21979.51	6.39	-476	22433	22166	21833	21566	21233	22000	21400	185	6550	1000	15760	50	1	16176380	3535	4.57	0.33	12	0.08	4778.00	65559.00	26300	20230313	-16.92	14000	20221118	56.07	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14300	52.80	20221122	0.17	N	001940	1000	184 억	1032921	N	N	3	N	N
52	20231122	140126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21750	-150	5	-0.68	45771050	2105	11.45	21700	21900	21650	28450	15350	21900	21743.97	6.39	-121	22433	22166	21833	21566	21233	22000	21400	185	6550	1000	15760	50	1	16176380	3518	4.55	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.30	14000	20221118	55.36	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14300	52.10	20221122	0.17	N	001940	1000	184 억	1032921	N	N	3	N	N
53	20231122	130131	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21750	-150	5	-0.68	39539750	1818	9.89	21700	21900	21650	28450	15350	21900	21749.04	6.39	-35	22433	22166	21833	21566	21233	22000	21400	185	6550	1000	15760	50	1	16176380	3518	4.55	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.30	14000	20221118	55.36	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14300	52.10	20221122	0.17	N	001940	1000	184 억	1032921	N	N	3	N	N
54	20231122	120129	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21700	-200	5	-0.91	39170450	1801	9.80	21700	21900	21650	28450	15350	21900	21749.28	6.39	-19	22433	22166	21833	21566	21233	22000	21400	185	6550	1000	15760	50	1	16176380	3510	4.54	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.49	14000	20221118	55.00	26300	-17.49	20230313	15300	41.83	20230102	26300	-17.49	20230313	14300	51.75	20221122	0.17	N	001940	1000	184 억	1032921	N	N	3	N	N
55	20231122	110130	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21700	-200	5	-0.91	25413050	1169	6.36	21700	21900	21650	28450	15350	21900	21739.14	6.39	81	22433	22166	21833	21566	21233	22000	21400	185	6550	1000	15760	50	1	16176380	3510	4.54	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.49	14000	20221118	55.00	26300	-17.49	20230313	15300	41.83	20230102	26300	-17.49	20230313	14300	51.75	20221122	0.17	N	001940	1000	184 억	1032921	N	N	3	N	N
56	20231122	100127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21750	-150	5	-0.68	24152150	1111	6.04	21700	21900	21650	28450	15350	21900	21739.11	6.39	82	22433	22166	21833	21566	21233	22000	21400	185	6550	1000	15760	50	1	16176380	3518	4.55	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.30	14000	20221118	55.36	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14300	52.10	20221122	0.17	N	001940	1000	184 억	1032921	N	N	3	N	N
57	20231122	090125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21750	-150	5	-0.68	7402900	341	1.86	21700	21750	21700	28450	15350	21900	21709.38	6.39	51	22433	22166	21833	21566	21233	22000	21400	185	6550	1000	15760	50	1	16176380	3518	4.55	0.33	12	0.00	4778.00	65559.00	26300	20230313	-17.30	14000	20221118	55.36	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14300	52.10	20221122	0.17	N	001940	1000	184 억	1032921	N	N	3	N	N
58	20231121	160127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21900	350	2	1.62	401945950	18381	290.24	21950	22100	21500	28000	15100	21550	21867.45	6.39	2920	22316	21932	21716	21332	21116	21825	21225	185	6450	1000	15510	50	1	16176380	3543	4.58	0.33	12	0.11	4778.00	65559.00	26300	20230313	-16.73	13800	20221117	58.70	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14300	53.15	20221122	0.17	N	001940	1000	184 억	1033528	N	N	3	N	N
59	20231121	150127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21900	350	2	1.62	394814650	18055	285.09	21950	22100	21500	28000	15100	21550	21867.33	6.39	3073	22316	21932	21716	21332	21116	21825	21225	185	6450	1000	15510	50	1	16176380	3543	4.58	0.33	12	0.11	4778.00	65559.00	26300	20230313	-16.73	13800	20221117	58.70	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14300	53.15	20221122	0.17	N	001940	1000	184 억	1033528	N	N	14	N	N
60	20231121	140125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21650	100	2	0.46	150130250	6907	109.06	21950	21950	21500	28000	15100	21550	21735.96	6.39	2648	22316	21932	21716	21332	21116	21825	21225	185	6450	1000	15510	50	1	16176380	3502	4.53	0.33	12	0.04	4778.00	65559.00	26300	20230313	-17.68	13800	20221117	56.88	26300	-17.68	20230313	15300	41.50	20230102	26300	-17.68	20230313	14300	51.40	20221122	0.17	N	001940	1000	184 억	1033528	N	N	14	N	N
61	20231121	130127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	300	2	1.39	109197200	5021	79.28	21950	21950	21500	28000	15100	21550	21748.10	6.39	1659	22316	21932	21716	21332	21116	21825	21225	185	6450	1000	15510	50	1	16176380	3535	4.57	0.33	12	0.03	4778.00	65559.00	26300	20230313	-16.92	13800	20221117	58.33	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14300	52.80	20221122	0.17	N	001940	1000	184 억	1033528	N	N	14	N	N
62	20231121	120126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	300	2	1.39	78382750	3615	57.08	21950	21950	21500	28000	15100	21550	21682.64	6.39	736	22316	21932	21716	21332	21116	21825	21225	185	6450	1000	15510	50	1	16176380	3535	4.57	0.33	12	0.02	4778.00	65559.00	26300	20230313	-16.92	13800	20221117	58.33	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14300	52.80	20221122	0.17	N	001940	1000	184 억	1033528	N	N	14	N	N
63	20231121	110126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21700	150	2	0.70	42396850	1965	31.03	21950	21950	21500	28000	15100	21550	21576.01	6.39	-386	22316	21932	21716	21332	21116	21825	21225	185	6450	1000	15510	50	1	16176380	3510	4.54	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.49	13800	20221117	57.25	26300	-17.49	20230313	15300	41.83	20230102	26300	-17.49	20230313	14300	51.75	20221122	0.17	N	001940	1000	184 억	1033528	N	N	14	N	N
64	20231121	100124	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21700	150	2	0.70	40841450	1893	29.89	21950	21950	21500	28000	15100	21550	21574.99	6.39	-375	22316	21932	21716	21332	21116	21825	21225	185	6450	1000	15510	50	1	16176380	3510	4.54	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.49	13800	20221117	57.25	26300	-17.49	20230313	15300	41.83	20230102	26300	-17.49	20230313	14300	51.75	20221122	0.17	N	001940	1000	184 억	1033528	N	N	14	N	N
65	20231121	090126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21600	50	2	0.23	3366350	155	2.45	21950	21950	21600	28000	15100	21550	21718.39	6.39	-107	22316	21932	21716	21332	21116	21825	21225	185	6450	1000	15510	50	1	16176380	3494	4.52	0.33	12	0.00	4778.00	65559.00	26300	20230313	-17.87	13800	20221117	56.52	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	14300	51.05	20221122	0.17	N	001940	1000	184 억	1033528	N	N	14	N	N
66	20231120	160125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21550	-300	5	-1.37	137473500	6333	30.77	21850	22100	21500	28400	15300	21850	21707.48	6.40	-1367	22350	22100	21750	21500	21150	22225	21625	185	6550	1000	15730	50	1	16176380	3486	4.51	0.33	12	0.04	4778.00	65559.00	26300	20230313	-18.06	13550	20221116	59.04	26300	-18.06	20230313	15300	40.85	20230102	26300	-18.06	20230313	14300	50.70	20221122	0.18	N	001940	1000	184 억	1034818	N	N	14	N	N
67	20231120	150126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21550	-300	5	-1.37	124042250	5710	27.74	21850	22100	21500	28400	15300	21850	21723.69	6.40	-1064	22350	22100	21750	21500	21150	22225	21625	185	6550	1000	15730	50	1	16176380	3486	4.51	0.33	12	0.04	4778.00	65559.00	26300	20230313	-18.06	13550	20221116	59.04	26300	-18.06	20230313	15300	40.85	20230102	26300	-18.06	20230313	14300	50.70	20221122	0.18	N	001940	1000	184 억	1034818	N	N	1	N	N
68	20231120	140126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21600	-250	5	-1.14	94613100	4346	21.11	21850	22100	21600	28400	15300	21850	21770.16	6.40	-527	22350	22100	21750	21500	21150	22225	21625	185	6550	1000	15730	50	1	16176380	3494	4.52	0.33	12	0.03	4778.00	65559.00	26300	20230313	-17.87	13550	20221116	59.41	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	14300	51.05	20221122	0.18	N	001940	1000	184 억	1034818	N	N	1	N	N
69	20231120	130125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21600	-250	5	-1.14	94353900	4334	21.06	21850	22100	21600	28400	15300	21850	21770.63	6.40	-519	22350	22100	21750	21500	21150	22225	21625	185	6550	1000	15730	50	1	16176380	3494	4.52	0.33	12	0.03	4778.00	65559.00	26300	20230313	-17.87	13550	20221116	59.41	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	14300	51.05	20221122	0.18	N	001940	1000	184 억	1034818	N	N	1	N	N
70	20231120	120125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21600	-250	5	-1.14	82809950	3800	18.46	21850	22100	21600	28400	15300	21850	21792.09	6.40	-339	22350	22100	21750	21500	21150	22225	21625	185	6550	1000	15730	50	1	16176380	3494	4.52	0.33	12	0.02	4778.00	65559.00	26300	20230313	-17.87	13550	20221116	59.41	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	14300	51.05	20221122	0.18	N	001940	1000	184 억	1034818	N	N	1	N	N
71	20231120	110125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21600	-250	5	-1.14	80838650	3709	18.02	21850	22100	21600	28400	15300	21850	21795.27	6.40	-316	22350	22100	21750	21500	21150	22225	21625	185	6550	1000	15730	50	1	16176380	3494	4.52	0.33	12	0.02	4778.00	65559.00	26300	20230313	-17.87	13550	20221116	59.41	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	14300	51.05	20221122	0.18	N	001940	1000	184 억	1034818	N	N	1	N	N
72	20231120	100125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21750	-100	5	-0.46	72608650	3328	16.17	21850	22100	21600	28400	15300	21850	21817.50	6.40	54	22350	22100	21750	21500	21150	22225	21625	185	6550	1000	15730	50	1	16176380	3518	4.55	0.33	12	0.02	4778.00	65559.00	26300	20230313	-17.30	13550	20221116	60.52	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14300	52.10	20221122	0.18	N	001940	1000	184 억	1034818	N	N	1	N	N
73	20231120	090125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21850	0	3	0.00	1748000	80	0.39	21850	21850	21850	28400	15300	21850	21850.00	6.40	-68	22350	22100	21750	21500	21150	22225	21625	185	6550	1000	15730	50	1	16176380	3535	4.57	0.33	12	0.00	4778.00	65559.00	26300	20230313	-16.92	13550	20221116	61.25	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14300	52.80	20221122	0.18	N	001940	1000	184 억	1034818	N	N	1	N	N
74	20231117	160126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	250	2	1.16	448275200	20572	141.01	21500	22000	21400	28050	15150	21600	21790.55	6.40	-238	22033	21816	21583	21366	21133	21925	21475	185	6450	1000	15550	50	1	16176380	3535	4.57	0.33	12	0.13	4778.00	65559.00	26300	20230313	-16.92	13400	20221115	63.06	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	13800	58.33	20221117	0.19	N	001940	1000	184 억	1034833	N	N	1	N	N
75	20231117	150127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21800	200	2	0.93	437466000	20077	137.62	21500	22000	21400	28050	15150	21600	21789.41	6.40	-118	22033	21816	21583	21366	21133	21925	21475	185	6450	1000	15550	50	1	16176380	3526	4.56	0.33	12	0.12	4778.00	65559.00	26300	20230313	-17.11	13400	20221115	62.69	26300	-17.11	20230313	15300	42.48	20230102	26300	-17.11	20230313	13800	57.97	20221117	0.19	N	001940	1000	184 억	1034833	N	N	0	N	N
76	20231117	140127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21600	0	3	0.00	203809450	9415	64.53	21500	21800	21400	28050	15150	21600	21647.31	6.40	-264	22033	21816	21583	21366	21133	21925	21475	185	6450	1000	15550	50	1	16176380	3494	4.52	0.33	12	0.06	4778.00	65559.00	26300	20230313	-17.87	13400	20221115	61.19	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	13800	56.52	20221117	0.19	N	001940	1000	184 억	1034833	N	N	0	N	N
77	20231117	130127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21600	0	3	0.00	195093000	9012	61.77	21500	21800	21400	28050	15150	21600	21648.14	6.40	-197	22033	21816	21583	21366	21133	21925	21475	185	6450	1000	15550	50	1	16176380	3494	4.52	0.33	12	0.06	4778.00	65559.00	26300	20230313	-17.87	13400	20221115	61.19	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	13800	56.52	20221117	0.19	N	001940	1000	184 억	1034833	N	N	0	N	N
78	20231117	120127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21600	0	3	0.00	154696900	7142	48.95	21500	21800	21400	28050	15150	21600	21660.17	6.40	-560	22033	21816	21583	21366	21133	21925	21475	185	6450	1000	15550	50	1	16176380	3494	4.52	0.33	12	0.04	4778.00	65559.00	26300	20230313	-17.87	13400	20221115	61.19	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	13800	56.52	20221117	0.19	N	001940	1000	184 억	1034833	N	N	0	N	N
79	20231117	110126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21600	0	3	0.00	143256600	6613	45.33	21500	21800	21400	28050	15150	21600	21662.88	6.40	-556	22033	21816	21583	21366	21133	21925	21475	185	6450	1000	15550	50	1	16176380	3494	4.52	0.33	12	0.04	4778.00	65559.00	26300	20230313	-17.87	13400	20221115	61.19	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	13800	56.52	20221117	0.19	N	001940	1000	184 억	1034833	N	N	0	N	N
80	20231117	100127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21600	0	3	0.00	10740550	498	3.41	21500	21650	21500	28050	15150	21600	21567.37	6.40	-80	22033	21816	21583	21366	21133	21925	21475	185	6450	1000	15550	50	1	16176380	3494	4.52	0.33	12	0.00	4778.00	65559.00	26300	20230313	-17.87	13400	20221115	61.19	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	13800	56.52	20221117	0.19	N	001940	1000	184 억	1034833	N	N	0	N	N
81	20231117	090126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21500	-100	5	-0.46	64500	3	0.02	21500	21500	21500	28050	15150	21600	21500.00	6.40	-3	22033	21816	21583	21366	21133	21925	21475	185	6450	1000	15550	50	1	16176380	3478	4.50	0.33	12	0.00	4778.00	65559.00	26300	20230313	-18.25	13400	20221115	60.45	26300	-18.25	20230313	15300	40.52	20230102	26300	-18.25	20230313	13800	55.80	20221117	0.19	N	001940	1000	184 억	1034833	N	N	0	N	N
82	20231116	160126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21550	0	3	0.00	307607400	14235	167.79	21550	21800	21350	28000	15100	21550	21609.23	6.41	-1776	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3486	4.51	0.33	12	0.09	4778.00	65559.00	26300	20230313	-18.06	13300	20221114	62.03	26300	-18.06	20230313	15300	40.85	20230102	26300	-18.06	20230313	13550	59.04	20221116	0.19	N	001940	1000	184 억	1036690	N	N	0	N	N
83	20231116	150127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21500	-50	5	-0.23	115343300	5355	63.12	21550	21600	21350	28000	15100	21550	21539.37	6.41	-1122	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3478	4.50	0.33	12	0.03	4778.00	65559.00	26300	20230313	-18.25	13300	20221114	61.65	26300	-18.25	20230313	15300	40.52	20230102	26300	-18.25	20230313	13550	58.67	20221116	0.19	N	001940	1000	184 억	1036690	N	N	0	N	N
84	20231116	140126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21600	50	2	0.23	98198850	4555	53.69	21550	21600	21350	28000	15100	21550	21558.47	6.41	-1146	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3494	4.52	0.33	12	0.03	4778.00	65559.00	26300	20230313	-17.87	13300	20221114	62.41	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	13550	59.41	20221116	0.19	N	001940	1000	184 억	1036690	N	N	0	N	N
85	20231116	130126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21550	0	3	0.00	74914850	3476	40.97	21550	21600	21350	28000	15100	21550	21552.03	6.41	-720	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3486	4.51	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.06	13300	20221114	62.03	26300	-18.06	20230313	15300	40.85	20230102	26300	-18.06	20230313	13550	59.04	20221116	0.19	N	001940	1000	184 억	1036690	N	N	0	N	N
86	20231116	120126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21550	0	3	0.00	63829900	2962	34.91	21550	21600	21350	28000	15100	21550	21549.59	6.41	-475	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3486	4.51	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.06	13300	20221114	62.03	26300	-18.06	20230313	15300	40.85	20230102	26300	-18.06	20230313	13550	59.04	20221116	0.19	N	001940	1000	184 억	1036690	N	N	0	N	N
87	20231116	110126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	-100	5	-0.46	17712600	825	9.72	21550	21550	21350	28000	15100	21550	21469.82	6.41	-118	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3470	4.49	0.33	12	0.01	4778.00	65559.00	26300	20230313	-18.44	13300	20221114	61.28	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	13550	58.30	20221116	0.19	N	001940	1000	184 억	1036690	N	N	0	N	N
88	20231116	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	-200	5	-0.93	4331150	201	2.37	21550	21550	21350	28000	15100	21550	21548.01	6.41	-9	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3454	4.47	0.33	12	0.00	4778.00	65559.00	26300	20230313	-18.82	13300	20221114	60.53	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	13550	57.56	20221116	0.19	N	001940	1000	184 억	1036690	N	N	0	N	N
89	20231116	090123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21550	0	3	0.00	0	0	0.00	0	0	0	28000	15100	21550	0.00	6.41	0	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3486	4.51	0.33	12	0.00	4778.00	65559.00	26300	20230313	-18.06	13300	20221114	62.03	26300	-18.06	20230313	15300	40.85	20230102	26300	-18.06	20230313	13550	59.04	20221116	0.19	N	001940	1000	184 억	1036690	N	N	0	N	N
90	20231115	160123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21550	250	2	1.17	182037650	8484	209.33	21300	21550	21200	27650	14950	21300	21456.58	6.41	536	21533	21416	21333	21216	21133	21475	21275	185	6350	1000	15330	50	1	16176380	3486	4.51	0.33	12	0.05	4778.00	65559.00	26300	20230313	-18.06	13300	20221111	62.03	26300	-18.06	20230313	15300	40.85	20230102	26300	-18.06	20230313	13400	60.82	20221115	0.18	N	001940	1000	184 억	1036180	N	N	1	N	N
91	20231115	150127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	150	2	0.70	169151500	7885	194.55	21300	21550	21200	27650	14950	21300	21452.31	6.41	395	21533	21416	21333	21216	21133	21475	21275	185	6350	1000	15330	50	1	16176380	3470	4.49	0.33	12	0.05	4778.00	65559.00	26300	20230313	-18.44	13300	20221111	61.28	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	13400	60.07	20221115	0.18	N	001940	1000	184 억	1036180	N	N	1	N	N
92	20231115	140127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21500	200	2	0.94	81802900	3821	94.28	21300	21550	21200	27650	14950	21300	21408.77	6.41	84	21533	21416	21333	21216	21133	21475	21275	185	6350	1000	15330	50	1	16176380	3478	4.50	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.25	13300	20221111	61.65	26300	-18.25	20230313	15300	40.52	20230102	26300	-18.25	20230313	13400	60.45	20221115	0.18	N	001940	1000	184 억	1036180	N	N	1	N	N
93	20231115	130127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21550	250	2	1.17	64049000	2995	73.90	21300	21550	21200	27650	14950	21300	21385.31	6.41	63	21533	21416	21333	21216	21133	21475	21275	185	6350	1000	15330	50	1	16176380	3486	4.51	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.06	13300	20221111	62.03	26300	-18.06	20230313	15300	40.85	20230102	26300	-18.06	20230313	13400	60.82	20221115	0.18	N	001940	1000	184 억	1036180	N	N	1	N	N
94	20231115	120128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21500	200	2	0.94	59291950	2774	68.44	21300	21500	21200	27650	14950	21300	21374.17	6.41	56	21533	21416	21333	21216	21133	21475	21275	185	6350	1000	15330	50	1	16176380	3478	4.50	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.25	13300	20221111	61.65	26300	-18.25	20230313	15300	40.52	20230102	26300	-18.25	20230313	13400	60.45	20221115	0.18	N	001940	1000	184 억	1036180	N	N	1	N	N
95	20231115	110128	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	0	3	0.00	25713750	1205	29.73	21300	21450	21200	27650	14950	21300	21339.21	6.41	155	21533	21416	21333	21216	21133	21475	21275	185	6350	1000	15330	50	1	16176380	3446	4.46	0.32	12	0.01	4778.00	65559.00	26300	20230313	-19.01	13300	20221111	60.15	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	13400	58.96	20221115	0.18	N	001940	1000	184 억	1036180	N	N	1	N	N
96	20231115	100126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21400	100	2	0.47	21443650	1005	24.80	21300	21450	21200	27650	14950	21300	21336.97	6.41	198	21533	21416	21333	21216	21133	21475	21275	185	6350	1000	15330	50	1	16176380	3462	4.48	0.33	12	0.01	4778.00	65559.00	26300	20230313	-18.63	13300	20221111	60.90	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	13400	59.70	20221115	0.18	N	001940	1000	184 억	1036180	N	N	1	N	N
97	20231115	090127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21400	100	2	0.47	490800	23	0.57	21300	21400	21300	27650	14950	21300	21339.13	6.41	5	21533	21416	21333	21216	21133	21475	21275	185	6350	1000	15330	50	1	16176380	3462	4.48	0.33	12	0.00	4778.00	65559.00	26300	20230313	-18.63	13300	20221111	60.90	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	13400	59.70	20221115	0.18	N	001940	1000	184 억	1036180	N	N	1	N	N
98	20231114	160127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	0	3	0.00	86142100	4043	51.09	21250	21450	21250	27650	14950	21300	21306.48	6.41	-980	22000	21650	21450	21100	20900	21550	21000	185	6350	1000	15330	50	1	16176380	3446	4.46	0.32	12	0.02	4778.00	65559.00	26300	20230313	-19.01	12850	20221110	65.76	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	13300	60.15	20221114	0.19	N	001940	1000	184 억	1037123	N	N	1	N	N
99	20231114	150127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	50	2	0.23	80753050	3790	47.90	21250	21450	21250	27650	14950	21300	21306.87	6.41	-836	22000	21650	21450	21100	20900	21550	21000	185	6350	1000	15330	50	1	16176380	3454	4.47	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.82	12850	20221110	66.15	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	13300	60.53	20221114	0.19	N	001940	1000	184 억	1037123	N	N	14	N	N
100	20231114	140126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	0	3	0.00	76727250	3601	45.51	21250	21450	21250	27650	14950	21300	21307.21	6.41	-827	22000	21650	21450	21100	20900	21550	21000	185	6350	1000	15330	50	1	16176380	3446	4.46	0.32	12	0.02	4778.00	65559.00	26300	20230313	-19.01	12850	20221110	65.76	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	13300	60.15	20221114	0.19	N	001940	1000	184 억	1037123	N	N	14	N	N
101	20231114	130127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	0	3	0.00	70848450	3325	42.02	21250	21450	21250	27650	14950	21300	21307.80	6.41	-827	22000	21650	21450	21100	20900	21550	21000	185	6350	1000	15330	50	1	16176380	3446	4.46	0.32	12	0.02	4778.00	65559.00	26300	20230313	-19.01	12850	20221110	65.76	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	13300	60.15	20221114	0.19	N	001940	1000	184 억	1037123	N	N	14	N	N
102	20231114	120125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	50	2	0.23	60645700	2847	35.98	21250	21450	21250	27650	14950	21300	21301.62	6.41	-763	22000	21650	21450	21100	20900	21550	21000	185	6350	1000	15330	50	1	16176380	3454	4.47	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.82	12850	20221110	66.15	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	13300	60.53	20221114	0.19	N	001940	1000	184 억	1037123	N	N	14	N	N
103	20231114	110127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	0	3	0.00	41213600	1935	24.45	21250	21450	21250	27650	14950	21300	21299.02	6.41	-511	22000	21650	21450	21100	20900	21550	21000	185	6350	1000	15330	50	1	16176380	3446	4.46	0.32	12	0.01	4778.00	65559.00	26300	20230313	-19.01	12850	20221110	65.76	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	13300	60.15	20221114	0.19	N	001940	1000	184 억	1037123	N	N	14	N	N
104	20231114	100126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	0	3	0.00	5285500	248	3.13	21250	21450	21250	27650	14950	21300	21312.50	6.41	-168	22000	21650	21450	21100	20900	21550	21000	185	6350	1000	15330	50	1	16176380	3446	4.46	0.32	12	0.00	4778.00	65559.00	26300	20230313	-19.01	12850	20221110	65.76	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	13300	60.15	20221114	0.19	N	001940	1000	184 억	1037123	N	N	14	N	N
105	20231114	090126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21250	-50	5	-0.23	1062500	50	0.63	21250	21250	21250	27650	14950	21300	21250.00	6.41	-44	22000	21650	21450	21100	20900	21550	21000	185	6350	1000	15330	50	1	16176380	3437	4.45	0.32	12	0.00	4778.00	65559.00	26300	20230313	-19.20	12850	20221110	65.37	26300	-19.20	20230313	15300	38.89	20230102	26300	-19.20	20230313	13300	59.77	20221114	0.19	N	001940	1000	184 억	1037123	N	N	14	N	N
106	20231113	160126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	-250	5	-1.16	169309900	7913	78.32	21800	21800	21250	28000	15100	21550	21396.35	6.43	-3493	21783	21666	21483	21366	21183	21725	21425	185	6450	1000	15510	50	1	16176380	3446	4.46	0.32	12	0.05	4778.00	65559.00	26300	20230313	-19.01	12850	20221110	65.76	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	13300	60.15	20221114	0.19	N	001940	1000	184 억	1040426	N	N	14	N	N
107	20231113	150126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	-100	5	-0.46	159188550	7438	73.62	21800	21800	21250	28000	15100	21550	21401.98	6.43	-3321	21783	21666	21483	21366	21183	21725	21425	185	6450	1000	15510	50	1	16176380	3470	4.49	0.33	12	0.05	4778.00	65559.00	26300	20230313	-18.44	12850	20221110	66.93	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	13300	61.28	20221114	0.19	N	001940	1000	184 억	1040426	N	N	3	N	N
108	20231113	140126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	-200	5	-0.93	150377150	7025	69.53	21800	21800	21250	28000	15100	21550	21405.92	6.43	-3053	21783	21666	21483	21366	21183	21725	21425	185	6450	1000	15510	50	1	16176380	3454	4.47	0.33	12	0.04	4778.00	65559.00	26300	20230313	-18.82	12850	20221110	66.15	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	13300	60.53	20221114	0.19	N	001940	1000	184 억	1040426	N	N	3	N	N
109	20231113	130125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	-100	5	-0.46	133341350	6225	61.62	21800	21800	21300	28000	15100	21550	21420.21	6.43	-2336	21783	21666	21483	21366	21183	21725	21425	185	6450	1000	15510	50	1	16176380	3470	4.49	0.33	12	0.04	4778.00	65559.00	26300	20230313	-18.44	12850	20221110	66.93	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	13300	61.28	20221114	0.19	N	001940	1000	184 억	1040426	N	N	3	N	N
110	20231113	120125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	-100	5	-0.46	126823000	5920	58.60	21800	21800	21300	28000	15100	21550	21422.72	6.43	-2115	21783	21666	21483	21366	21183	21725	21425	185	6450	1000	15510	50	1	16176380	3470	4.49	0.33	12	0.04	4778.00	65559.00	26300	20230313	-18.44	12850	20221110	66.93	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	13300	61.28	20221114	0.19	N	001940	1000	184 억	1040426	N	N	3	N	N
111	20231113	110125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	-200	5	-0.93	113900150	5315	52.61	21800	21800	21300	28000	15100	21550	21429.85	6.43	-1675	21783	21666	21483	21366	21183	21725	21425	185	6450	1000	15510	50	1	16176380	3454	4.47	0.33	12	0.03	4778.00	65559.00	26300	20230313	-18.82	12850	20221110	66.15	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	13300	60.53	20221114	0.19	N	001940	1000	184 억	1040426	N	N	3	N	N
112	20231113	100125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	-100	5	-0.46	50106200	2328	23.04	21800	21800	21300	28000	15100	21550	21523.24	6.43	-181	21783	21666	21483	21366	21183	21725	21425	185	6450	1000	15510	50	1	16176380	3470	4.49	0.33	12	0.01	4778.00	65559.00	26300	20230313	-18.44	12850	20221110	66.93	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	13300	61.28	20221114	0.19	N	001940	1000	184 억	1040426	N	N	3	N	N
113	20231113	090125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21600	50	2	0.23	7129400	328	3.25	21800	21800	21600	28000	15100	21550	21738.27	6.43	-132	21783	21666	21483	21366	21183	21725	21425	185	6450	1000	15510	50	1	16176380	3494	4.52	0.33	12	0.00	4778.00	65559.00	26300	20230313	-17.87	12850	20221110	68.09	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	13300	62.41	20221114	0.19	N	001940	1000	184 억	1040426	N	N	3	N	N
114	20231110	160126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21550	200	2	0.94	216392350	10098	189.35	21350	21600	21300	27750	14950	21350	21429.23	6.43	-83	21650	21500	21300	21150	20950	21400	21050	185	6400	1000	15370	50	1	16176380	3486	4.51	0.33	12	0.06	4778.00	65559.00	26300	20230313	-18.06	12850	20221110	67.70	26300	-18.06	20230313	15300	40.85	20230102	26300	-18.06	20230313	12850	67.70	20221110	0.18	N	001940	1000	184 억	1040173	N	N	3	N	N
115	20231110	150127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21550	200	2	0.94	193204950	9022	169.17	21350	21550	21300	27750	14950	21350	21414.87	6.43	485	21650	21500	21300	21150	20950	21400	21050	185	6400	1000	15370	50	1	16176380	3486	4.51	0.33	12	0.06	4778.00	65559.00	26300	20230313	-18.06	12850	20221110	67.70	26300	-18.06	20230313	15300	40.85	20230102	26300	-18.06	20230313	12850	67.70	20221110	0.18	N	001940	1000	184 억	1040173	N	N	12	N	N
116	20231110	140126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21500	150	2	0.70	129800350	6074	113.89	21350	21500	21300	27750	14950	21350	21369.83	6.43	223	21650	21500	21300	21150	20950	21400	21050	185	6400	1000	15370	50	1	16176380	3478	4.50	0.33	12	0.04	4778.00	65559.00	26300	20230313	-18.25	12850	20221110	67.32	26300	-18.25	20230313	15300	40.52	20230102	26300	-18.25	20230313	12850	67.32	20221110	0.18	N	001940	1000	184 억	1040173	N	N	12	N	N
117	20231110	130127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21400	50	2	0.23	69846250	3266	61.24	21350	21450	21300	27750	14950	21350	21385.87	6.43	-146	21650	21500	21300	21150	20950	21400	21050	185	6400	1000	15370	50	1	16176380	3462	4.48	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.63	12850	20221110	66.54	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	12850	66.54	20221110	0.18	N	001940	1000	184 억	1040173	N	N	12	N	N
118	20231110	120125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21400	50	2	0.23	68073800	3183	59.68	21350	21450	21300	27750	14950	21350	21386.68	6.43	-121	21650	21500	21300	21150	20950	21400	21050	185	6400	1000	15370	50	1	16176380	3462	4.48	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.63	12850	20221110	66.54	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	12850	66.54	20221110	0.18	N	001940	1000	184 억	1040173	N	N	12	N	N
119	20231110	110126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21400	50	2	0.23	53555300	2503	46.93	21350	21450	21300	27750	14950	21350	21396.44	6.43	25	21650	21500	21300	21150	20950	21400	21050	185	6400	1000	15370	50	1	16176380	3462	4.48	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.63	12850	20221110	66.54	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	12850	66.54	20221110	0.18	N	001940	1000	184 억	1040173	N	N	12	N	N
120	20231110	100127	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	100	2	0.47	41562250	1943	36.43	21350	21450	21300	27750	14950	21350	21390.76	6.43	-46	21650	21500	21300	21150	20950	21400	21050	185	6400	1000	15370	50	1	16176380	3470	4.49	0.33	12	0.01	4778.00	65559.00	26300	20230313	-18.44	12850	20221110	66.93	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	12850	66.93	20221110	0.18	N	001940	1000	184 억	1040173	N	N	12	N	N
121	20231110	090125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	0	3	0.00	2305800	108	2.03	21350	21350	21350	27750	14950	21350	21350.00	6.43	-16	21650	21500	21300	21150	20950	21400	21050	185	6400	1000	15370	50	1	16176380	3454	4.47	0.33	12	0.00	4778.00	65559.00	26300	20230313	-18.82	12850	20221110	66.15	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	12850	66.15	20221110	0.18	N	001940	1000	184 억	1040173	N	N	12	N	N
122	20231109	160124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	-100	5	-0.47	114045700	5333	32.33	21450	21450	21100	27850	15050	21450	21384.91	6.43	-462	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3454	4.47	0.33	12	0.03	4778.00	65559.00	26300	20230313	-18.82	12750	20221107	67.45	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	12850	66.15	20221110	0.16	N	001940	1000	184 억	1040288	N	N	12	N	N
123	20231109	150125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	0	3	0.00	102480150	4792	29.05	21450	21450	21100	27850	15050	21450	21385.67	6.43	-493	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3470	4.49	0.33	12	0.03	4778.00	65559.00	26300	20230313	-18.44	12750	20221107	68.24	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	12850	66.93	20221110	0.16	N	001940	1000	184 억	1040288	N	N	0	N	N
124	20231109	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21400	-50	5	-0.23	66717050	3123	18.93	21450	21450	21100	27850	15050	21450	21363.13	6.43	-475	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3462	4.48	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.63	12750	20221107	67.84	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	12850	66.54	20221110	0.16	N	001940	1000	184 억	1040288	N	N	0	N	N
125	20231109	130125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	-100	5	-0.47	46754700	2188	13.26	21450	21450	21100	27850	15050	21450	21368.69	6.43	-438	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3454	4.47	0.33	12	0.01	4778.00	65559.00	26300	20230313	-18.82	12750	20221107	67.45	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	12850	66.15	20221110	0.16	N	001940	1000	184 억	1040288	N	N	0	N	N
126	20231109	120124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	0	3	0.00	46477000	2175	13.18	21450	21450	21100	27850	15050	21450	21368.74	6.43	-435	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3470	4.49	0.33	12	0.01	4778.00	65559.00	26300	20230313	-18.44	12750	20221107	68.24	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	12850	66.93	20221110	0.16	N	001940	1000	184 억	1040288	N	N	0	N	N
127	20231109	110125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	-100	5	-0.47	44532900	2084	12.63	21450	21450	21100	27850	15050	21450	21368.95	6.43	-397	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3454	4.47	0.33	12	0.01	4778.00	65559.00	26300	20230313	-18.82	12750	20221107	67.45	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	12850	66.15	20221110	0.16	N	001940	1000	184 억	1040288	N	N	0	N	N
128	20231109	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	-100	5	-0.47	20776400	971	5.89	21450	21450	21100	27850	15050	21450	21396.91	6.43	-14	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3454	4.47	0.33	12	0.01	4778.00	65559.00	26300	20230313	-18.82	12750	20221107	67.45	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	12850	66.15	20221110	0.16	N	001940	1000	184 억	1040288	N	N	0	N	N
129	20231109	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	0	3	0.00	1142050	54	0.33	21450	21450	21100	27850	15050	21450	21149.07	6.43	-3	21916	21682	21516	21282	21116	21600	21200	185	6400	1000	15440	50	1	16176380	3470	4.49	0.33	12	0.00	4778.00	65559.00	26300	20230313	-18.44	12750	20221107	68.24	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	12850	66.93	20221110	0.16	N	001940	1000	184 억	1040288	N	N	0	N	N
130	20231108	160124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	-250	5	-1.15	353945600	16498	80.36	21550	21750	21350	28200	15200	21700	21453.85	6.43	-142	21966	21832	21566	21432	21166	21900	21500	185	6500	1000	15620	50	1	16176380	3470	4.49	0.33	12	0.10	4778.00	65559.00	26300	20230313	-18.44	12700	20221104	68.90	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	12850	66.93	20221110	0.17	N	001940	1000	184 억	1040692	N	N	0	N	N
131	20231108	150125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21400	-300	5	-1.38	190716150	8871	43.21	21550	21750	21350	28200	15200	21700	21498.83	6.43	43	21966	21832	21566	21432	21166	21900	21500	185	6500	1000	15620	50	1	16176380	3462	4.48	0.33	12	0.05	4778.00	65559.00	26300	20230313	-18.63	12700	20221104	68.50	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	12850	66.54	20221110	0.17	N	001940	1000	184 억	1040692	N	N	0	N	N
132	20231108	140124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21500	-200	5	-0.92	90621800	4197	20.44	21550	21750	21500	28200	15200	21700	21592.04	6.43	355	21966	21832	21566	21432	21166	21900	21500	185	6500	1000	15620	50	1	16176380	3478	4.50	0.33	12	0.03	4778.00	65559.00	26300	20230313	-18.25	12700	20221104	69.29	26300	-18.25	20230313	15300	40.52	20230102	26300	-18.25	20230313	12850	67.32	20221110	0.17	N	001940	1000	184 억	1040692	N	N	0	N	N
133	20231108	130124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21500	-200	5	-0.92	71099250	3289	16.02	21550	21750	21500	28200	15200	21700	21617.28	6.43	219	21966	21832	21566	21432	21166	21900	21500	185	6500	1000	15620	50	1	16176380	3478	4.50	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.25	12700	20221104	69.29	26300	-18.25	20230313	15300	40.52	20230102	26300	-18.25	20230313	12850	67.32	20221110	0.17	N	001940	1000	184 억	1040692	N	N	0	N	N
134	20231108	120125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21550	-150	5	-0.69	63677050	2944	14.34	21550	21750	21500	28200	15200	21700	21629.43	6.43	338	21966	21832	21566	21432	21166	21900	21500	185	6500	1000	15620	50	1	16176380	3486	4.51	0.33	12	0.02	4778.00	65559.00	26300	20230313	-18.06	12700	20221104	69.69	26300	-18.06	20230313	15300	40.85	20230102	26300	-18.06	20230313	12850	67.70	20221110	0.17	N	001940	1000	184 억	1040692	N	N	0	N	N
135	20231108	110125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21600	-100	5	-0.46	46246900	2136	10.40	21550	21750	21500	28200	15200	21700	21651.17	6.43	457	21966	21832	21566	21432	21166	21900	21500	185	6500	1000	15620	50	1	16176380	3494	4.52	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.87	12700	20221104	70.08	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	12850	68.09	20221110	0.17	N	001940	1000	184 억	1040692	N	N	0	N	N
136	20231108	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21650	-50	5	-0.23	38614700	1782	8.68	21550	21750	21500	28200	15200	21700	21669.30	6.43	377	21966	21832	21566	21432	21166	21900	21500	185	6500	1000	15620	50	1	16176380	3502	4.53	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.68	12700	20221104	70.47	26300	-17.68	20230313	15300	41.50	20230102	26300	-17.68	20230313	12850	68.48	20221110	0.17	N	001940	1000	184 억	1040692	N	N	0	N	N
137	20231108	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21600	-100	5	-0.46	1444500	67	0.33	21550	21600	21550	28200	15200	21700	21559.70	6.43	4	21966	21832	21566	21432	21166	21900	21500	185	6500	1000	15620	50	1	16176380	3494	4.52	0.33	12	0.00	4778.00	65559.00	26300	20230313	-17.87	12700	20221104	70.08	26300	-17.87	20230313	15300	41.18	20230102	26300	-17.87	20230313	12850	68.09	20221110	0.17	N	001940	1000	184 억	1040692	N	N	0	N	N
138	20231107	160124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21700	300	2	1.40	440049800	20524	138.00	21400	21700	21300	27800	15000	21400	21440.75	6.42	5235	21800	21600	21300	21100	20800	21700	21200	185	6400	1000	15400	50	1	16176380	3510	4.54	0.33	12	0.13	4778.00	65559.00	26300	20230313	-17.49	12700	20221104	70.87	26300	-17.49	20230313	15300	41.83	20230102	26300	-17.49	20230313	12750	70.20	20221107	0.17	N	001940	1000	184 억	1038443	N	N	6	N	N
139	20231107	150125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21700	300	2	1.40	426370700	19893	133.76	21400	21700	21300	27800	15000	21400	21433.21	6.42	4943	21800	21600	21300	21100	20800	21700	21200	185	6400	1000	15400	50	1	16176380	3510	4.54	0.33	12	0.12	4778.00	65559.00	26300	20230313	-17.49	12700	20221104	70.87	26300	-17.49	20230313	15300	41.83	20230102	26300	-17.49	20230313	12750	70.20	20221107	0.17	N	001940	1000	184 억	1038443	N	N	6	N	N
140	20231107	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	-50	5	-0.23	335157900	15661	105.31	21400	21650	21300	27800	15000	21400	21400.80	6.42	2026	21800	21600	21300	21100	20800	21700	21200	185	6400	1000	15400	50	1	16176380	3454	4.47	0.33	12	0.10	4778.00	65559.00	26300	20230313	-18.82	12700	20221104	68.11	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	12750	67.45	20221107	0.17	N	001940	1000	184 억	1038443	N	N	6	N	N
141	20231107	130125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	50	2	0.23	255950450	11951	80.36	21400	21650	21300	27800	15000	21400	21416.66	6.42	1599	21800	21600	21300	21100	20800	21700	21200	185	6400	1000	15400	50	1	16176380	3470	4.49	0.33	12	0.07	4778.00	65559.00	26300	20230313	-18.44	12700	20221104	68.90	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	12750	68.24	20221107	0.17	N	001940	1000	184 억	1038443	N	N	6	N	N
142	20231107	120124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21400	0	3	0.00	225388950	10519	70.73	21400	21650	21300	27800	15000	21400	21426.85	6.42	2212	21800	21600	21300	21100	20800	21700	21200	185	6400	1000	15400	50	1	16176380	3462	4.48	0.33	12	0.07	4778.00	65559.00	26300	20230313	-18.63	12700	20221104	68.50	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	12750	67.84	20221107	0.17	N	001940	1000	184 억	1038443	N	N	6	N	N
143	20231107	110124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21500	100	2	0.47	162136900	7556	50.81	21400	21650	21350	27800	15000	21400	21458.05	6.42	2364	21800	21600	21300	21100	20800	21700	21200	185	6400	1000	15400	50	1	16176380	3478	4.50	0.33	12	0.05	4778.00	65559.00	26300	20230313	-18.25	12700	20221104	69.29	26300	-18.25	20230313	15300	40.52	20230102	26300	-18.25	20230313	12750	68.63	20221107	0.17	N	001940	1000	184 억	1038443	N	N	6	N	N
144	20231107	100125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	50	2	0.23	157502450	7340	49.35	21400	21650	21350	27800	15000	21400	21458.12	6.42	2352	21800	21600	21300	21100	20800	21700	21200	185	6400	1000	15400	50	1	16176380	3470	4.49	0.33	12	0.05	4778.00	65559.00	26300	20230313	-18.44	12700	20221104	68.90	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	12750	68.24	20221107	0.17	N	001940	1000	184 억	1038443	N	N	6	N	N
145	20231107	090123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21400	0	3	0.00	2525200	118	0.79	21400	21400	21400	27800	15000	21400	21400.00	6.42	-116	21800	21600	21300	21100	20800	21700	21200	185	6400	1000	15400	50	1	16176380	3462	4.48	0.33	12	0.00	4778.00	65559.00	26300	20230313	-18.63	12700	20221104	68.50	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	12750	67.84	20221107	0.17	N	001940	1000	184 억	1038443	N	N	6	N	N
146	20231106	160123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21400	400	2	1.90	315594800	14822	355.53	21000	21500	21000	27300	14700	21000	21292.32	6.38	5855	21933	21466	21233	20766	20533	21350	20650	185	6300	1000	15120	50	1	16176380	3462	4.48	0.33	12	0.09	4778.00	65559.00	26300	20230313	-18.63	12700	20221104	68.50	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	12750	67.84	20221107	0.16	N	001940	1000	184 억	1032730	N	N	6	N	N
147	20231106	150122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	300	2	1.43	292827900	13758	330.01	21000	21500	21000	27300	14700	21000	21284.19	6.38	4994	21933	21466	21233	20766	20533	21350	20650	185	6300	1000	15120	50	1	16176380	3446	4.46	0.32	12	0.09	4778.00	65559.00	26300	20230313	-19.01	12700	20221104	67.72	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	12750	67.06	20221107	0.16	N	001940	1000	184 억	1032730	N	N	1	N	N
148	20231106	140123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	300	2	1.43	218462800	10266	246.25	21000	21500	21000	27300	14700	21000	21280.23	6.38	5345	21933	21466	21233	20766	20533	21350	20650	185	6300	1000	15120	50	1	16176380	3446	4.46	0.32	12	0.06	4778.00	65559.00	26300	20230313	-19.01	12700	20221104	67.72	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	12750	67.06	20221107	0.16	N	001940	1000	184 억	1032730	N	N	1	N	N
149	20231106	130123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21350	350	2	1.67	205353200	9651	231.49	21000	21500	21000	27300	14700	21000	21277.92	6.38	5163	21933	21466	21233	20766	20533	21350	20650	185	6300	1000	15120	50	1	16176380	3454	4.47	0.33	12	0.06	4778.00	65559.00	26300	20230313	-18.82	12700	20221104	68.11	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	12750	67.45	20221107	0.16	N	001940	1000	184 억	1032730	N	N	1	N	N
150	20231106	120123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21400	400	2	1.90	195878250	9207	220.84	21000	21500	21000	27300	14700	21000	21274.93	6.38	4955	21933	21466	21233	20766	20533	21350	20650	185	6300	1000	15120	50	1	16176380	3462	4.48	0.33	12	0.06	4778.00	65559.00	26300	20230313	-18.63	12700	20221104	68.50	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	12750	67.84	20221107	0.16	N	001940	1000	184 억	1032730	N	N	1	N	N
151	20231106	110124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21450	450	2	2.14	168154300	7909	189.71	21000	21500	21000	27300	14700	21000	21261.13	6.38	4322	21933	21466	21233	20766	20533	21350	20650	185	6300	1000	15120	50	1	16176380	3470	4.49	0.33	12	0.05	4778.00	65559.00	26300	20230313	-18.44	12700	20221104	68.90	26300	-18.44	20230313	15300	40.20	20230102	26300	-18.44	20230313	12750	68.24	20221107	0.16	N	001940	1000	184 억	1032730	N	N	1	N	N
152	20231106	100121	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21300	300	2	1.43	83272950	3942	94.56	21000	21300	21000	27300	14700	21000	21124.54	6.38	2577	21933	21466	21233	20766	20533	21350	20650	185	6300	1000	15120	50	1	16176380	3446	4.46	0.32	12	0.02	4778.00	65559.00	26300	20230313	-19.01	12700	20221104	67.72	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	12750	67.06	20221107	0.16	N	001940	1000	184 억	1032730	N	N	1	N	N
153	20231106	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21000	0	3	0.00	3570000	170	4.08	21000	21000	21000	27300	14700	21000	21000.00	6.38	-22	21933	21466	21233	20766	20533	21350	20650	185	6300	1000	15120	50	1	16176380	3397	4.40	0.32	12	0.00	4778.00	65559.00	26300	20230313	-20.15	12700	20221104	65.35	26300	-20.15	20230313	15300	37.25	20230102	26300	-20.15	20230313	12750	64.71	20221107	0.16	N	001940	1000	184 억	1032730	N	N	1	N	N
154	20231103	160122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21000	-350	5	-1.64	88142150	4169	22.00	21700	21700	21000	27750	14950	21350	21143.13	6.39	-338	21783	21566	21283	21066	20783	21425	20925	185	6400	1000	15370	50	1	16176380	3397	4.40	0.32	12	0.03	4778.00	65559.00	26300	20230313	-20.15	12700	20221104	65.35	26300	-20.15	20230313	15300	37.25	20230102	26300	-20.15	20230313	12700	65.35	20221104	0.17	N	001940	1000	184 억	1033258	N	N	1	N	N
155	20231103	150123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21200	-150	5	-0.70	63963100	3021	15.94	21700	21700	21100	27750	14950	21350	21172.82	6.39	-360	21783	21566	21283	21066	20783	21425	20925	185	6400	1000	15370	50	1	16176380	3429	4.44	0.32	12	0.02	4778.00	65559.00	26300	20230313	-19.39	12700	20221104	66.93	26300	-19.39	20230313	15300	38.56	20230102	26300	-19.39	20230313	12700	66.93	20221104	0.17	N	001940	1000	184 억	1033258	N	N	517	N	N
156	20231103	140123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21200	-150	5	-0.70	42863150	2024	10.68	21700	21700	21100	27750	14950	21350	21177.45	6.39	-195	21783	21566	21283	21066	20783	21425	20925	185	6400	1000	15370	50	1	16176380	3429	4.44	0.32	12	0.01	4778.00	65559.00	26300	20230313	-19.39	12700	20221104	66.93	26300	-19.39	20230313	15300	38.56	20230102	26300	-19.39	20230313	12700	66.93	20221104	0.17	N	001940	1000	184 억	1033258	N	N	517	N	N
157	20231103	130123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21200	-150	5	-0.70	33402500	1578	8.33	21700	21700	21100	27750	14950	21350	21167.62	6.39	17	21783	21566	21283	21066	20783	21425	20925	185	6400	1000	15370	50	1	16176380	3429	4.44	0.32	12	0.01	4778.00	65559.00	26300	20230313	-19.39	12700	20221104	66.93	26300	-19.39	20230313	15300	38.56	20230102	26300	-19.39	20230313	12700	66.93	20221104	0.17	N	001940	1000	184 억	1033258	N	N	517	N	N
158	20231103	120122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21350	0	3	0.00	31981550	1511	7.97	21700	21700	21100	27750	14950	21350	21165.82	6.39	17	21783	21566	21283	21066	20783	21425	20925	185	6400	1000	15370	50	1	16176380	3454	4.47	0.33	12	0.01	4778.00	65559.00	26300	20230313	-18.82	12700	20221104	68.11	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	12700	68.11	20221104	0.17	N	001940	1000	184 억	1033258	N	N	517	N	N
159	20231103	110123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21300	-50	5	-0.23	30852550	1458	7.69	21700	21700	21100	27750	14950	21350	21160.87	6.39	22	21783	21566	21283	21066	20783	21425	20925	185	6400	1000	15370	50	1	16176380	3446	4.46	0.32	12	0.01	4778.00	65559.00	26300	20230313	-19.01	12700	20221104	67.72	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	12700	67.72	20221104	0.17	N	001940	1000	184 억	1033258	N	N	517	N	N
160	20231103	100123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21150	-200	5	-0.94	25343450	1198	6.32	21700	21700	21100	27750	14950	21350	21154.80	6.39	22	21783	21566	21283	21066	20783	21425	20925	185	6400	1000	15370	50	1	16176380	3421	4.43	0.32	12	0.01	4778.00	65559.00	26300	20230313	-19.58	12700	20221104	66.54	26300	-19.58	20230313	15300	38.24	20230102	26300	-19.58	20230313	12700	66.54	20221104	0.17	N	001940	1000	184 억	1033258	N	N	517	N	N
161	20231103	090123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21350	0	3	0.00	844200	39	0.21	21700	21700	21350	27750	14950	21350	21646.15	6.39	-10	21783	21566	21283	21066	20783	21425	20925	185	6400	1000	15370	50	1	16176380	3454	4.47	0.33	12	0.00	4778.00	65559.00	26300	20230313	-18.82	12700	20221104	68.11	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	12700	68.11	20221104	0.17	N	001940	1000	184 억	1033258	N	N	517	N	N
162	20231102	160122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21350	250	2	1.18	403892400	18949	163.42	21400	21500	21000	27400	14800	21100	21314.71	6.37	3151	21433	21266	20983	20816	20533	21350	20900	185	6300	1000	15190	50	1	16176380	3454	4.47	0.33	12	0.12	4778.00	65559.00	26300	20230313	-18.82	12700	20221104	68.11	26300	-18.82	20230313	15300	39.54	20230102	26300	-18.82	20230313	12700	68.11	20221104	0.17	N	001940	1000	184 억	1030608	N	N	517	N	N
163	20231102	150123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21300	200	2	0.95	386128650	18115	156.23	21400	21500	21000	27400	14800	21100	21315.41	6.37	2610	21433	21266	20983	20816	20533	21350	20900	185	6300	1000	15190	50	1	16176380	3446	4.46	0.32	12	0.11	4778.00	65559.00	26300	20230313	-19.01	12700	20221104	67.72	26300	-19.01	20230313	15300	39.22	20230102	26300	-19.01	20230313	12700	67.72	20221104	0.17	N	001940	1000	184 억	1030608	N	N	0	N	N
164	20231102	140123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21400	300	2	1.42	361184300	16947	146.16	21400	21500	21000	27400	14800	21100	21312.58	6.37	1844	21433	21266	20983	20816	20533	21350	20900	185	6300	1000	15190	50	1	16176380	3462	4.48	0.33	12	0.10	4778.00	65559.00	26300	20230313	-18.63	12700	20221104	68.50	26300	-18.63	20230313	15300	39.87	20230102	26300	-18.63	20230313	12700	68.50	20221104	0.17	N	001940	1000	184 억	1030608	N	N	0	N	N
165	20231102	130122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21100	0	3	0.00	109531800	5169	44.58	21400	21400	21000	27400	14800	21100	21190.13	6.37	182	21433	21266	20983	20816	20533	21350	20900	185	6300	1000	15190	50	1	16176380	3413	4.42	0.32	12	0.03	4778.00	65559.00	26300	20230313	-19.77	12700	20221104	66.14	26300	-19.77	20230313	15300	37.91	20230102	26300	-19.77	20230313	12700	66.14	20221104	0.17	N	001940	1000	184 억	1030608	N	N	0	N	N
166	20231102	120122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21150	50	2	0.24	95321550	4498	38.79	21400	21400	21000	27400	14800	21100	21191.99	6.37	183	21433	21266	20983	20816	20533	21350	20900	185	6300	1000	15190	50	1	16176380	3421	4.43	0.32	12	0.03	4778.00	65559.00	26300	20230313	-19.58	12700	20221104	66.54	26300	-19.58	20230313	15300	38.24	20230102	26300	-19.58	20230313	12700	66.54	20221104	0.17	N	001940	1000	184 억	1030608	N	N	0	N	N
167	20231102	110121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21100	0	3	0.00	26598750	1257	10.84	21400	21400	21000	27400	14800	21100	21160.50	6.37	65	21433	21266	20983	20816	20533	21350	20900	185	6300	1000	15190	50	1	16176380	3413	4.42	0.32	12	0.01	4778.00	65559.00	26300	20230313	-19.77	12700	20221104	66.14	26300	-19.77	20230313	15300	37.91	20230102	26300	-19.77	20230313	12700	66.14	20221104	0.17	N	001940	1000	184 억	1030608	N	N	0	N	N
168	20231102	100123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21150	50	2	0.24	17957350	848	7.31	21400	21400	21050	27400	14800	21100	21176.12	6.37	12	21433	21266	20983	20816	20533	21350	20900	185	6300	1000	15190	50	1	16176380	3421	4.43	0.32	12	0.01	4778.00	65559.00	26300	20230313	-19.58	12700	20221104	66.54	26300	-19.58	20230313	15300	38.24	20230102	26300	-19.58	20230313	12700	66.54	20221104	0.17	N	001940	1000	184 억	1030608	N	N	0	N	N
169	20231102	090122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21100	0	3	0.00	4398250	207	1.79	21400	21400	21100	27400	14800	21100	21247.58	6.37	-17	21433	21266	20983	20816	20533	21350	20900	185	6300	1000	15190	50	1	16176380	3413	4.42	0.32	12	0.00	4778.00	65559.00	26300	20230313	-19.77	12700	20221104	66.14	26300	-19.77	20230313	15300	37.91	20230102	26300	-19.77	20230313	12700	66.14	20221104	0.17	N	001940	1000	184 억	1030608	N	N	0	N	N
170	20231101	160121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21100	300	2	1.44	241772150	11595	34.20	20800	21150	20700	27000	14600	20800	20851.41	6.35	2546	21400	21100	20850	20550	20300	20975	20425	185	6200	1000	14970	50	1	16176380	3413	4.42	0.32	12	0.07	4778.00	65559.00	26300	20230313	-19.77	12700	20221028	66.14	26300	-19.77	20230313	15300	37.91	20230102	26300	-19.77	20230313	12700	66.14	20221104	0.18	N	001940	1000	184 억	1027738	N	N	0	N	N
171	20231101	150122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	20950	150	2	0.72	227619350	10923	32.22	20800	21150	20700	27000	14600	20800	20838.54	6.35	2124	21400	21100	20850	20550	20300	20975	20425	185	6200	1000	14970	50	1	16176380	3389	4.38	0.32	12	0.07	4778.00	65559.00	26300	20230313	-20.34	12700	20221028	64.96	26300	-20.34	20230313	15300	36.93	20230102	26300	-20.34	20230313	12700	64.96	20221104	0.18	N	001940	1000	184 억	1027738	N	N	0	N	N
172	20231101	140121	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	20950	150	2	0.72	220071700	10563	31.16	20800	21150	20700	27000	14600	20800	20834.20	6.35	2064	21400	21100	20850	20550	20300	20975	20425	185	6200	1000	14970	50	1	16176380	3389	4.38	0.32	12	0.07	4778.00	65559.00	26300	20230313	-20.34	12700	20221028	64.96	26300	-20.34	20230313	15300	36.93	20230102	26300	-20.34	20230313	12700	64.96	20221104	0.18	N	001940	1000	184 억	1027738	N	N	0	N	N
173	20231101	130123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	20750	-50	5	-0.24	158917350	7648	22.56	20800	20950	20700	27000	14600	20800	20778.94	6.35	1078	21400	21100	20850	20550	20300	20975	20425	185	6200	1000	14970	50	1	16176380	3357	4.34	0.32	12	0.05	4778.00	65559.00	26300	20230313	-21.10	12700	20221028	63.39	26300	-21.10	20230313	15300	35.62	20230102	26300	-21.10	20230313	12700	63.39	20221104	0.18	N	001940	1000	184 억	1027738	N	N	0	N	N
174	20231101	120124	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	20750	-50	5	-0.24	126474700	6085	17.95	20800	20950	20700	27000	14600	20800	20784.67	6.35	600	21400	21100	20850	20550	20300	20975	20425	185	6200	1000	14970	50	1	16176380	3357	4.34	0.32	12	0.04	4778.00	65559.00	26300	20230313	-21.10	12700	20221028	63.39	26300	-21.10	20230313	15300	35.62	20230102	26300	-21.10	20230313	12700	63.39	20221104	0.18	N	001940	1000	184 억	1027738	N	N	0	N	N
175	20231101	110124	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	20750	-50	5	-0.24	91589800	4407	13.00	20800	20950	20700	27000	14600	20800	20782.80	6.35	-293	21400	21100	20850	20550	20300	20975	20425	185	6200	1000	14970	50	1	16176380	3357	4.34	0.32	12	0.03	4778.00	65559.00	26300	20230313	-21.10	12700	20221028	63.39	26300	-21.10	20230313	15300	35.62	20230102	26300	-21.10	20230313	12700	63.39	20221104	0.18	N	001940	1000	184 억	1027738	N	N	0	N	N
176	20231101	100122	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	20750	-50	5	-0.24	32625450	1565	4.62	20800	20950	20700	27000	14600	20800	20846.93	6.35	486	21400	21100	20850	20550	20300	20975	20425	185	6200	1000	14970	50	1	16176380	3357	4.34	0.32	12	0.01	4778.00	65559.00	26300	20230313	-21.10	12700	20221028	63.39	26300	-21.10	20230313	15300	35.62	20230102	26300	-21.10	20230313	12700	63.39	20221104	0.18	N	001940	1000	184 억	1027738	N	N	0	N	N
177	20231101	090123	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	20800	0	3	0.00	2100800	101	0.30	20800	20800	20800	27000	14600	20800	20800.00	6.35	-60	21400	21100	20850	20550	20300	20975	20425	185	6200	1000	14970	50	1	16176380	3365	4.35	0.32	12	0.00	4778.00	65559.00	26300	20230313	-20.91	12700	20221028	63.78	26300	-20.91	20230313	15300	35.95	20230102	26300	-20.91	20230313	12700	63.78	20221104	0.18	N	001940	1000	184 억	1027738	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History