KissMeData/001940/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 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	160130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	50	2	0.24	53187000	2521	75.77	21150	21400	20950	27450	14850	21150	21097.58	5.72	-578	21383	21266	21183	21066	20983	21325	21125	185	6300	1000	15220	50	1	16176380	3429	3.77	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	925883	N	N	6	N	N
3	20241129	150130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-50	5	-0.24	46894100	2222	66.79	21150	21400	20950	27450	14850	21150	21104.46	5.72	-596	21383	21266	21183	21066	20983	21325	21125	185	6300	1000	15220	50	1	16176380	3413	3.75	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	925883	N	N	14	N	N
4	20241129	140129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-50	5	-0.24	45104300	2137	64.23	21150	21400	20950	27450	14850	21150	21106.36	5.72	-604	21383	21266	21183	21066	20983	21325	21125	185	6300	1000	15220	50	1	16176380	3413	3.75	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	925883	N	N	14	N	N
5	20241129	130130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-50	5	-0.24	27620800	1307	39.28	21150	21400	20950	27450	14850	21150	21132.98	5.72	-607	21383	21266	21183	21066	20983	21325	21125	185	6300	1000	15220	50	1	16176380	3413	3.75	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	925883	N	N	14	N	N
6	20241129	120130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-50	5	-0.24	20755300	981	29.49	21150	21400	20950	27450	14850	21150	21157.29	5.72	-474	21383	21266	21183	21066	20983	21325	21125	185	6300	1000	15220	50	1	16176380	3413	3.75	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	925883	N	N	14	N	N
7	20241129	110130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21050	-100	5	-0.47	20480700	968	29.10	21150	21400	20950	27450	14850	21150	21157.75	5.72	-474	21383	21266	21183	21066	20983	21325	21125	185	6300	1000	15220	50	1	16176380	3405	3.74	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.91	18120	20240909	16.17	29200	-27.91	20240208	18120	16.17	20240909	29200	-27.91	20240208	18120	16.17	20240909	0.04	N	001940	1000	184 억	925883	N	N	14	N	N
8	20241129	100130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21050	-100	5	-0.47	14969400	706	21.22	21150	21400	21000	27450	14850	21150	21203.12	5.72	-403	21383	21266	21183	21066	20983	21325	21125	185	6300	1000	15220	50	1	16176380	3405	3.74	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.91	18120	20240909	16.17	29200	-27.91	20240208	18120	16.17	20240909	29200	-27.91	20240208	18120	16.17	20240909	0.04	N	001940	1000	184 억	925883	N	N	14	N	N
9	20241129	090131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	0	3	0.00	126900	6	0.18	21150	21150	21150	27450	14850	21150	21150.00	5.72	0	21383	21266	21183	21066	20983	21325	21125	185	6300	1000	15220	50	1	16176380	3421	3.76	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925883	N	N	14	N	N
10	20241128	160129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-50	5	-0.24	70560850	3327	73.62	21100	21300	21100	27550	14850	21200	21208.55	5.72	821	21800	21500	21300	21000	20800	21400	20900	185	6350	1000	15260	50	1	16176380	3421	3.76	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925592	N	N	14	N	N
11	20241128	150132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	100	2	0.47	37108350	1748	38.68	21100	21300	21100	27550	14850	21200	21229.03	5.72	500	21800	21500	21300	21000	20800	21400	20900	185	6350	1000	15260	50	1	16176380	3446	3.79	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.04	N	001940	1000	184 억	925592	N	N	60	N	N
12	20241128	140130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	50	2	0.24	31370350	1478	32.71	21100	21300	21100	27550	14850	21200	21224.86	5.72	485	21800	21500	21300	21000	20800	21400	20900	185	6350	1000	15260	50	1	16176380	3437	3.78	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	925592	N	N	60	N	N
13	20241128	130130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	0	3	0.00	24586750	1158	25.63	21100	21300	21100	27550	14850	21200	21232.08	5.72	531	21800	21500	21300	21000	20800	21400	20900	185	6350	1000	15260	50	1	16176380	3429	3.77	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	925592	N	N	60	N	N
14	20241128	120131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	50	2	0.24	22742200	1071	23.70	21100	21300	21100	27550	14850	21200	21234.55	5.72	551	21800	21500	21300	21000	20800	21400	20900	185	6350	1000	15260	50	1	16176380	3437	3.78	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	925592	N	N	60	N	N
15	20241128	110130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	100	2	0.47	18600850	876	19.38	21100	21300	21100	27550	14850	21200	21233.85	5.72	522	21800	21500	21300	21000	20800	21400	20900	185	6350	1000	15260	50	1	16176380	3446	3.79	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.04	N	001940	1000	184 억	925592	N	N	60	N	N
16	20241128	100130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	100	2	0.47	12509700	589	13.03	21100	21300	21100	27550	14850	21200	21238.88	5.72	410	21800	21500	21300	21000	20800	21400	20900	185	6350	1000	15260	50	1	16176380	3446	3.79	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.04	N	001940	1000	184 억	925592	N	N	60	N	N
17	20241128	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-100	5	-0.47	189900	9	0.20	21100	21100	21100	27550	14850	21200	21100.00	5.72	-1	21800	21500	21300	21000	20800	21400	20900	185	6350	1000	15260	50	1	16176380	3413	3.75	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	925592	N	N	60	N	N
18	20241127	160129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	-400	5	-1.85	95910450	4509	42.55	21450	21600	21100	28050	15150	21600	21270.89	5.73	-1868	22300	21950	21400	21050	20500	22125	21225	185	6450	1000	15550	50	1	16176380	3429	3.77	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	927500	N	N	60	N	N
19	20241127	150130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	-400	5	-1.85	88600400	4164	39.30	21450	21600	21100	28050	15150	21600	21277.71	5.73	-1738	22300	21950	21400	21050	20500	22125	21225	185	6450	1000	15550	50	1	16176380	3429	3.77	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	927500	N	N	13	N	N
20	20241127	140130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	-400	5	-1.85	77154450	3623	34.19	21450	21600	21100	28050	15150	21600	21295.74	5.73	-1725	22300	21950	21400	21050	20500	22125	21225	185	6450	1000	15550	50	1	16176380	3429	3.77	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	927500	N	N	13	N	N
21	20241127	130129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-500	5	-2.31	72566850	3407	32.15	21450	21600	21100	28050	15150	21600	21299.34	5.73	-1662	22300	21950	21400	21050	20500	22125	21225	185	6450	1000	15550	50	1	16176380	3413	3.75	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	927500	N	N	13	N	N
22	20241127	120130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	-400	5	-1.85	66567300	3123	29.47	21450	21600	21100	28050	15150	21600	21315.18	5.73	-1526	22300	21950	21400	21050	20500	22125	21225	185	6450	1000	15550	50	1	16176380	3429	3.77	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	927500	N	N	13	N	N
23	20241127	110130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21350	-250	5	-1.16	28264800	1321	12.47	21450	21600	21300	28050	15150	21600	21396.52	5.73	-622	22300	21950	21400	21050	20500	22125	21225	185	6450	1000	15550	50	1	16176380	3454	3.79	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.88	18120	20240909	17.83	29200	-26.88	20240208	18120	17.83	20240909	29200	-26.88	20240208	18120	17.83	20240909	0.04	N	001940	1000	184 억	927500	N	N	13	N	N
24	20241127	100129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	-200	5	-0.93	21904850	1023	9.65	21450	21600	21300	28050	15150	21600	21412.37	5.73	-480	22300	21950	21400	21050	20500	22125	21225	185	6450	1000	15550	50	1	16176380	3462	3.80	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	927500	N	N	13	N	N
25	20241127	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	-50	5	-0.23	6821600	318	3.00	21450	21550	21400	28050	15150	21600	21451.57	5.73	-26	22300	21950	21400	21050	20500	22125	21225	185	6450	1000	15550	50	1	16176380	3486	3.83	0.30	12	0.00	5627.00	70799.00	29200	20240208	-26.20	18120	20240909	18.93	29200	-26.20	20240208	18120	18.93	20240909	29200	-26.20	20240208	18120	18.93	20240909	0.04	N	001940	1000	184 억	927500	N	N	13	N	N
26	20241126	160130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	800	2	3.85	226884300	10596	520.18	20900	21750	20850	27000	14600	20800	21412.26	5.74	2019	21100	20950	20700	20550	20300	21025	20625	185	6200	1000	14970	50	1	16176380	3494	3.84	0.31	12	0.07	5627.00	70799.00	29200	20240208	-26.03	18120	20240909	19.21	29200	-26.03	20240208	18120	19.21	20240909	29200	-26.03	20240208	18120	19.21	20240909	0.04	N	001940	1000	184 억	928912	N	N	13	N	N
27	20241126	150130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	750	2	3.61	216780200	10126	497.10	20900	21750	20850	27000	14600	20800	21408.28	5.74	2029	21100	20950	20700	20550	20300	21025	20625	185	6200	1000	14970	50	1	16176380	3486	3.83	0.30	12	0.06	5627.00	70799.00	29200	20240208	-26.20	18120	20240909	18.93	29200	-26.20	20240208	18120	18.93	20240909	29200	-26.20	20240208	18120	18.93	20240909	0.04	N	001940	1000	184 억	928912	N	N	7	N	N
28	20241126	140129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	850	2	4.09	208854350	9759	479.09	20900	21750	20850	27000	14600	20800	21401.20	5.74	1810	21100	20950	20700	20550	20300	21025	20625	185	6200	1000	14970	50	1	16176380	3502	3.85	0.31	12	0.06	5627.00	70799.00	29200	20240208	-25.86	18120	20240909	19.48	29200	-25.86	20240208	18120	19.48	20240909	29200	-25.86	20240208	18120	19.48	20240909	0.04	N	001940	1000	184 억	928912	N	N	7	N	N
29	20241126	130130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	600	2	2.88	146984300	6895	338.49	20900	21550	20850	27000	14600	20800	21317.52	5.74	1743	21100	20950	20700	20550	20300	21025	20625	185	6200	1000	14970	50	1	16176380	3462	3.80	0.30	12	0.04	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	928912	N	N	7	N	N
30	20241126	120130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	700	2	3.37	137362700	6447	316.49	20900	21500	20850	27000	14600	20800	21306.45	5.74	1623	21100	20950	20700	20550	20300	21025	20625	185	6200	1000	14970	50	1	16176380	3478	3.82	0.30	12	0.04	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.04	N	001940	1000	184 억	928912	N	N	7	N	N
31	20241126	110130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	700	2	3.37	100023400	4701	230.78	20900	21500	20850	27000	14600	20800	21277.05	5.74	792	21100	20950	20700	20550	20300	21025	20625	185	6200	1000	14970	50	1	16176380	3478	3.82	0.30	12	0.03	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.04	N	001940	1000	184 억	928912	N	N	7	N	N
32	20241126	100130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	650	2	3.12	41302300	1957	96.07	20900	21450	20850	27000	14600	20800	21104.91	5.74	991	21100	20950	20700	20550	20300	21025	20625	185	6200	1000	14970	50	1	16176380	3470	3.81	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.54	18120	20240909	18.38	29200	-26.54	20240208	18120	18.38	20240909	29200	-26.54	20240208	18120	18.38	20240909	0.04	N	001940	1000	184 억	928912	N	N	7	N	N
33	20241126	090130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20950	150	2	0.72	902000	43	2.11	20900	21050	20900	27000	14600	20800	20976.74	5.74	8	21100	20950	20700	20550	20300	21025	20625	185	6200	1000	14970	50	1	16176380	3389	3.72	0.30	12	0.00	5627.00	70799.00	29200	20240208	-28.25	18120	20240909	15.62	29200	-28.25	20240208	18120	15.62	20240909	29200	-28.25	20240208	18120	15.62	20240909	0.04	N	001940	1000	184 억	928912	N	N	7	N	N
34	20241125	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	300	2	1.46	42240200	2037	42.09	20450	20850	20450	26650	14350	20500	20736.48	5.74	290	20900	20700	20550	20350	20200	20625	20275	185	6150	1000	14760	50	1	16176380	3365	3.70	0.29	12	0.01	5627.00	70799.00	29200	20240208	-28.77	18120	20240909	14.79	29200	-28.77	20240208	18120	14.79	20240909	29200	-28.77	20240208	18120	14.79	20240909	0.05	N	001940	1000	184 억	929089	N	N	7	N	N
35	20241125	150129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	350	2	1.71	39661700	1913	39.52	20450	20850	20450	26650	14350	20500	20732.72	5.74	314	20900	20700	20550	20350	20200	20625	20275	185	6150	1000	14760	50	1	16176380	3373	3.71	0.29	12	0.01	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.05	N	001940	1000	184 억	929089	N	N	12	N	N
36	20241125	140130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	350	2	1.71	39077900	1885	38.95	20450	20850	20450	26650	14350	20500	20730.98	5.74	314	20900	20700	20550	20350	20200	20625	20275	185	6150	1000	14760	50	1	16176380	3373	3.71	0.29	12	0.01	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.05	N	001940	1000	184 억	929089	N	N	12	N	N
37	20241125	130130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	350	2	1.71	37411650	1805	37.29	20450	20850	20450	26650	14350	20500	20726.68	5.74	269	20900	20700	20550	20350	20200	20625	20275	185	6150	1000	14760	50	1	16176380	3373	3.71	0.29	12	0.01	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.05	N	001940	1000	184 억	929089	N	N	12	N	N
38	20241125	120129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	300	2	1.46	32942450	1590	32.85	20450	20850	20450	26650	14350	20500	20718.52	5.74	217	20900	20700	20550	20350	20200	20625	20275	185	6150	1000	14760	50	1	16176380	3365	3.70	0.29	12	0.01	5627.00	70799.00	29200	20240208	-28.77	18120	20240909	14.79	29200	-28.77	20240208	18120	14.79	20240909	29200	-28.77	20240208	18120	14.79	20240909	0.05	N	001940	1000	184 억	929089	N	N	12	N	N
39	20241125	110129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	300	2	1.46	30592150	1477	30.52	20450	20800	20450	26650	14350	20500	20712.36	5.74	136	20900	20700	20550	20350	20200	20625	20275	185	6150	1000	14760	50	1	16176380	3365	3.70	0.29	12	0.01	5627.00	70799.00	29200	20240208	-28.77	18120	20240909	14.79	29200	-28.77	20240208	18120	14.79	20240909	29200	-28.77	20240208	18120	14.79	20240909	0.05	N	001940	1000	184 억	929089	N	N	12	N	N
40	20241125	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	250	2	1.22	7042100	342	7.07	20450	20800	20450	26650	14350	20500	20590.94	5.74	-16	20900	20700	20550	20350	20200	20625	20275	185	6150	1000	14760	50	1	16176380	3357	3.69	0.29	12	0.00	5627.00	70799.00	29200	20240208	-28.94	18120	20240909	14.51	29200	-28.94	20240208	18120	14.51	20240909	29200	-28.94	20240208	18120	14.51	20240909	0.05	N	001940	1000	184 억	929089	N	N	12	N	N
41	20241125	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	300	2	1.46	3191600	156	3.22	20450	20800	20450	26650	14350	20500	20458.97	5.74	-22	20900	20700	20550	20350	20200	20625	20275	185	6150	1000	14760	50	1	16176380	3365	3.70	0.29	12	0.00	5627.00	70799.00	29200	20240208	-28.77	18120	20240909	14.79	29200	-28.77	20240208	18120	14.79	20240909	29200	-28.77	20240208	18120	14.79	20240909	0.05	N	001940	1000	184 억	929089	N	N	12	N	N
42	20241122	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	-50	5	-0.24	96837750	4724	105.71	20550	20750	20400	26700	14400	20550	20499.10	5.76	-1559	20850	20700	20500	20350	20150	20725	20375	185	6150	1000	14790	50	1	16176380	3316	3.64	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.79	18120	20240909	13.13	29200	-29.79	20240208	18120	13.13	20240909	29200	-29.79	20240208	18120	13.13	20240909	0.06	N	001940	1000	184 억	931055	N	N	12	N	N
43	20241122	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	100	2	0.49	83994950	4098	91.70	20550	20750	20400	26700	14400	20550	20496.57	5.76	-1361	20850	20700	20500	20350	20150	20725	20375	185	6150	1000	14790	50	1	16176380	3340	3.67	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.28	18120	20240909	13.96	29200	-29.28	20240208	18120	13.96	20240909	29200	-29.28	20240208	18120	13.96	20240909	0.06	N	001940	1000	184 억	931055	N	N	14	N	N
44	20241122	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	50	2	0.24	60653450	2961	66.26	20550	20600	20400	26700	14400	20550	20484.11	5.76	-1125	20850	20700	20500	20350	20150	20725	20375	185	6150	1000	14790	50	1	16176380	3332	3.66	0.29	12	0.02	5627.00	70799.00	29200	20240208	-29.45	18120	20240909	13.69	29200	-29.45	20240208	18120	13.69	20240909	29200	-29.45	20240208	18120	13.69	20240909	0.06	N	001940	1000	184 억	931055	N	N	14	N	N
45	20241122	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-100	5	-0.49	37111350	1813	40.57	20550	20600	20400	26700	14400	20550	20469.58	5.76	-529	20850	20700	20500	20350	20150	20725	20375	185	6150	1000	14790	50	1	16176380	3308	3.63	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.97	18120	20240909	12.86	29200	-29.97	20240208	18120	12.86	20240909	29200	-29.97	20240208	18120	12.86	20240909	0.06	N	001940	1000	184 억	931055	N	N	14	N	N
46	20241122	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	-50	5	-0.24	26018800	1271	28.44	20550	20600	20400	26700	14400	20550	20471.13	5.76	-373	20850	20700	20500	20350	20150	20725	20375	185	6150	1000	14790	50	1	16176380	3316	3.64	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.79	18120	20240909	13.13	29200	-29.79	20240208	18120	13.13	20240909	29200	-29.79	20240208	18120	13.13	20240909	0.06	N	001940	1000	184 억	931055	N	N	14	N	N
47	20241122	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	-50	5	-0.24	20900950	1021	22.85	20550	20600	20400	26700	14400	20550	20471.06	5.76	-297	20850	20700	20500	20350	20150	20725	20375	185	6150	1000	14790	50	1	16176380	3316	3.64	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.79	18120	20240909	13.13	29200	-29.79	20240208	18120	13.13	20240909	29200	-29.79	20240208	18120	13.13	20240909	0.06	N	001940	1000	184 억	931055	N	N	14	N	N
48	20241122	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-100	5	-0.49	12216700	596	13.34	20550	20600	20400	26700	14400	20550	20497.82	5.76	-152	20850	20700	20500	20350	20150	20725	20375	185	6150	1000	14790	50	1	16176380	3308	3.63	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.97	18120	20240909	12.86	29200	-29.97	20240208	18120	12.86	20240909	29200	-29.97	20240208	18120	12.86	20240909	0.06	N	001940	1000	184 억	931055	N	N	14	N	N
49	20241122	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	0	3	0.00	20550	1	0.02	20550	20550	20550	26700	14400	20550	20550.00	5.76	0	20850	20700	20500	20350	20150	20725	20375	185	6150	1000	14790	50	1	16176380	3324	3.65	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.62	18120	20240909	13.41	29200	-29.62	20240208	18120	13.41	20240909	29200	-29.62	20240208	18120	13.41	20240909	0.06	N	001940	1000	184 억	931055	N	N	14	N	N
50	20241121	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	0	3	0.00	91466750	4469	69.65	20550	20650	20300	26700	14400	20550	20466.94	5.77	-2106	20950	20750	20600	20400	20250	20850	20500	185	6150	1000	14790	50	1	16176380	3324	3.65	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.62	18120	20240909	13.41	29200	-29.62	20240208	18120	13.41	20240909	29200	-29.62	20240208	18120	13.41	20240909	0.05	N	001940	1000	184 억	933515	N	N	14	N	N
51	20241121	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-100	5	-0.49	66219300	3232	50.37	20550	20650	20300	26700	14400	20550	20488.64	5.77	-1652	20950	20750	20600	20400	20250	20850	20500	185	6150	1000	14790	50	1	16176380	3308	3.63	0.29	12	0.02	5627.00	70799.00	29200	20240208	-29.97	18120	20240909	12.86	29200	-29.97	20240208	18120	12.86	20240909	29200	-29.97	20240208	18120	12.86	20240909	0.05	N	001940	1000	184 억	933515	N	N	31	N	N
52	20241121	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-100	5	-0.49	47375200	2308	35.97	20550	20650	20450	26700	14400	20550	20526.52	5.77	-1054	20950	20750	20600	20400	20250	20850	20500	185	6150	1000	14790	50	1	16176380	3308	3.63	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.97	18120	20240909	12.86	29200	-29.97	20240208	18120	12.86	20240909	29200	-29.97	20240208	18120	12.86	20240909	0.05	N	001940	1000	184 억	933515	N	N	31	N	N
53	20241121	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	0	3	0.00	33511450	1632	25.44	20550	20650	20450	26700	14400	20550	20533.98	5.77	-853	20950	20750	20600	20400	20250	20850	20500	185	6150	1000	14790	50	1	16176380	3324	3.65	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.62	18120	20240909	13.41	29200	-29.62	20240208	18120	13.41	20240909	29200	-29.62	20240208	18120	13.41	20240909	0.05	N	001940	1000	184 억	933515	N	N	31	N	N
54	20241121	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	-50	5	-0.24	20454200	996	15.52	20550	20650	20450	26700	14400	20550	20536.35	5.77	-475	20950	20750	20600	20400	20250	20850	20500	185	6150	1000	14790	50	1	16176380	3316	3.64	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.79	18120	20240909	13.13	29200	-29.79	20240208	18120	13.13	20240909	29200	-29.79	20240208	18120	13.13	20240909	0.05	N	001940	1000	184 억	933515	N	N	31	N	N
55	20241121	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	50	2	0.24	6937450	337	5.25	20550	20650	20550	26700	14400	20550	20585.91	5.77	-6	20950	20750	20600	20400	20250	20850	20500	185	6150	1000	14790	50	1	16176380	3332	3.66	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.45	18120	20240909	13.69	29200	-29.45	20240208	18120	13.69	20240909	29200	-29.45	20240208	18120	13.69	20240909	0.05	N	001940	1000	184 억	933515	N	N	31	N	N
56	20241121	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	100	2	0.49	5268300	256	3.99	20550	20650	20550	26700	14400	20550	20579.30	5.77	-11	20950	20750	20600	20400	20250	20850	20500	185	6150	1000	14790	50	1	16176380	3340	3.67	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.28	18120	20240909	13.96	29200	-29.28	20240208	18120	13.96	20240909	29200	-29.28	20240208	18120	13.96	20240909	0.05	N	001940	1000	184 억	933515	N	N	31	N	N
57	20241121	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	0	3	0.00	2815350	137	2.14	20550	20550	20550	26700	14400	20550	20550.00	5.77	-20	20950	20750	20600	20400	20250	20850	20500	185	6150	1000	14790	50	1	16176380	3324	3.65	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.62	18120	20240909	13.41	29200	-29.62	20240208	18120	13.41	20240909	29200	-29.62	20240208	18120	13.41	20240909	0.05	N	001940	1000	184 억	933515	N	N	31	N	N
58	20241120	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	0	3	0.00	132211500	6416	67.57	20500	20800	20450	26700	14400	20550	20606.54	5.78	1135	20983	20766	20633	20416	20283	20700	20350	185	6150	1000	14790	50	1	16176380	3324	3.65	0.29	12	0.04	5627.00	70799.00	29200	20240208	-29.62	18120	20240909	13.41	29200	-29.62	20240208	18120	13.41	20240909	29200	-29.62	20240208	18120	13.41	20240909	0.06	N	001940	1000	184 억	934935	N	N	31	N	N
59	20241120	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	0	3	0.00	119217150	5785	60.92	20500	20800	20450	26700	14400	20550	20607.98	5.78	1027	20983	20766	20633	20416	20283	20700	20350	185	6150	1000	14790	50	1	16176380	3324	3.65	0.29	12	0.04	5627.00	70799.00	29200	20240208	-29.62	18120	20240909	13.41	29200	-29.62	20240208	18120	13.41	20240909	29200	-29.62	20240208	18120	13.41	20240909	0.06	N	001940	1000	184 억	934935	N	N	12	N	N
60	20241120	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	50	2	0.24	88347100	4285	45.12	20500	20800	20450	26700	14400	20550	20617.76	5.78	564	20983	20766	20633	20416	20283	20700	20350	185	6150	1000	14790	50	1	16176380	3332	3.66	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.45	18120	20240909	13.69	29200	-29.45	20240208	18120	13.69	20240909	29200	-29.45	20240208	18120	13.69	20240909	0.06	N	001940	1000	184 억	934935	N	N	12	N	N
61	20241120	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	150	2	0.73	51232100	2484	26.16	20500	20800	20450	26700	14400	20550	20624.84	5.78	555	20983	20766	20633	20416	20283	20700	20350	185	6150	1000	14790	50	1	16176380	3349	3.68	0.29	12	0.02	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.06	N	001940	1000	184 억	934935	N	N	12	N	N
62	20241120	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	150	2	0.73	50426500	2445	25.75	20500	20800	20450	26700	14400	20550	20624.34	5.78	538	20983	20766	20633	20416	20283	20700	20350	185	6150	1000	14790	50	1	16176380	3349	3.68	0.29	12	0.02	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.06	N	001940	1000	184 억	934935	N	N	12	N	N
63	20241120	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	250	2	1.22	43144100	2094	22.05	20500	20800	20450	26700	14400	20550	20603.68	5.78	288	20983	20766	20633	20416	20283	20700	20350	185	6150	1000	14790	50	1	16176380	3365	3.70	0.29	12	0.01	5627.00	70799.00	29200	20240208	-28.77	18120	20240909	14.79	29200	-28.77	20240208	18120	14.79	20240909	29200	-28.77	20240208	18120	14.79	20240909	0.06	N	001940	1000	184 억	934935	N	N	12	N	N
64	20241120	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	100	2	0.49	15475350	752	7.92	20500	20800	20450	26700	14400	20550	20578.92	5.78	170	20983	20766	20633	20416	20283	20700	20350	185	6150	1000	14790	50	1	16176380	3340	3.67	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.28	18120	20240909	13.96	29200	-29.28	20240208	18120	13.96	20240909	29200	-29.28	20240208	18120	13.96	20240909	0.06	N	001940	1000	184 억	934935	N	N	12	N	N
65	20241120	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	250	2	1.22	4841500	236	2.49	20500	20800	20450	26700	14400	20550	20514.83	5.78	15	20983	20766	20633	20416	20283	20700	20350	185	6150	1000	14790	50	1	16176380	3365	3.70	0.29	12	0.00	5627.00	70799.00	29200	20240208	-28.77	18120	20240909	14.79	29200	-28.77	20240208	18120	14.79	20240909	29200	-28.77	20240208	18120	14.79	20240909	0.06	N	001940	1000	184 억	934935	N	N	12	N	N
66	20241119	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	150	2	0.74	195848850	9496	153.01	20800	20850	20500	26500	14300	20400	20624.35	5.77	1708	20866	20632	20416	20182	19966	20750	20300	185	6100	1000	14680	50	1	16176380	3324	3.65	0.29	12	0.06	5627.00	70799.00	29200	20240208	-29.62	18120	20240909	13.41	29200	-29.62	20240208	18120	13.41	20240909	29200	-29.62	20240208	18120	13.41	20240909	0.05	N	001940	1000	184 억	932713	N	N	12	N	N
67	20241119	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	150	2	0.74	183285000	8884	143.15	20800	20850	20500	26500	14300	20400	20630.91	5.77	1786	20866	20632	20416	20182	19966	20750	20300	185	6100	1000	14680	50	1	16176380	3324	3.65	0.29	12	0.05	5627.00	70799.00	29200	20240208	-29.62	18120	20240909	13.41	29200	-29.62	20240208	18120	13.41	20240909	29200	-29.62	20240208	18120	13.41	20240909	0.05	N	001940	1000	184 억	932713	N	N	13	N	N
68	20241119	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	200	2	0.98	149981000	7264	117.05	20800	20850	20500	26500	14300	20400	20647.16	5.77	1816	20866	20632	20416	20182	19966	20750	20300	185	6100	1000	14680	50	1	16176380	3332	3.66	0.29	12	0.04	5627.00	70799.00	29200	20240208	-29.45	18120	20240909	13.69	29200	-29.45	20240208	18120	13.69	20240909	29200	-29.45	20240208	18120	13.69	20240909	0.05	N	001940	1000	184 억	932713	N	N	13	N	N
69	20241119	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	250	2	1.23	122021850	5905	95.15	20800	20850	20500	26500	14300	20400	20664.16	5.77	1816	20866	20632	20416	20182	19966	20750	20300	185	6100	1000	14680	50	1	16176380	3340	3.67	0.29	12	0.04	5627.00	70799.00	29200	20240208	-29.28	18120	20240909	13.96	29200	-29.28	20240208	18120	13.96	20240909	29200	-29.28	20240208	18120	13.96	20240909	0.05	N	001940	1000	184 억	932713	N	N	13	N	N
70	20241119	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	300	2	1.47	110666950	5356	86.30	20800	20850	20500	26500	14300	20400	20662.24	5.77	1583	20866	20632	20416	20182	19966	20750	20300	185	6100	1000	14680	50	1	16176380	3349	3.68	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.05	N	001940	1000	184 억	932713	N	N	13	N	N
71	20241119	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	400	2	1.96	104771450	5071	81.71	20800	20850	20500	26500	14300	20400	20660.91	5.77	1344	20866	20632	20416	20182	19966	20750	20300	185	6100	1000	14680	50	1	16176380	3365	3.70	0.29	12	0.03	5627.00	70799.00	29200	20240208	-28.77	18120	20240909	14.79	29200	-28.77	20240208	18120	14.79	20240909	29200	-28.77	20240208	18120	14.79	20240909	0.05	N	001940	1000	184 억	932713	N	N	13	N	N
72	20241119	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	350	2	1.72	47981600	2326	37.48	20800	20800	20500	26500	14300	20400	20628.37	5.77	316	20866	20632	20416	20182	19966	20750	20300	185	6100	1000	14680	50	1	16176380	3357	3.69	0.29	12	0.01	5627.00	70799.00	29200	20240208	-28.94	18120	20240909	14.51	29200	-28.94	20240208	18120	14.51	20240909	29200	-28.94	20240208	18120	14.51	20240909	0.05	N	001940	1000	184 억	932713	N	N	13	N	N
73	20241119	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	350	2	1.72	1164750	56	0.90	20800	20800	20750	26500	14300	20400	20799.11	5.77	-8	20866	20632	20416	20182	19966	20750	20300	185	6100	1000	14680	50	1	16176380	3357	3.69	0.29	12	0.00	5627.00	70799.00	29200	20240208	-28.94	18120	20240909	14.51	29200	-28.94	20240208	18120	14.51	20240909	29200	-28.94	20240208	18120	14.51	20240909	0.05	N	001940	1000	184 억	932713	N	N	13	N	N
74	20241118	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20400	150	2	0.74	126934900	6206	52.87	20200	20650	20200	26300	14200	20250	20453.58	5.76	1400	20616	20432	20066	19882	19516	20525	19975	185	6050	1000	14580	50	1	16176380	3300	3.63	0.29	12	0.04	5627.00	70799.00	29200	20240208	-30.14	18120	20240909	12.58	29200	-30.14	20240208	18120	12.58	20240909	29200	-30.14	20240208	18120	12.58	20240909	0.06	N	001940	1000	184 억	931069	N	N	13	N	N
75	20241118	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20500	250	2	1.23	113036250	5528	47.09	20200	20650	20200	26300	14200	20250	20447.95	5.76	1515	20616	20432	20066	19882	19516	20525	19975	185	6050	1000	14580	50	1	16176380	3316	3.64	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.79	18120	20240909	13.13	29200	-29.79	20240208	18120	13.13	20240909	29200	-29.79	20240208	18120	13.13	20240909	0.06	N	001940	1000	184 억	931069	N	N	7	N	N
76	20241118	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	200	2	0.99	95278700	4660	39.70	20200	20650	20200	26300	14200	20250	20446.07	5.76	1205	20616	20432	20066	19882	19516	20525	19975	185	6050	1000	14580	50	1	16176380	3308	3.63	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.97	18120	20240909	12.86	29200	-29.97	20240208	18120	12.86	20240909	29200	-29.97	20240208	18120	12.86	20240909	0.06	N	001940	1000	184 억	931069	N	N	7	N	N
77	20241118	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	200	2	0.99	84317500	4124	35.13	20200	20650	20200	26300	14200	20250	20445.56	5.76	917	20616	20432	20066	19882	19516	20525	19975	185	6050	1000	14580	50	1	16176380	3308	3.63	0.29	12	0.03	5627.00	70799.00	29200	20240208	-29.97	18120	20240909	12.86	29200	-29.97	20240208	18120	12.86	20240909	29200	-29.97	20240208	18120	12.86	20240909	0.06	N	001940	1000	184 억	931069	N	N	7	N	N
78	20241118	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	300	2	1.48	53064000	2592	22.08	20200	20650	20200	26300	14200	20250	20472.22	5.76	727	20616	20432	20066	19882	19516	20525	19975	185	6050	1000	14580	50	1	16176380	3324	3.65	0.29	12	0.02	5627.00	70799.00	29200	20240208	-29.62	18120	20240909	13.41	29200	-29.62	20240208	18120	13.41	20240909	29200	-29.62	20240208	18120	13.41	20240909	0.06	N	001940	1000	184 억	931069	N	N	7	N	N
79	20241118	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20600	350	2	1.73	33418700	1632	13.90	20200	20650	20200	26300	14200	20250	20477.14	5.76	889	20616	20432	20066	19882	19516	20525	19975	185	6050	1000	14580	50	1	16176380	3332	3.66	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.45	18120	20240909	13.69	29200	-29.45	20240208	18120	13.69	20240909	29200	-29.45	20240208	18120	13.69	20240909	0.06	N	001940	1000	184 억	931069	N	N	7	N	N
80	20241118	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	400	2	1.98	28126950	1375	11.71	20200	20650	20200	26300	14200	20250	20455.96	5.76	919	20616	20432	20066	19882	19516	20525	19975	185	6050	1000	14580	50	1	16176380	3340	3.67	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.28	18120	20240909	13.96	29200	-29.28	20240208	18120	13.96	20240909	29200	-29.28	20240208	18120	13.96	20240909	0.06	N	001940	1000	184 억	931069	N	N	7	N	N
81	20241118	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	-50	5	-0.25	40400	2	0.02	20200	20200	20200	26300	14200	20250	20200.00	5.76	0	20616	20432	20066	19882	19516	20525	19975	185	6050	1000	14580	50	1	16176380	3268	3.59	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.82	18120	20240909	11.48	29200	-30.82	20240208	18120	11.48	20240909	29200	-30.82	20240208	18120	11.48	20240909	0.06	N	001940	1000	184 억	931069	N	N	7	N	N
82	20241115	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20250	150	2	0.75	234113920	11738	165.51	19990	20250	19700	26100	14100	20100	19944.96	5.76	-2632	21233	20666	19983	19416	18733	20325	19075	185	6000	1000	14470	50	1	16176380	3276	3.60	0.29	12	0.07	5627.00	70799.00	29200	20240208	-30.65	18120	20240909	11.75	29200	-30.65	20240208	18120	11.75	20240909	29200	-30.65	20240208	18120	11.75	20240909	0.06	N	001940	1000	184 억	932121	N	N	7	N	N
83	20241115	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20000	-100	5	-0.50	214500830	10765	151.79	19990	20200	19700	26100	14100	20100	19925.76	5.76	-2824	21233	20666	19983	19416	18733	20325	19075	185	6000	1000	14470	50	1	16176380	3235	3.55	0.28	12	0.07	5627.00	70799.00	29200	20240208	-31.51	18120	20240909	10.38	29200	-31.51	20240208	18120	10.38	20240909	29200	-31.51	20240208	18120	10.38	20240909	0.06	N	001940	1000	184 억	932121	N	N	5	N	N
84	20241115	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20000	-100	5	-0.50	209560730	10518	148.31	19990	20200	19700	26100	14100	20100	19924.01	5.76	-2837	21233	20666	19983	19416	18733	20325	19075	185	6000	1000	14470	50	1	16176380	3235	3.55	0.28	12	0.07	5627.00	70799.00	29200	20240208	-31.51	18120	20240909	10.38	29200	-31.51	20240208	18120	10.38	20240909	29200	-31.51	20240208	18120	10.38	20240909	0.06	N	001940	1000	184 억	932121	N	N	5	N	N
85	20241115	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19920	-180	5	-0.90	148185310	7456	105.13	19990	20100	19700	26100	14100	20100	19874.64	5.76	-1441	21233	20666	19983	19416	18733	20325	19075	185	6000	1000	14470	10	1	16176380	3222	3.54	0.28	12	0.05	5627.00	70799.00	29200	20240208	-31.78	18120	20240909	9.93	29200	-31.78	20240208	18120	9.93	20240909	29200	-31.78	20240208	18120	9.93	20240909	0.06	N	001940	1000	184 억	932121	N	N	5	N	N
86	20241115	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19870	-230	5	-1.14	105645290	5328	75.13	19990	19990	19700	26100	14100	20100	19828.32	5.76	-1720	21233	20666	19983	19416	18733	20325	19075	185	6000	1000	14470	10	1	16176380	3214	3.53	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.95	18120	20240909	9.66	29200	-31.95	20240208	18120	9.66	20240909	29200	-31.95	20240208	18120	9.66	20240909	0.06	N	001940	1000	184 억	932121	N	N	5	N	N
87	20241115	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19860	-240	5	-1.19	93223150	4702	66.30	19990	19990	19700	26100	14100	20100	19826.28	5.76	-1352	21233	20666	19983	19416	18733	20325	19075	185	6000	1000	14470	10	1	16176380	3213	3.53	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.99	18120	20240909	9.60	29200	-31.99	20240208	18120	9.60	20240909	29200	-31.99	20240208	18120	9.60	20240909	0.06	N	001940	1000	184 억	932121	N	N	5	N	N
88	20241115	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19820	-280	5	-1.39	60787500	3061	43.16	19990	19990	19700	26100	14100	20100	19858.71	5.76	-904	21233	20666	19983	19416	18733	20325	19075	185	6000	1000	14470	10	1	16176380	3206	3.52	0.28	12	0.02	5627.00	70799.00	29200	20240208	-32.12	18120	20240909	9.38	29200	-32.12	20240208	18120	9.38	20240909	29200	-32.12	20240208	18120	9.38	20240909	0.06	N	001940	1000	184 억	932121	N	N	5	N	N
89	20241115	090147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	19980	-120	5	-0.60	14051340	707	9.97	19990	19990	19790	26100	14100	20100	19874.60	5.76	147	21233	20666	19983	19416	18733	20325	19075	185	6000	1000	14470	10	1	16176380	3232	3.55	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.58	18120	20240909	10.26	29200	-31.58	20240208	18120	10.26	20240909	29200	-31.58	20240208	18120	10.26	20240909	0.06	N	001940	1000	184 억	932121	N	N	5	N	N
90	20241114	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20050	-400	5	-1.96	127946540	6357	72.32	20550	20550	19300	26550	14350	20450	20126.87	5.76	-1780	21083	20766	20583	20266	20083	20675	20175	185	6100	1000	14720	50	1	16176380	3243	3.56	0.28	12	0.04	5627.00	70799.00	29200	20240208	-31.34	18120	20240909	10.65	29200	-31.34	20240208	18120	10.65	20240909	29200	-31.34	20240208	18120	10.65	20240909	0.06	N	001940	1000	184 억	931454	N	N	54	N	N
91	20241114	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20100	-350	5	-1.71	117480290	5834	66.37	20550	20550	19300	26550	14350	20450	20137.18	5.76	-1627	21083	20766	20583	20266	20083	20675	20175	185	6100	1000	14720	50	1	16176380	3251	3.57	0.28	12	0.04	5627.00	70799.00	29200	20240208	-31.16	18120	20240909	10.93	29200	-31.16	20240208	18120	10.93	20240909	29200	-31.16	20240208	18120	10.93	20240909	0.06	N	001940	1000	184 억	931454	N	N	54	N	N
92	20241114	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20100	-350	5	-1.71	103001190	5113	58.17	20550	20550	19300	26550	14350	20450	20144.96	5.76	-1280	21083	20766	20583	20266	20083	20675	20175	185	6100	1000	14720	50	1	16176380	3251	3.57	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.16	18120	20240909	10.93	29200	-31.16	20240208	18120	10.93	20240909	29200	-31.16	20240208	18120	10.93	20240909	0.06	N	001940	1000	184 억	931454	N	N	54	N	N
93	20241114	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20050	-400	5	-1.96	99046590	4916	55.93	20550	20550	19300	26550	14350	20450	20147.80	5.76	-1211	21083	20766	20583	20266	20083	20675	20175	185	6100	1000	14720	50	1	16176380	3243	3.56	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.34	18120	20240909	10.65	29200	-31.34	20240208	18120	10.65	20240909	29200	-31.34	20240208	18120	10.65	20240909	0.06	N	001940	1000	184 억	931454	N	N	54	N	N
94	20241114	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-300	5	-1.47	78552090	3896	44.32	20550	20550	19300	26550	14350	20450	20162.24	5.76	-871	21083	20766	20583	20266	20083	20675	20175	185	6100	1000	14720	50	1	16176380	3260	3.58	0.28	12	0.02	5627.00	70799.00	29200	20240208	-30.99	18120	20240909	11.20	29200	-30.99	20240208	18120	11.20	20240909	29200	-30.99	20240208	18120	11.20	20240909	0.06	N	001940	1000	184 억	931454	N	N	54	N	N
95	20241114	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-300	5	-1.47	67457740	3344	38.04	20550	20550	19300	26550	14350	20450	20172.77	5.76	-502	21083	20766	20583	20266	20083	20675	20175	185	6100	1000	14720	50	1	16176380	3260	3.58	0.28	12	0.02	5627.00	70799.00	29200	20240208	-30.99	18120	20240909	11.20	29200	-30.99	20240208	18120	11.20	20240909	29200	-30.99	20240208	18120	11.20	20240909	0.06	N	001940	1000	184 억	931454	N	N	54	N	N
96	20241114	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20550	100	2	0.49	2307150	113	1.29	20550	20550	20400	26550	14350	20450	20417.26	5.76	0	21083	20766	20583	20266	20083	20675	20175	185	6100	1000	14720	50	1	16176380	3324	3.65	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.62	18120	20240909	13.41	29200	-29.62	20240208	18120	13.41	20240909	29200	-29.62	20240208	18120	13.41	20240909	0.06	N	001940	1000	184 억	931454	N	N	54	N	N
97	20241114	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	0	3	0.00	0	0	0.00	0	0	0	26550	14350	20450	0.00	5.76	0	21083	20766	20583	20266	20083	20675	20175	185	6100	1000	14720	50	1	16176380	3308	3.63	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.97	18120	20240909	12.86	29200	-29.97	20240208	18120	12.86	20240909	29200	-29.97	20240208	18120	12.86	20240909	0.06	N	001940	1000	184 억	931454	N	N	54	N	N
98	20241112	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20950	-600	5	-2.78	262848000	12537	51.17	21500	21500	20750	28000	15100	21550	20965.78	5.77	-4908	22183	21866	21633	21316	21083	21750	21200	185	6450	1000	15510	50	1	16176380	3389	3.72	0.30	12	0.08	5627.00	70799.00	29200	20240208	-28.25	18120	20240909	15.62	29200	-28.25	20240208	18120	15.62	20240909	29200	-28.25	20240208	18120	15.62	20240909	0.07	N	001940	1000	184 억	932858	N	N	42	N	N
99	20241112	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20900	-650	5	-3.02	225665600	10758	43.91	21500	21500	20750	28000	15100	21550	20976.54	5.77	-4577	22183	21866	21633	21316	21083	21750	21200	185	6450	1000	15510	50	1	16176380	3381	3.71	0.30	12	0.07	5627.00	70799.00	29200	20240208	-28.42	18120	20240909	15.34	29200	-28.42	20240208	18120	15.34	20240909	29200	-28.42	20240208	18120	15.34	20240909	0.07	N	001940	1000	184 억	932858	N	N	9	N	N
100	20241112	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-700	5	-3.25	206101950	9819	40.08	21500	21500	20800	28000	15100	21550	20990.12	5.77	-4148	22183	21866	21633	21316	21083	21750	21200	185	6450	1000	15510	50	1	16176380	3373	3.71	0.29	12	0.06	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.07	N	001940	1000	184 억	932858	N	N	9	N	N
101	20241112	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	-550	5	-2.55	159100800	7567	30.89	21500	21500	20850	28000	15100	21550	21025.61	5.77	-2637	22183	21866	21633	21316	21083	21750	21200	185	6450	1000	15510	50	1	16176380	3397	3.73	0.30	12	0.05	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.07	N	001940	1000	184 억	932858	N	N	9	N	N
102	20241112	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	-550	5	-2.55	130352300	6197	25.29	21500	21500	20850	28000	15100	21550	21034.74	5.77	-1655	22183	21866	21633	21316	21083	21750	21200	185	6450	1000	15510	50	1	16176380	3397	3.73	0.30	12	0.04	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.07	N	001940	1000	184 억	932858	N	N	9	N	N
103	20241112	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	-550	5	-2.55	117738450	5598	22.85	21500	21500	20850	28000	15100	21550	21032.23	5.77	-1514	22183	21866	21633	21316	21083	21750	21200	185	6450	1000	15510	50	1	16176380	3397	3.73	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.07	N	001940	1000	184 억	932858	N	N	9	N	N
104	20241112	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-400	5	-1.86	33822350	1593	6.50	21500	21500	21100	28000	15100	21550	21231.86	5.77	-939	22183	21866	21633	21316	21083	21750	21200	185	6450	1000	15510	50	1	16176380	3421	3.76	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.07	N	001940	1000	184 억	932858	N	N	9	N	N
105	20241112	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	-50	5	-0.23	64500	3	0.01	21500	21500	21500	28000	15100	21550	21500.00	5.77	0	22183	21866	21633	21316	21083	21750	21200	185	6450	1000	15510	50	1	16176380	3478	3.82	0.30	12	0.00	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.07	N	001940	1000	184 억	932858	N	N	9	N	N
106	20241111	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	-100	5	-0.46	530798750	24496	411.42	21650	21950	21400	28100	15200	21650	21668.79	5.74	4584	22250	21950	21800	21500	21350	21875	21425	185	6450	1000	15580	50	1	16176380	3486	3.83	0.30	12	0.15	5627.00	70799.00	29200	20240208	-26.20	18120	20240909	18.93	29200	-26.20	20240208	18120	18.93	20240909	29200	-26.20	20240208	18120	18.93	20240909	0.08	N	001940	1000	184 억	927969	N	N	6	N	N
107	20241111	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	-100	5	-0.46	519495400	23971	402.60	21650	21950	21400	28100	15200	21650	21671.83	5.74	4645	22250	21950	21800	21500	21350	21875	21425	185	6450	1000	15580	50	1	16176380	3486	3.83	0.30	12	0.15	5627.00	70799.00	29200	20240208	-26.20	18120	20240909	18.93	29200	-26.20	20240208	18120	18.93	20240909	29200	-26.20	20240208	18120	18.93	20240909	0.08	N	001940	1000	184 억	927969	N	N	11	N	N
108	20241111	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	-100	5	-0.46	517774800	23891	401.26	21650	21950	21400	28100	15200	21650	21672.38	5.74	4646	22250	21950	21800	21500	21350	21875	21425	185	6450	1000	15580	50	1	16176380	3486	3.83	0.30	12	0.15	5627.00	70799.00	29200	20240208	-26.20	18120	20240909	18.93	29200	-26.20	20240208	18120	18.93	20240909	29200	-26.20	20240208	18120	18.93	20240909	0.08	N	001940	1000	184 억	927969	N	N	11	N	N
109	20241111	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21700	50	2	0.23	473617200	21856	367.08	21650	21950	21400	28100	15200	21650	21669.89	5.74	4627	22250	21950	21800	21500	21350	21875	21425	185	6450	1000	15580	50	1	16176380	3510	3.86	0.31	12	0.14	5627.00	70799.00	29200	20240208	-25.68	18120	20240909	19.76	29200	-25.68	20240208	18120	19.76	20240909	29200	-25.68	20240208	18120	19.76	20240909	0.08	N	001940	1000	184 억	927969	N	N	11	N	N
110	20241111	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	-200	5	-0.92	309187150	14240	239.17	21650	21950	21400	28100	15200	21650	21712.58	5.74	2722	22250	21950	21800	21500	21350	21875	21425	185	6450	1000	15580	50	1	16176380	3470	3.81	0.30	12	0.09	5627.00	70799.00	29200	20240208	-26.54	18120	20240909	18.38	29200	-26.54	20240208	18120	18.38	20240909	29200	-26.54	20240208	18120	18.38	20240909	0.08	N	001940	1000	184 억	927969	N	N	11	N	N
111	20241111	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	-150	5	-0.69	296077350	13629	228.90	21650	21950	21500	28100	15200	21650	21724.07	5.74	2653	22250	21950	21800	21500	21350	21875	21425	185	6450	1000	15580	50	1	16176380	3478	3.82	0.30	12	0.08	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.08	N	001940	1000	184 억	927969	N	N	11	N	N
112	20241111	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	-100	5	-0.46	289792950	13337	224.00	21650	21950	21500	28100	15200	21650	21728.50	5.74	2606	22250	21950	21800	21500	21350	21875	21425	185	6450	1000	15580	50	1	16176380	3486	3.83	0.30	12	0.08	5627.00	70799.00	29200	20240208	-26.20	18120	20240909	18.93	29200	-26.20	20240208	18120	18.93	20240909	29200	-26.20	20240208	18120	18.93	20240909	0.08	N	001940	1000	184 억	927969	N	N	11	N	N
113	20241111	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	0	3	0.00	0	0	0.00	0	0	0	28100	15200	21650	0.00	5.74	0	22250	21950	21800	21500	21350	21875	21425	185	6450	1000	15580	50	1	16176380	3502	3.85	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.86	18120	20240909	19.48	29200	-25.86	20240208	18120	19.48	20240909	29200	-25.86	20240208	18120	19.48	20240909	0.08	N	001940	1000	184 억	927969	N	N	11	N	N
114	20241108	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	-200	5	-0.92	130184200	5954	68.52	21800	22100	21650	28400	15300	21850	21865.00	5.75	-735	22316	22082	21916	21682	21516	22000	21600	185	6550	1000	15730	50	1	16176380	3502	3.85	0.31	12	0.04	5627.00	70799.00	29200	20240208	-25.86	18120	20240909	19.48	29200	-25.86	20240208	18120	19.48	20240909	29200	-25.86	20240208	18120	19.48	20240909	0.08	N	001940	1000	184 억	929395	N	N	11	N	N
115	20241108	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	50	2	0.23	115594950	5283	60.79	21800	22100	21700	28400	15300	21850	21880.55	5.75	-202	22316	22082	21916	21682	21516	22000	21600	185	6550	1000	15730	50	1	16176380	3543	3.89	0.31	12	0.03	5627.00	70799.00	29200	20240208	-25.00	18120	20240909	20.86	29200	-25.00	20240208	18120	20.86	20240909	29200	-25.00	20240208	18120	20.86	20240909	0.08	N	001940	1000	184 억	929395	N	N	8	N	N
116	20241108	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	50	2	0.23	96557950	4410	50.75	21800	22100	21700	28400	15300	21850	21895.23	5.75	-141	22316	22082	21916	21682	21516	22000	21600	185	6550	1000	15730	50	1	16176380	3543	3.89	0.31	12	0.03	5627.00	70799.00	29200	20240208	-25.00	18120	20240909	20.86	29200	-25.00	20240208	18120	20.86	20240909	29200	-25.00	20240208	18120	20.86	20240909	0.08	N	001940	1000	184 억	929395	N	N	8	N	N
117	20241108	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	150	2	0.69	82853700	3783	43.53	21800	22100	21700	28400	15300	21850	21901.59	5.75	-9	22316	22082	21916	21682	21516	22000	21600	185	6550	1000	15730	50	1	16176380	3559	3.91	0.31	12	0.02	5627.00	70799.00	29200	20240208	-24.66	18120	20240909	21.41	29200	-24.66	20240208	18120	21.41	20240909	29200	-24.66	20240208	18120	21.41	20240909	0.08	N	001940	1000	184 억	929395	N	N	8	N	N
118	20241108	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21950	100	2	0.46	74046550	3381	38.91	21800	22100	21700	28400	15300	21850	21900.78	5.75	9	22316	22082	21916	21682	21516	22000	21600	185	6550	1000	15730	50	1	16176380	3551	3.90	0.31	12	0.02	5627.00	70799.00	29200	20240208	-24.83	18120	20240909	21.14	29200	-24.83	20240208	18120	21.14	20240909	29200	-24.83	20240208	18120	21.14	20240909	0.08	N	001940	1000	184 억	929395	N	N	8	N	N
119	20241108	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21950	100	2	0.46	64940400	2966	34.13	21800	22100	21700	28400	15300	21850	21894.94	5.75	-68	22316	22082	21916	21682	21516	22000	21600	185	6550	1000	15730	50	1	16176380	3551	3.90	0.31	12	0.02	5627.00	70799.00	29200	20240208	-24.83	18120	20240909	21.14	29200	-24.83	20240208	18120	21.14	20240909	29200	-24.83	20240208	18120	21.14	20240909	0.08	N	001940	1000	184 억	929395	N	N	8	N	N
120	20241108	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21950	100	2	0.46	5655700	259	2.98	21800	21950	21700	28400	15300	21850	21836.68	5.75	-40	22316	22082	21916	21682	21516	22000	21600	185	6550	1000	15730	50	1	16176380	3551	3.90	0.31	12	0.00	5627.00	70799.00	29200	20240208	-24.83	18120	20240909	21.14	29200	-24.83	20240208	18120	21.14	20240909	29200	-24.83	20240208	18120	21.14	20240909	0.08	N	001940	1000	184 억	929395	N	N	8	N	N
121	20241108	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21800	-50	5	-0.23	21800	1	0.01	21800	21800	21800	28400	15300	21850	21800.00	5.75	0	22316	22082	21916	21682	21516	22000	21600	185	6550	1000	15730	50	1	16176380	3526	3.87	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.34	18120	20240909	20.31	29200	-25.34	20240208	18120	20.31	20240909	29200	-25.34	20240208	18120	20.31	20240909	0.08	N	001940	1000	184 억	929395	N	N	8	N	N
122	20241107	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	-450	5	-2.02	190294250	8689	51.57	22150	22150	21750	28950	15650	22300	21900.59	5.76	-4096	22833	22566	22233	21966	21633	22400	21800	185	6650	1000	16050	50	1	16176380	3535	3.88	0.31	12	0.05	5627.00	70799.00	29200	20240208	-25.17	18120	20240909	20.58	29200	-25.17	20240208	18120	20.58	20240909	29200	-25.17	20240208	18120	20.58	20240909	0.08	N	001940	1000	184 억	931318	N	N	8	N	N
123	20241107	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	-400	5	-1.79	166391550	7595	45.08	22150	22150	21750	28950	15650	22300	21908.04	5.76	-3194	22833	22566	22233	21966	21633	22400	21800	185	6650	1000	16050	50	1	16176380	3543	3.89	0.31	12	0.05	5627.00	70799.00	29200	20240208	-25.00	18120	20240909	20.86	29200	-25.00	20240208	18120	20.86	20240909	29200	-25.00	20240208	18120	20.86	20240909	0.08	N	001940	1000	184 억	931318	N	N	37	N	N
124	20241107	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	-400	5	-1.79	139530800	6364	37.77	22150	22150	21800	28950	15650	22300	21925.02	5.76	-2247	22833	22566	22233	21966	21633	22400	21800	185	6650	1000	16050	50	1	16176380	3543	3.89	0.31	12	0.04	5627.00	70799.00	29200	20240208	-25.00	18120	20240909	20.86	29200	-25.00	20240208	18120	20.86	20240909	29200	-25.00	20240208	18120	20.86	20240909	0.08	N	001940	1000	184 억	931318	N	N	37	N	N
125	20241107	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	-450	5	-2.02	105018650	4787	28.41	22150	22150	21800	28950	15650	22300	21938.30	5.76	-1485	22833	22566	22233	21966	21633	22400	21800	185	6650	1000	16050	50	1	16176380	3535	3.88	0.31	12	0.03	5627.00	70799.00	29200	20240208	-25.17	18120	20240909	20.58	29200	-25.17	20240208	18120	20.58	20240909	29200	-25.17	20240208	18120	20.58	20240909	0.08	N	001940	1000	184 억	931318	N	N	37	N	N
126	20241107	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	-400	5	-1.79	93699550	4269	25.34	22150	22150	21800	28950	15650	22300	21948.83	5.76	-1457	22833	22566	22233	21966	21633	22400	21800	185	6650	1000	16050	50	1	16176380	3543	3.89	0.31	12	0.03	5627.00	70799.00	29200	20240208	-25.00	18120	20240909	20.86	29200	-25.00	20240208	18120	20.86	20240909	29200	-25.00	20240208	18120	20.86	20240909	0.08	N	001940	1000	184 억	931318	N	N	37	N	N
127	20241107	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21950	-350	5	-1.57	82025200	3735	22.17	22150	22150	21850	28950	15650	22300	21961.23	5.76	-1331	22833	22566	22233	21966	21633	22400	21800	185	6650	1000	16050	50	1	16176380	3551	3.90	0.31	12	0.02	5627.00	70799.00	29200	20240208	-24.83	18120	20240909	21.14	29200	-24.83	20240208	18120	21.14	20240909	29200	-24.83	20240208	18120	21.14	20240909	0.08	N	001940	1000	184 억	931318	N	N	37	N	N
128	20241107	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22050	-250	5	-1.12	32995350	1497	8.88	22150	22150	21950	28950	15650	22300	22040.98	5.76	-633	22833	22566	22233	21966	21633	22400	21800	185	6650	1000	16050	50	1	16176380	3567	3.92	0.31	12	0.01	5627.00	70799.00	29200	20240208	-24.49	18120	20240909	21.69	29200	-24.49	20240208	18120	21.69	20240909	29200	-24.49	20240208	18120	21.69	20240909	0.08	N	001940	1000	184 억	931318	N	N	37	N	N
129	20241107	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	-300	5	-1.35	3329350	151	0.90	22150	22150	22000	28950	15650	22300	22048.68	5.76	1	22833	22566	22233	21966	21633	22400	21800	185	6650	1000	16050	50	1	16176380	3559	3.91	0.31	12	0.00	5627.00	70799.00	29200	20240208	-24.66	18120	20240909	21.41	29200	-24.66	20240208	18120	21.41	20240909	29200	-24.66	20240208	18120	21.41	20240909	0.08	N	001940	1000	184 억	931318	N	N	37	N	N
130	20241106	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-150	5	-0.67	374699050	16848	56.20	22450	22500	21900	29150	15750	22450	22239.94	5.76	-887	23483	22966	22183	21666	20883	23225	21925	185	6700	1000	16160	50	1	16176380	3607	3.96	0.31	12	0.10	5627.00	70799.00	29200	20240208	-23.63	18120	20240909	23.07	29200	-23.63	20240208	18120	23.07	20240909	29200	-23.63	20240208	18120	23.07	20240909	0.08	N	001940	1000	184 억	931740	N	N	37	N	N
131	20241106	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	-350	5	-1.56	366671450	16487	55.00	22450	22500	21900	29150	15750	22450	22240.03	5.76	-745	23483	22966	22183	21666	20883	23225	21925	185	6700	1000	16160	50	1	16176380	3575	3.93	0.31	12	0.10	5627.00	70799.00	29200	20240208	-24.32	18120	20240909	21.96	29200	-24.32	20240208	18120	21.96	20240909	29200	-24.32	20240208	18120	21.96	20240909	0.08	N	001940	1000	184 억	931740	N	N	14	N	N
132	20241106	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	-350	5	-1.56	350866750	15771	52.61	22450	22500	21900	29150	15750	22450	22247.59	5.76	-488	23483	22966	22183	21666	20883	23225	21925	185	6700	1000	16160	50	1	16176380	3575	3.93	0.31	12	0.10	5627.00	70799.00	29200	20240208	-24.32	18120	20240909	21.96	29200	-24.32	20240208	18120	21.96	20240909	29200	-24.32	20240208	18120	21.96	20240909	0.08	N	001940	1000	184 억	931740	N	N	14	N	N
133	20241106	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	-200	5	-0.89	242324150	10845	36.18	22450	22500	22150	29150	15750	22450	22344.32	5.76	-665	23483	22966	22183	21666	20883	23225	21925	185	6700	1000	16160	50	1	16176380	3599	3.95	0.31	12	0.07	5627.00	70799.00	29200	20240208	-23.80	18120	20240909	22.79	29200	-23.80	20240208	18120	22.79	20240909	29200	-23.80	20240208	18120	22.79	20240909	0.08	N	001940	1000	184 억	931740	N	N	14	N	N
134	20241106	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-100	5	-0.45	130376850	5811	19.38	22450	22500	22250	29150	15750	22450	22436.22	5.76	1643	23483	22966	22183	21666	20883	23225	21925	185	6700	1000	16160	50	1	16176380	3615	3.97	0.32	12	0.04	5627.00	70799.00	29200	20240208	-23.46	18120	20240909	23.34	29200	-23.46	20240208	18120	23.34	20240909	29200	-23.46	20240208	18120	23.34	20240909	0.08	N	001940	1000	184 억	931740	N	N	14	N	N
135	20241106	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-100	5	-0.45	125496300	5593	18.66	22450	22500	22250	29150	15750	22450	22438.10	5.76	1679	23483	22966	22183	21666	20883	23225	21925	185	6700	1000	16160	50	1	16176380	3615	3.97	0.32	12	0.03	5627.00	70799.00	29200	20240208	-23.46	18120	20240909	23.34	29200	-23.46	20240208	18120	23.34	20240909	29200	-23.46	20240208	18120	23.34	20240909	0.08	N	001940	1000	184 억	931740	N	N	14	N	N
136	20241106	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-100	5	-0.45	40301700	1800	6.00	22450	22500	22250	29150	15750	22450	22389.83	5.76	-412	23483	22966	22183	21666	20883	23225	21925	185	6700	1000	16160	50	1	16176380	3615	3.97	0.32	12	0.01	5627.00	70799.00	29200	20240208	-23.46	18120	20240909	23.34	29200	-23.46	20240208	18120	23.34	20240909	29200	-23.46	20240208	18120	23.34	20240909	0.08	N	001940	1000	184 억	931740	N	N	14	N	N
137	20241106	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-100	5	-0.45	1792800	80	0.27	22450	22450	22350	29150	15750	22450	22410.00	5.76	-62	23483	22966	22183	21666	20883	23225	21925	185	6700	1000	16160	50	1	16176380	3615	3.97	0.32	12	0.00	5627.00	70799.00	29200	20240208	-23.46	18120	20240909	23.34	29200	-23.46	20240208	18120	23.34	20240909	29200	-23.46	20240208	18120	23.34	20240909	0.08	N	001940	1000	184 억	931740	N	N	14	N	N
138	20241105	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	350	2	1.58	666220900	29977	203.32	22100	22700	21400	28700	15500	22100	22224.40	5.76	3683	22766	22432	22116	21782	21466	22275	21625	185	6600	1000	15910	50	1	16176380	3632	3.99	0.32	12	0.19	5627.00	70799.00	29200	20240208	-23.12	18120	20240909	23.90	29200	-23.12	20240208	18120	23.90	20240909	29200	-23.12	20240208	18120	23.90	20240909	0.08	N	001940	1000	184 억	932270	N	N	14	N	N
139	20241105	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	200	2	0.90	631947950	28446	192.93	22100	22700	21400	28700	15500	22100	22215.71	5.76	3436	22766	22432	22116	21782	21466	22275	21625	185	6600	1000	15910	50	1	16176380	3607	3.96	0.31	12	0.18	5627.00	70799.00	29200	20240208	-23.63	18120	20240909	23.07	29200	-23.63	20240208	18120	23.07	20240909	29200	-23.63	20240208	18120	23.07	20240909	0.08	N	001940	1000	184 억	932270	N	N	23	N	N
140	20241105	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	300	2	1.36	623940850	28087	190.50	22100	22700	21400	28700	15500	22100	22214.58	5.76	3488	22766	22432	22116	21782	21466	22275	21625	185	6600	1000	15910	50	1	16176380	3624	3.98	0.32	12	0.17	5627.00	70799.00	29200	20240208	-23.29	18120	20240909	23.62	29200	-23.29	20240208	18120	23.62	20240909	29200	-23.29	20240208	18120	23.62	20240909	0.08	N	001940	1000	184 억	932270	N	N	23	N	N
141	20241105	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	350	2	1.58	607698300	27362	185.58	22100	22700	21400	28700	15500	22100	22209.57	5.76	3509	22766	22432	22116	21782	21466	22275	21625	185	6600	1000	15910	50	1	16176380	3632	3.99	0.32	12	0.17	5627.00	70799.00	29200	20240208	-23.12	18120	20240909	23.90	29200	-23.12	20240208	18120	23.90	20240909	29200	-23.12	20240208	18120	23.90	20240909	0.08	N	001940	1000	184 억	932270	N	N	23	N	N
142	20241105	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	350	2	1.58	581376400	26187	177.61	22100	22700	21400	28700	15500	22100	22200.95	5.76	2595	22766	22432	22116	21782	21466	22275	21625	185	6600	1000	15910	50	1	16176380	3632	3.99	0.32	12	0.16	5627.00	70799.00	29200	20240208	-23.12	18120	20240909	23.90	29200	-23.12	20240208	18120	23.90	20240909	29200	-23.12	20240208	18120	23.90	20240909	0.08	N	001940	1000	184 억	932270	N	N	23	N	N
143	20241105	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	350	2	1.58	555172250	25018	169.68	22100	22700	21400	28700	15500	22100	22190.91	5.76	1712	22766	22432	22116	21782	21466	22275	21625	185	6600	1000	15910	50	1	16176380	3632	3.99	0.32	12	0.15	5627.00	70799.00	29200	20240208	-23.12	18120	20240909	23.90	29200	-23.12	20240208	18120	23.90	20240909	29200	-23.12	20240208	18120	23.90	20240909	0.08	N	001940	1000	184 억	932270	N	N	23	N	N
144	20241105	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	-450	5	-2.04	346050550	15602	105.82	22100	22450	21500	28700	15500	22100	22179.88	5.76	-2148	22766	22432	22116	21782	21466	22275	21625	185	6600	1000	15910	50	1	16176380	3502	3.85	0.31	12	0.10	5627.00	70799.00	29200	20240208	-25.86	18120	20240909	19.48	29200	-25.86	20240208	18120	19.48	20240909	29200	-25.86	20240208	18120	19.48	20240909	0.08	N	001940	1000	184 억	932270	N	N	23	N	N
145	20241105	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	0	3	0.00	22100	1	0.01	22100	22100	22100	28700	15500	22100	22100.00	5.76	0	22766	22432	22116	21782	21466	22275	21625	185	6600	1000	15910	50	1	16176380	3575	3.93	0.31	12	0.00	5627.00	70799.00	29200	20240208	-24.32	18120	20240909	21.96	29200	-24.32	20240208	18120	21.96	20240909	29200	-24.32	20240208	18120	21.96	20240909	0.08	N	001940	1000	184 억	932270	N	N	23	N	N
146	20241104	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	-150	5	-0.67	324850050	14744	80.40	22300	22450	21800	28900	15600	22250	22032.69	5.78	-5176	23150	22700	21900	21450	20650	22925	21675	185	6650	1000	16020	50	1	16176380	3575	3.93	0.31	12	0.09	5627.00	70799.00	29200	20240208	-24.32	18120	20240909	21.96	29200	-24.32	20240208	18120	21.96	20240909	29200	-24.32	20240208	18120	21.96	20240909	0.08	N	001940	1000	184 억	935448	N	N	23	N	N
147	20241104	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	-250	5	-1.12	302371150	13724	74.84	22300	22450	21800	28900	15600	22250	22032.29	5.78	-5436	23150	22700	21900	21450	20650	22925	21675	185	6650	1000	16020	50	1	16176380	3559	3.91	0.31	12	0.08	5627.00	70799.00	29200	20240208	-24.66	18120	20240909	21.41	29200	-24.66	20240208	18120	21.41	20240909	29200	-24.66	20240208	18120	21.41	20240909	0.08	N	001940	1000	184 억	935448	N	N	242	N	N
148	20241104	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21950	-300	5	-1.35	256790900	11650	63.53	22300	22450	21800	28900	15600	22250	22042.14	5.78	-5206	23150	22700	21900	21450	20650	22925	21675	185	6650	1000	16020	50	1	16176380	3551	3.90	0.31	12	0.07	5627.00	70799.00	29200	20240208	-24.83	18120	20240909	21.14	29200	-24.83	20240208	18120	21.14	20240909	29200	-24.83	20240208	18120	21.14	20240909	0.08	N	001940	1000	184 억	935448	N	N	242	N	N
149	20241104	130118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	-150	5	-0.67	210135750	9530	51.97	22300	22450	21800	28900	15600	22250	22049.92	5.78	-5013	23150	22700	21900	21450	20650	22925	21675	185	6650	1000	16020	50	1	16176380	3575	3.93	0.31	12	0.06	5627.00	70799.00	29200	20240208	-24.32	18120	20240909	21.96	29200	-24.32	20240208	18120	21.96	20240909	29200	-24.32	20240208	18120	21.96	20240909	0.08	N	001940	1000	184 억	935448	N	N	242	N	N
150	20241104	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	-150	5	-0.67	201114350	9121	49.74	22300	22450	21800	28900	15600	22250	22049.59	5.78	-4710	23150	22700	21900	21450	20650	22925	21675	185	6650	1000	16020	50	1	16176380	3575	3.93	0.31	12	0.06	5627.00	70799.00	29200	20240208	-24.32	18120	20240909	21.96	29200	-24.32	20240208	18120	21.96	20240909	29200	-24.32	20240208	18120	21.96	20240909	0.08	N	001940	1000	184 억	935448	N	N	242	N	N
151	20241104	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	-100	5	-0.45	193553650	8779	47.87	22300	22450	21800	28900	15600	22250	22047.35	5.78	-4538	23150	22700	21900	21450	20650	22925	21675	185	6650	1000	16020	50	1	16176380	3583	3.94	0.31	12	0.05	5627.00	70799.00	29200	20240208	-24.14	18120	20240909	22.24	29200	-24.14	20240208	18120	22.24	20240909	29200	-24.14	20240208	18120	22.24	20240909	0.08	N	001940	1000	184 억	935448	N	N	242	N	N
152	20241104	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21950	-300	5	-1.35	127733700	5800	31.63	22300	22450	21800	28900	15600	22250	22023.05	5.78	-3528	23150	22700	21900	21450	20650	22925	21675	185	6650	1000	16020	50	1	16176380	3551	3.90	0.31	12	0.04	5627.00	70799.00	29200	20240208	-24.83	18120	20240909	21.14	29200	-24.83	20240208	18120	21.14	20240909	29200	-24.83	20240208	18120	21.14	20240909	0.08	N	001940	1000	184 억	935448	N	N	242	N	N
153	20241104	090122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	50	2	0.22	1588300	71	0.39	22300	22450	22300	28900	15600	22250	22370.42	5.78	-2	23150	22700	21900	21450	20650	22925	21675	185	6650	1000	16020	50	1	16176380	3607	3.96	0.31	12	0.00	5627.00	70799.00	29200	20240208	-23.63	18120	20240909	23.07	29200	-23.63	20240208	18120	23.07	20240909	29200	-23.63	20240208	18120	23.07	20240909	0.08	N	001940	1000	184 억	935448	N	N	242	N	N
154	20241101	160120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	850	2	3.97	397179300	18331	64.34	21250	22350	21100	27800	15000	21400	21655.41	5.77	4894	22533	21966	20983	20416	19433	22250	20700	185	6400	1000	15400	50	1	16176380	3599	3.95	0.31	12	0.11	5627.00	70799.00	29200	20240208	-23.80	18120	20240909	22.79	29200	-23.80	20240208	18120	22.79	20240909	29200	-23.80	20240208	18120	22.79	20240909	0.07	N	001940	1000	184 억	932697	N	N	242	N	N
155	20241101	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	800	2	3.74	348320650	16136	56.64	21250	22350	21100	27800	15000	21400	21586.55	5.77	4482	22533	21966	20983	20416	19433	22250	20700	185	6400	1000	15400	50	1	16176380	3591	3.95	0.31	12	0.10	5627.00	70799.00	29200	20240208	-23.97	18120	20240909	22.52	29200	-23.97	20240208	18120	22.52	20240909	29200	-23.97	20240208	18120	22.52	20240909	0.07	N	001940	1000	184 억	932697	N	N	50	N	N
156	20241101	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	700	2	3.27	276203900	12889	45.24	21250	22100	21100	27800	15000	21400	21429.43	5.77	4335	22533	21966	20983	20416	19433	22250	20700	185	6400	1000	15400	50	1	16176380	3575	3.93	0.31	12	0.08	5627.00	70799.00	29200	20240208	-24.32	18120	20240909	21.96	29200	-24.32	20240208	18120	21.96	20240909	29200	-24.32	20240208	18120	21.96	20240909	0.07	N	001940	1000	184 억	932697	N	N	50	N	N
157	20241101	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21700	300	2	1.40	206479200	9694	34.02	21250	21700	21100	27800	15000	21400	21299.69	5.77	3265	22533	21966	20983	20416	19433	22250	20700	185	6400	1000	15400	50	1	16176380	3510	3.86	0.31	12	0.06	5627.00	70799.00	29200	20240208	-25.68	18120	20240909	19.76	29200	-25.68	20240208	18120	19.76	20240909	29200	-25.68	20240208	18120	19.76	20240909	0.07	N	001940	1000	184 억	932697	N	N	50	N	N
158	20241101	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	100	2	0.47	177590250	8353	29.32	21250	21550	21100	27800	15000	21400	21260.65	5.77	2457	22533	21966	20983	20416	19433	22250	20700	185	6400	1000	15400	50	1	16176380	3478	3.82	0.30	12	0.05	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.07	N	001940	1000	184 억	932697	N	N	50	N	N
159	20241101	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	-150	5	-0.70	145813150	6861	24.08	21250	21550	21100	27800	15000	21400	21252.46	5.77	1720	22533	21966	20983	20416	19433	22250	20700	185	6400	1000	15400	50	1	16176380	3437	3.78	0.30	12	0.04	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.07	N	001940	1000	184 억	932697	N	N	50	N	N
160	20241101	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	-100	5	-0.47	59765500	2819	9.89	21250	21450	21100	27800	15000	21400	21200.96	5.77	313	22533	21966	20983	20416	19433	22250	20700	185	6400	1000	15400	50	1	16176380	3446	3.79	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.07	N	001940	1000	184 억	932697	N	N	50	N	N
161	20241101	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	-150	5	-0.70	1742500	82	0.29	21250	21250	21250	27800	15000	21400	21250.00	5.77	-12	22533	21966	20983	20416	19433	22250	20700	185	6400	1000	15400	50	1	16176380	3437	3.78	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.07	N	001940	1000	184 억	932697	N	N	50	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History