KissMeData/058650/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	700	2	0.70	12598900	126	153.66	100400	100400	99200	129600	69800	99700	99991.27	1.16	7	101033	100366	99433	98766	97833	100700	99100	200	29900	5000	67790	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
3	20241129	150627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99300	-400	5	-0.40	10699000	107	130.49	100400	100400	99200	129600	69800	99700	99990.65	1.16	0	101033	100366	99433	98766	97833	100700	99100	200	29900	5000	67790	100	1	4000000	3972	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.77	89400	20240806	11.07	132000	-24.77	20240220	89400	11.07	20240806	132000	-24.77	20240220	89400	11.07	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
4	20241129	140628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	-500	5	-0.50	10599700	106	129.27	100400	100400	99200	129600	69800	99700	99997.17	1.16	0	101033	100366	99433	98766	97833	100700	99100	200	29900	5000	67790	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
5	20241129	130626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99800	100	2	0.10	8210300	82	100.00	100400	100400	99700	129600	69800	99700	100125.61	1.16	0	101033	100366	99433	98766	97833	100700	99100	200	29900	5000	67790	100	1	4000000	3992	4.87	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
6	20241129	120628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	700	2	0.70	8010700	80	97.56	100400	100400	99700	129600	69800	99700	100133.75	1.16	0	101033	100366	99433	98766	97833	100700	99100	200	29900	5000	67790	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
7	20241129	110628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	700	2	0.70	7910300	79	96.34	100400	100400	99700	129600	69800	99700	100130.38	1.16	0	101033	100366	99433	98766	97833	100700	99100	200	29900	5000	67790	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
8	20241129	100626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	700	2	0.70	7910300	79	96.34	100400	100400	99700	129600	69800	99700	100130.38	1.16	0	101033	100366	99433	98766	97833	100700	99100	200	29900	5000	67790	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
9	20241129	090627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	700	2	0.70	1004000	10	12.20	100400	100400	100400	129600	69800	99700	100400.00	1.16	0	101033	100366	99433	98766	97833	100700	99100	200	29900	5000	67790	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
10	20241128	160620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	1200	2	1.22	8111500	82	53.25	98500	100100	98500	128000	69000	98500	98920.73	1.16	-10	101566	100032	99266	97732	96966	99650	97350	200	29500	5000	66980	100	1	4000000	3988	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.47	89400	20240806	11.52	132000	-24.47	20240220	89400	11.52	20240806	132000	-24.47	20240220	89400	11.52	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
11	20241128	150630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98600	100	2	0.10	6624600	67	43.51	98500	100100	98500	128000	69000	98500	98874.63	1.16	-10	101566	100032	99266	97732	96966	99650	97350	200	29500	5000	66980	100	1	4000000	3944	4.81	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.30	89400	20240806	10.29	132000	-25.30	20240220	89400	10.29	20240806	132000	-25.30	20240220	89400	10.29	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
12	20241128	140629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98700	200	2	0.20	5835700	59	38.31	98500	100100	98500	128000	69000	98500	98910.17	1.16	-10	101566	100032	99266	97732	96966	99650	97350	200	29500	5000	66980	100	1	4000000	3948	4.81	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.23	89400	20240806	10.40	132000	-25.23	20240220	89400	10.40	20240806	132000	-25.23	20240220	89400	10.40	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
13	20241128	130626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98700	200	2	0.20	3368600	34	22.08	98500	100100	98500	128000	69000	98500	99076.47	1.16	0	101566	100032	99266	97732	96966	99650	97350	200	29500	5000	66980	100	1	4000000	3948	4.81	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.23	89400	20240806	10.40	132000	-25.23	20240220	89400	10.40	20240806	132000	-25.23	20240220	89400	10.40	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
14	20241128	120630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98700	200	2	0.20	3368600	34	22.08	98500	100100	98500	128000	69000	98500	99076.47	1.16	0	101566	100032	99266	97732	96966	99650	97350	200	29500	5000	66980	100	1	4000000	3948	4.81	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.23	89400	20240806	10.40	132000	-25.23	20240220	89400	10.40	20240806	132000	-25.23	20240220	89400	10.40	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
15	20241128	110633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98600	100	2	0.10	2480900	25	16.23	98500	100100	98500	128000	69000	98500	99236.00	1.16	0	101566	100032	99266	97732	96966	99650	97350	200	29500	5000	66980	100	1	4000000	3944	4.81	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.30	89400	20240806	10.29	132000	-25.30	20240220	89400	10.29	20240806	132000	-25.30	20240220	89400	10.29	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
16	20241128	100631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	1100	2	1.12	1297600	13	8.44	98500	100100	98500	128000	69000	98500	99815.38	1.16	0	101566	100032	99266	97732	96966	99650	97350	200	29500	5000	66980	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
17	20241128	090629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	0	3	0.00	197000	2	1.30	98500	98500	98500	128000	69000	98500	98500.00	1.16	0	101566	100032	99266	97732	96966	99650	97350	200	29500	5000	66980	100	1	4000000	3940	4.80	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
18	20241127	160614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	-1000	5	-1.01	15329300	154	169.23	100800	100800	98500	129300	69700	99500	99540.91	1.16	2	102500	101000	99800	98300	97100	101750	99050	200	29800	5000	67660	100	1	4000000	3940	4.80	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
19	20241127	150626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99000	-500	5	-0.50	14836800	149	163.74	100800	100800	98500	129300	69700	99500	99575.84	1.16	0	102500	101000	99800	98300	97100	101750	99050	200	29800	5000	67660	100	1	4000000	3960	4.83	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.00	89400	20240806	10.74	132000	-25.00	20240220	89400	10.74	20240806	132000	-25.00	20240220	89400	10.74	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
20	20241127	140625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98700	-800	5	-0.80	11877500	119	130.77	100800	100800	98700	129300	69700	99500	99810.92	1.16	0	102500	101000	99800	98300	97100	101750	99050	200	29800	5000	67660	100	1	4000000	3948	4.81	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.23	89400	20240806	10.40	132000	-25.23	20240220	89400	10.40	20240806	132000	-25.23	20240220	89400	10.40	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
21	20241127	130620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99000	-500	5	-0.50	11581100	116	127.47	100800	100800	99000	129300	69700	99500	99837.07	1.16	0	102500	101000	99800	98300	97100	101750	99050	200	29800	5000	67660	100	1	4000000	3960	4.83	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.00	89400	20240806	10.74	132000	-25.00	20240220	89400	10.74	20240806	132000	-25.00	20240220	89400	10.74	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
22	20241127	120626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99000	-500	5	-0.50	9502100	95	104.40	100800	100800	99000	129300	69700	99500	100022.11	1.16	0	102500	101000	99800	98300	97100	101750	99050	200	29800	5000	67660	100	1	4000000	3960	4.83	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.00	89400	20240806	10.74	132000	-25.00	20240220	89400	10.74	20240806	132000	-25.00	20240220	89400	10.74	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
23	20241127	110625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99300	-200	5	-0.20	9105900	91	100.00	100800	100800	99300	129300	69700	99500	100064.84	1.16	0	102500	101000	99800	98300	97100	101750	99050	200	29800	5000	67660	100	1	4000000	3972	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.77	89400	20240806	11.07	132000	-24.77	20240220	89400	11.07	20240806	132000	-24.77	20240220	89400	11.07	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
24	20241127	100624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99500	0	3	0.00	6322300	63	69.23	100800	100800	99500	129300	69700	99500	100353.97	1.16	0	102500	101000	99800	98300	97100	101750	99050	200	29800	5000	67660	100	1	4000000	3980	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
25	20241127	090622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100800	1300	2	1.31	1008000	10	10.99	100800	100800	100800	129300	69700	99500	100800.00	1.16	0	102500	101000	99800	98300	97100	101750	99050	200	29800	5000	67660	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	89400	20240806	12.75	132000	-23.64	20240220	89400	12.75	20240806	132000	-23.64	20240220	89400	12.75	20240806	N	058650	5000	200 억	46494	N	N	0	N	N
26	20241126	160616	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99500	300	2	0.30	9138400	91	156.90	99200	101300	98600	128900	69500	99200	100421.98	1.16	-55	103266	101232	100166	98132	97066	100700	97600	200	29700	5000	67450	100	1	4000000	3980	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
27	20241126	150621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99000	-200	5	-0.20	8741300	87	150.00	99200	101300	99000	128900	69500	99200	100474.71	1.16	-55	103266	101232	100166	98132	97066	100700	97600	200	29700	5000	67450	100	1	4000000	3960	4.83	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.00	89400	20240806	10.74	132000	-25.00	20240220	89400	10.74	20240806	132000	-25.00	20240220	89400	10.74	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
28	20241126	140619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	0	3	0.00	6166900	61	105.17	99200	101300	99200	128900	69500	99200	101096.72	1.16	-54	103266	101232	100166	98132	97066	100700	97600	200	29700	5000	67450	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
29	20241126	130618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	0	3	0.00	6166900	61	105.17	99200	101300	99200	128900	69500	99200	101096.72	1.16	-54	103266	101232	100166	98132	97066	100700	97600	200	29700	5000	67450	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
30	20241126	120623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99500	300	2	0.30	5869300	58	100.00	99200	101300	99200	128900	69500	99200	101194.83	1.16	-51	103266	101232	100166	98132	97066	100700	97600	200	29700	5000	67450	100	1	4000000	3980	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
31	20241126	110626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101300	2100	2	2.12	5668600	56	96.55	99200	101300	99200	128900	69500	99200	101225.00	1.16	-51	103266	101232	100166	98132	97066	100700	97600	200	29700	5000	67450	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
32	20241126	100627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	0	3	0.00	198400	2	3.45	99200	99200	99200	128900	69500	99200	99200.00	1.16	0	103266	101232	100166	98132	97066	100700	97600	200	29700	5000	67450	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
33	20241126	090622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	0	3	0.00	0	0	0.00	0	0	0	128900	69500	99200	0.00	1.16	0	103266	101232	100166	98132	97066	100700	97600	200	29700	5000	67450	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
34	20241125	160608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	-1300	5	-1.29	5793700	58	9.63	102200	102200	99100	130600	70400	100500	99891.38	1.16	-7	104766	102632	101366	99232	97966	102000	98600	200	30100	5000	68340	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46494	N	N	1	N	N
35	20241125	150618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100000	-500	5	-0.50	2515200	25	4.15	102200	102200	100000	130600	70400	100500	100608.00	1.16	2	104766	102632	101366	99232	97966	102000	98600	200	30100	5000	68340	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	N	058650	5000	200 억	46494	N	N	2	N	N
36	20241125	140618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100000	-500	5	-0.50	2315200	23	3.82	102200	102200	100000	130600	70400	100500	100660.87	1.16	2	104766	102632	101366	99232	97966	102000	98600	200	30100	5000	68340	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	N	058650	5000	200 억	46494	N	N	2	N	N
37	20241125	130611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100000	-500	5	-0.50	2315200	23	3.82	102200	102200	100000	130600	70400	100500	100660.87	1.16	2	104766	102632	101366	99232	97966	102000	98600	200	30100	5000	68340	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	N	058650	5000	200 억	46494	N	N	2	N	N
38	20241125	120621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100000	-500	5	-0.50	2315200	23	3.82	102200	102200	100000	130600	70400	100500	100660.87	1.16	2	104766	102632	101366	99232	97966	102000	98600	200	30100	5000	68340	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	N	058650	5000	200 억	46494	N	N	2	N	N
39	20241125	110615	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	100	2	0.10	1615100	16	2.66	102200	102200	100600	130600	70400	100500	100943.75	1.16	2	104766	102632	101366	99232	97966	102000	98600	200	30100	5000	68340	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46494	N	N	2	N	N
40	20241125	100609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102100	1600	2	1.59	306400	3	0.50	102200	102200	102100	130600	70400	100500	102133.33	1.16	1	104766	102632	101366	99232	97966	102000	98600	200	30100	5000	68340	100	1	4000000	4084	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.65	89400	20240806	14.21	132000	-22.65	20240220	89400	14.21	20240806	132000	-22.65	20240220	89400	14.21	20240806	N	058650	5000	200 억	46494	N	N	2	N	N
41	20241125	090608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102200	1700	2	1.69	102200	1	0.17	102200	102200	102200	130600	70400	100500	102200.00	1.16	0	104766	102632	101366	99232	97966	102000	98600	200	30100	5000	68340	100	1	4000000	4088	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.58	89400	20240806	14.32	132000	-22.58	20240220	89400	14.32	20240806	132000	-22.58	20240220	89400	14.32	20240806	N	058650	5000	200 억	46494	N	N	2	N	N
42	20241122	160539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	-900	5	-0.89	60793500	602	802.67	100800	103500	100100	131800	71000	101400	100985.88	1.16	124	103333	102366	101233	100266	99133	102850	100750	200	30400	5000	68950	100	1	4000000	4020	4.90	0.19	12	0.02	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	N	058650	5000	200 억	46485	N	N	2	N	N
43	20241122	150544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	-1000	5	-0.99	58482700	579	772.00	100800	103500	100100	131800	71000	101400	101006.39	1.16	118	103333	102366	101233	100266	99133	102850	100750	200	30400	5000	68950	100	1	4000000	4016	4.90	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	46485	N	N	2	N	N
44	20241122	140546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	-1000	5	-0.99	52759900	522	696.00	100800	103500	100100	131800	71000	101400	101072.61	1.16	146	103333	102366	101233	100266	99133	102850	100750	200	30400	5000	68950	100	1	4000000	4016	4.90	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	46485	N	N	2	N	N
45	20241122	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	-1000	5	-0.99	47037200	465	620.00	100800	103500	100100	131800	71000	101400	101155.27	1.16	174	103333	102366	101233	100266	99133	102850	100750	200	30400	5000	68950	100	1	4000000	4016	4.90	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	46485	N	N	2	N	N
46	20241122	120546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103000	1600	2	1.58	24166900	239	318.67	100800	103000	100600	131800	71000	101400	101116.74	1.16	129	103333	102366	101233	100266	99133	102850	100750	200	30400	5000	68950	100	1	4000000	4120	5.02	0.19	12	0.01	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	N	058650	5000	200 억	46485	N	N	2	N	N
47	20241122	110543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100800	-600	5	-0.59	13599500	135	180.00	100800	100800	100600	131800	71000	101400	100737.04	1.16	77	103333	102366	101233	100266	99133	102850	100750	200	30400	5000	68950	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	89400	20240806	12.75	132000	-23.64	20240220	89400	12.75	20240806	132000	-23.64	20240220	89400	12.75	20240806	N	058650	5000	200 억	46485	N	N	2	N	N
48	20241122	100552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	-800	5	-0.79	5535900	55	73.33	100800	100800	100600	131800	71000	101400	100652.73	1.16	27	103333	102366	101233	100266	99133	102850	100750	200	30400	5000	68950	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46485	N	N	2	N	N
49	20241122	090547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101400	0	3	0.00	0	0	0.00	0	0	0	131800	71000	101400	0.00	1.16	0	103333	102366	101233	100266	99133	102850	100750	200	30400	5000	68950	100	1	4000000	4056	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.18	89400	20240806	13.42	132000	-23.18	20240220	89400	13.42	20240806	132000	-23.18	20240220	89400	13.42	20240806	N	058650	5000	200 억	46485	N	N	2	N	N
50	20241121	160542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101400	1600	2	1.60	7486200	74	67.27	101000	102200	100100	129700	69900	99800	101164.86	1.16	23	103266	101532	100666	98932	98066	101100	98500	200	29900	5000	67860	100	1	4000000	4056	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.18	89400	20240806	13.42	132000	-23.18	20240220	89400	13.42	20240806	132000	-23.18	20240220	89400	13.42	20240806	N	058650	5000	200 억	46485	N	N	2	N	N
51	20241121	150553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101400	1600	2	1.60	4345400	43	39.09	101000	102200	100100	129700	69900	99800	101055.81	1.16	13	103266	101532	100666	98932	98066	101100	98500	200	29900	5000	67860	100	1	4000000	4056	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.18	89400	20240806	13.42	132000	-23.18	20240220	89400	13.42	20240806	132000	-23.18	20240220	89400	13.42	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
52	20241121	140554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101400	1600	2	1.60	3534200	35	31.82	101000	102200	100100	129700	69900	99800	100977.14	1.16	14	103266	101532	100666	98932	98066	101100	98500	200	29900	5000	67860	100	1	4000000	4056	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.18	89400	20240806	13.42	132000	-23.18	20240220	89400	13.42	20240806	132000	-23.18	20240220	89400	13.42	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
53	20241121	130548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101400	1600	2	1.60	2925800	29	26.36	101000	102200	100100	129700	69900	99800	100889.66	1.16	14	103266	101532	100666	98932	98066	101100	98500	200	29900	5000	67860	100	1	4000000	4056	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.18	89400	20240806	13.42	132000	-23.18	20240220	89400	13.42	20240806	132000	-23.18	20240220	89400	13.42	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
54	20241121	120548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102200	2400	2	2.40	2113200	21	19.09	101000	102200	100100	129700	69900	99800	100628.57	1.16	8	103266	101532	100666	98932	98066	101100	98500	200	29900	5000	67860	100	1	4000000	4088	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.58	89400	20240806	14.32	132000	-22.58	20240220	89400	14.32	20240806	132000	-22.58	20240220	89400	14.32	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
55	20241121	110548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100100	300	2	0.30	1210200	12	10.91	101000	101000	100100	129700	69900	99800	100850.00	1.16	2	103266	101532	100666	98932	98066	101100	98500	200	29900	5000	67860	100	1	4000000	4004	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.17	89400	20240806	11.97	132000	-24.17	20240220	89400	11.97	20240806	132000	-24.17	20240220	89400	11.97	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
56	20241121	100551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	1200	2	1.20	1010000	10	9.09	101000	101000	101000	129700	69900	99800	101000.00	1.16	0	103266	101532	100666	98932	98066	101100	98500	200	29900	5000	67860	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
57	20241121	090551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99800	0	3	0.00	0	0	0.00	0	0	0	129700	69900	99800	0.00	1.16	0	103266	101532	100666	98932	98066	101100	98500	200	29900	5000	67860	100	1	4000000	3992	4.87	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
58	20241120	160545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99800	-1000	5	-0.99	11041800	110	17.00	102400	102400	99800	131000	70600	100800	100380.00	1.16	28	103666	102232	100766	99332	97866	102950	100050	200	30200	5000	68540	100	1	4000000	3992	4.87	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	N	058650	5000	200 억	46485	N	N	7	N	N
59	20241120	150554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	-200	5	-0.20	9942500	99	15.30	102400	102400	99900	131000	70600	100800	100429.29	1.16	29	103666	102232	100766	99332	97866	102950	100050	200	30200	5000	68540	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46485	N	N	7	N	N
60	20241120	140555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	-300	5	-0.30	8534100	85	13.14	102400	102400	99900	131000	70600	100800	100401.18	1.16	30	103666	102232	100766	99332	97866	102950	100050	200	30200	5000	68540	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	N	058650	5000	200 억	46485	N	N	7	N	N
61	20241120	130555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	300	2	0.30	1922100	19	2.94	102400	102400	101000	131000	70600	100800	101163.16	1.16	5	103666	102232	100766	99332	97866	102950	100050	200	30200	5000	68540	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	89400	20240806	13.09	132000	-23.41	20240220	89400	13.09	20240806	132000	-23.41	20240220	89400	13.09	20240806	N	058650	5000	200 억	46485	N	N	7	N	N
62	20241120	120555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	300	2	0.30	203500	2	0.31	102400	102400	101100	131000	70600	100800	101750.00	1.16	1	103666	102232	100766	99332	97866	102950	100050	200	30200	5000	68540	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	89400	20240806	13.09	132000	-23.41	20240220	89400	13.09	20240806	132000	-23.41	20240220	89400	13.09	20240806	N	058650	5000	200 억	46485	N	N	7	N	N
63	20241120	110555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	300	2	0.30	203500	2	0.31	102400	102400	101100	131000	70600	100800	101750.00	1.16	1	103666	102232	100766	99332	97866	102950	100050	200	30200	5000	68540	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	89400	20240806	13.09	132000	-23.41	20240220	89400	13.09	20240806	132000	-23.41	20240220	89400	13.09	20240806	N	058650	5000	200 억	46485	N	N	7	N	N
64	20241120	100555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	300	2	0.30	203500	2	0.31	102400	102400	101100	131000	70600	100800	101750.00	1.16	1	103666	102232	100766	99332	97866	102950	100050	200	30200	5000	68540	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	89400	20240806	13.09	132000	-23.41	20240220	89400	13.09	20240806	132000	-23.41	20240220	89400	13.09	20240806	N	058650	5000	200 억	46485	N	N	7	N	N
65	20241120	090554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102400	1600	2	1.59	102400	1	0.15	102400	102400	102400	131000	70600	100800	102400.00	1.16	1	103666	102232	100766	99332	97866	102950	100050	200	30200	5000	68540	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	N	058650	5000	200 억	46485	N	N	7	N	N
66	20241119	160525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100800	1600	2	1.61	65150500	647	378.36	99300	102200	99300	128900	69500	99200	100696.29	1.16	-11	101066	100132	99666	98732	98266	99900	98500	200	29700	5000	67450	100	1	4000000	4032	4.92	0.19	12	0.02	20501.00	539690.00	132000	20240220	-23.64	89400	20240806	12.75	132000	-23.64	20240220	89400	12.75	20240806	132000	-23.64	20240220	89400	12.75	20240806	N	058650	5000	200 억	46485	N	N	7	N	N
67	20241119	150532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102000	2800	2	2.82	62120000	617	360.82	99300	102200	99300	128900	69500	99200	100680.71	1.16	-3	101066	100132	99666	98732	98266	99900	98500	200	29700	5000	67450	100	1	4000000	4080	4.98	0.19	12	0.02	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
68	20241119	140530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	1800	2	1.81	49439100	492	287.72	99300	101500	99300	128900	69500	99200	100485.98	1.16	-2	101066	100132	99666	98732	98266	99900	98500	200	29700	5000	67450	100	1	4000000	4040	4.93	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
69	20241119	130532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	1400	2	1.41	26291200	262	153.22	99300	100600	99300	128900	69500	99200	100348.09	1.16	0	101066	100132	99666	98732	98266	99900	98500	200	29700	5000	67450	100	1	4000000	4024	4.91	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
70	20241119	120527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	1400	2	1.41	13717200	137	80.12	99300	100600	99300	128900	69500	99200	100125.55	1.16	0	101066	100132	99666	98732	98266	99900	98500	200	29700	5000	67450	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
71	20241119	110533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99300	100	2	0.10	1886700	19	11.11	99300	99300	99300	128900	69500	99200	99300.00	1.16	0	101066	100132	99666	98732	98266	99900	98500	200	29700	5000	67450	100	1	4000000	3972	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.77	89400	20240806	11.07	132000	-24.77	20240220	89400	11.07	20240806	132000	-24.77	20240220	89400	11.07	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
72	20241119	100548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	0	3	0.00	0	0	0.00	0	0	0	128900	69500	99200	0.00	1.16	0	101066	100132	99666	98732	98266	99900	98500	200	29700	5000	67450	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
73	20241119	090543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	0	3	0.00	0	0	0.00	0	0	0	128900	69500	99200	0.00	1.16	0	101066	100132	99666	98732	98266	99900	98500	200	29700	5000	67450	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
74	20241118	160528	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	800	2	0.81	17145900	171	52.78	99500	100600	99200	127900	68900	98400	100268.42	1.16	74	102933	100666	99533	97266	96133	100100	96700	200	29500	5000	66910	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
75	20241118	150532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	2200	2	2.24	14958400	149	45.99	99500	100600	99500	127900	68900	98400	100391.95	1.16	88	102933	100666	99533	97266	96133	100100	96700	200	29500	5000	66910	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
76	20241118	140533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	2200	2	2.24	12545400	125	38.58	99500	100600	99500	127900	68900	98400	100363.20	1.16	67	102933	100666	99533	97266	96133	100100	96700	200	29500	5000	66910	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
77	20241118	130531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100000	1600	2	1.63	10836300	108	33.33	99500	100600	99500	127900	68900	98400	100336.11	1.16	55	102933	100666	99533	97266	96133	100100	96700	200	29500	5000	66910	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
78	20241118	120534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	2200	2	2.24	8224200	82	25.31	99500	100600	99500	127900	68900	98400	100295.12	1.16	37	102933	100666	99533	97266	96133	100100	96700	200	29500	5000	66910	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
79	20241118	110531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	2200	2	2.24	4403400	44	13.58	99500	100600	99500	127900	68900	98400	100077.27	1.16	16	102933	100666	99533	97266	96133	100100	96700	200	29500	5000	66910	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
80	20241118	100529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	2100	2	2.13	2292500	23	7.10	99500	100500	99500	127900	68900	98400	99673.91	1.16	3	102933	100666	99533	97266	96133	100100	96700	200	29500	5000	66910	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
81	20241118	090526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99500	1100	2	1.12	995000	10	3.09	99500	99500	99500	127900	68900	98400	99500.00	1.16	0	102933	100666	99533	97266	96133	100100	96700	200	29500	5000	66910	100	1	4000000	3980	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
82	20241115	160543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98400	-1500	5	-1.50	32167700	324	233.09	101800	101800	98400	129800	70000	99900	99283.02	1.16	27	101833	100866	98933	97966	96033	101350	98450	200	29900	5000	67930	100	1	4000000	3936	4.80	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.45	89400	20240806	10.07	132000	-25.45	20240220	89400	10.07	20240806	132000	-25.45	20240220	89400	10.07	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
83	20241115	150556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	-300	5	-0.30	24936200	251	180.58	101800	101800	98400	129800	70000	99900	99347.41	1.16	56	101833	100866	98933	97966	96033	101350	98450	200	29900	5000	67930	100	1	4000000	3984	4.86	0.18	12	0.01	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
84	20241115	140552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	-300	5	-0.30	11550000	116	83.45	101800	101800	98400	129800	70000	99900	99568.97	1.16	53	101833	100866	98933	97966	96033	101350	98450	200	29900	5000	67930	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
85	20241115	130552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98600	-1300	5	-1.30	10258900	103	74.10	101800	101800	98400	129800	70000	99900	99600.97	1.16	49	101833	100866	98933	97966	96033	101350	98450	200	29900	5000	67930	100	1	4000000	3944	4.81	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.30	89400	20240806	10.29	132000	-25.30	20240220	89400	10.29	20240806	132000	-25.30	20240220	89400	10.29	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
86	20241115	120556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	-1400	5	-1.40	9864300	99	71.22	101800	101800	98400	129800	70000	99900	99639.39	1.16	47	101833	100866	98933	97966	96033	101350	98450	200	29900	5000	67930	100	1	4000000	3940	4.80	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
87	20241115	110542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99200	-700	5	-0.70	7793000	78	56.12	101800	101800	99200	129800	70000	99900	99910.26	1.16	47	101833	100866	98933	97966	96033	101350	98450	200	29900	5000	67930	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
88	20241115	100542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	-200	5	-0.20	7297000	73	52.52	101800	101800	99700	129800	70000	99900	99958.90	1.16	47	101833	100866	98933	97966	96033	101350	98450	200	29900	5000	67930	100	1	4000000	3988	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.47	89400	20240806	11.52	132000	-24.47	20240220	89400	11.52	20240806	132000	-24.47	20240220	89400	11.52	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
89	20241115	090547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99900	0	3	0.00	5801100	58	41.73	101800	101800	99900	129800	70000	99900	100018.97	1.16	47	101833	100866	98933	97966	96033	101350	98450	200	29900	5000	67930	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	N	058650	5000	200 억	46485	N	N	0	N	N
90	20241114	160537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	1800	2	1.88	9359200	96	22.17	97100	98800	97000	124800	67200	96000	97491.67	1.16	28	102533	99266	97633	94366	92733	98450	93550	200	28800	5000	65280	100	1	4000000	3912	4.77	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.91	89400	20240806	9.40	132000	-25.91	20240220	89400	9.40	20240806	132000	-25.91	20240220	89400	9.40	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
91	20241114	150540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98300	2300	2	2.40	7109100	73	16.86	97100	98800	97000	124800	67200	96000	97384.93	1.16	6	102533	99266	97633	94366	92733	98450	93550	200	28800	5000	65280	100	1	4000000	3932	4.79	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.53	89400	20240806	9.96	132000	-25.53	20240220	89400	9.96	20240806	132000	-25.53	20240220	89400	9.96	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
92	20241114	140536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	1000	2	1.04	6815400	70	16.17	97100	98800	97000	124800	67200	96000	97362.86	1.16	4	102533	99266	97633	94366	92733	98450	93550	200	28800	5000	65280	100	1	4000000	3880	4.73	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
93	20241114	130537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97300	1300	2	1.35	3895000	40	9.24	97100	98800	97000	124800	67200	96000	97375.00	1.16	-6	102533	99266	97633	94366	92733	98450	93550	200	28800	5000	65280	100	1	4000000	3892	4.75	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.29	89400	20240806	8.84	132000	-26.29	20240220	89400	8.84	20240806	132000	-26.29	20240220	89400	8.84	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
94	20241114	120537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97500	1500	2	1.56	2335500	24	5.54	97100	97500	97000	124800	67200	96000	97312.50	1.16	-5	102533	99266	97633	94366	92733	98450	93550	200	28800	5000	65280	100	1	4000000	3900	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.14	89400	20240806	9.06	132000	-26.14	20240220	89400	9.06	20240806	132000	-26.14	20240220	89400	9.06	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
95	20241114	110538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	1100	2	1.15	388400	4	0.92	97100	97100	97100	124800	67200	96000	97100.00	1.16	0	102533	99266	97633	94366	92733	98450	93550	200	28800	5000	65280	100	1	4000000	3884	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
96	20241114	100557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96000	0	3	0.00	0	0	0.00	0	0	0	124800	67200	96000	0.00	1.16	0	102533	99266	97633	94366	92733	98450	93550	200	28800	5000	65280	100	1	4000000	3840	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	132000	-27.27	20240220	89400	7.38	20240806	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
97	20241114	090532	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96000	0	3	0.00	0	0	0.00	0	0	0	124800	67200	96000	0.00	1.16	0	102533	99266	97633	94366	92733	98450	93550	200	28800	5000	65280	100	1	4000000	3840	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	132000	-27.27	20240220	89400	7.38	20240806	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
98	20241112	160519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99500	-2000	5	-1.97	5000300	50	69.44	100700	100700	99500	131900	71100	101500	100016.33	1.16	3	102233	101866	101133	100766	100033	102050	100950	200	30400	5000	69020	100	1	4000000	3980	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
99	20241112	150522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	-1200	5	-1.18	2606100	26	36.11	100700	100700	100100	131900	71100	101500	100234.62	1.16	8	102233	101866	101133	100766	100033	102050	100950	200	30400	5000	69020	100	1	4000000	4012	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.02	89400	20240806	12.19	132000	-24.02	20240220	89400	12.19	20240806	132000	-24.02	20240220	89400	12.19	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
100	20241112	140530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	-1200	5	-1.18	2005100	20	27.78	100700	100700	100100	131900	71100	101500	100255.00	1.16	3	102233	101866	101133	100766	100033	102050	100950	200	30400	5000	69020	100	1	4000000	4012	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.02	89400	20240806	12.19	132000	-24.02	20240220	89400	12.19	20240806	132000	-24.02	20240220	89400	12.19	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
101	20241112	130525	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	-1200	5	-1.18	603100	6	8.33	100700	100700	100300	131900	71100	101500	100516.67	1.16	0	102233	101866	101133	100766	100033	102050	100950	200	30400	5000	69020	100	1	4000000	4012	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.02	89400	20240806	12.19	132000	-24.02	20240220	89400	12.19	20240806	132000	-24.02	20240220	89400	12.19	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
102	20241112	120524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	-1200	5	-1.18	603100	6	8.33	100700	100700	100300	131900	71100	101500	100516.67	1.16	0	102233	101866	101133	100766	100033	102050	100950	200	30400	5000	69020	100	1	4000000	4012	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.02	89400	20240806	12.19	132000	-24.02	20240220	89400	12.19	20240806	132000	-24.02	20240220	89400	12.19	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
103	20241112	110523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	-1200	5	-1.18	603100	6	8.33	100700	100700	100300	131900	71100	101500	100516.67	1.16	0	102233	101866	101133	100766	100033	102050	100950	200	30400	5000	69020	100	1	4000000	4012	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.02	89400	20240806	12.19	132000	-24.02	20240220	89400	12.19	20240806	132000	-24.02	20240220	89400	12.19	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
104	20241112	100523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	-1200	5	-1.18	603100	6	8.33	100700	100700	100300	131900	71100	101500	100516.67	1.16	0	102233	101866	101133	100766	100033	102050	100950	200	30400	5000	69020	100	1	4000000	4012	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.02	89400	20240806	12.19	132000	-24.02	20240220	89400	12.19	20240806	132000	-24.02	20240220	89400	12.19	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
105	20241112	090522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	-900	5	-0.89	201300	2	2.78	100700	100700	100600	131900	71100	101500	100650.00	1.16	0	102233	101866	101133	100766	100033	102050	100950	200	30400	5000	69020	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
106	20241111	160519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	0	3	0.00	7278700	72	41.86	101500	101500	100400	131900	71100	101500	101093.06	1.16	26	104566	103032	101466	99932	98366	103800	100700	200	30400	5000	69020	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
107	20241111	150536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	-800	5	-0.79	4133300	41	23.84	101500	101500	100400	131900	71100	101500	100812.20	1.16	-1	104566	103032	101466	99932	98366	103800	100700	200	30400	5000	69020	100	1	4000000	4028	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
108	20241111	140527	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	-1000	5	-0.99	3831700	38	22.09	101500	101500	100400	131900	71100	101500	100834.21	1.16	-1	104566	103032	101466	99932	98366	103800	100700	200	30400	5000	69020	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
109	20241111	130524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	0	3	0.00	3731200	37	21.51	101500	101500	100400	131900	71100	101500	100843.24	1.16	0	104566	103032	101466	99932	98366	103800	100700	200	30400	5000	69020	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
110	20241111	120521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	-1000	5	-0.99	2716400	27	15.70	101500	101500	100400	131900	71100	101500	100607.41	1.16	0	104566	103032	101466	99932	98366	103800	100700	200	30400	5000	69020	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
111	20241111	110521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	-1000	5	-0.99	2515400	25	14.53	101500	101500	100400	131900	71100	101500	100616.00	1.16	0	104566	103032	101466	99932	98366	103800	100700	200	30400	5000	69020	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
112	20241111	100519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	-1000	5	-0.99	806900	8	4.65	101500	101500	100400	131900	71100	101500	100862.50	1.16	0	104566	103032	101466	99932	98366	103800	100700	200	30400	5000	69020	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
113	20241111	090517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	0	3	0.00	0	0	0.00	0	0	0	131900	71100	101500	0.00	1.16	0	104566	103032	101466	99932	98366	103800	100700	200	30400	5000	69020	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
114	20241108	160514	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	1600	2	1.60	17449100	172	223.38	99900	103000	99900	129800	70000	99900	101448.26	1.16	108	104100	102000	100300	98200	96500	103050	99250	200	29900	5000	67930	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
115	20241108	150521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102900	3000	2	3.00	13692100	135	175.32	99900	102900	99900	129800	70000	99900	101422.96	1.16	113	104100	102000	100300	98200	96500	103050	99250	200	29900	5000	67930	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	89400	20240806	15.10	132000	-22.05	20240220	89400	15.10	20240806	132000	-22.05	20240220	89400	15.10	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
116	20241108	140520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102000	2100	2	2.10	11548300	114	148.05	99900	102400	99900	129800	70000	99900	101300.88	1.16	94	104100	102000	100300	98200	96500	103050	99250	200	29900	5000	67930	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
117	20241108	130520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102400	2500	2	2.50	9609100	95	123.38	99900	102400	99900	129800	70000	99900	101148.42	1.16	77	104100	102000	100300	98200	96500	103050	99250	200	29900	5000	67930	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
118	20241108	120520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	1100	2	1.10	5846700	58	75.32	99900	101000	99900	129800	70000	99900	100805.17	1.16	41	104100	102000	100300	98200	96500	103050	99250	200	29900	5000	67930	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
119	20241108	110520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	1000	2	1.00	2010200	20	25.97	99900	101000	99900	129800	70000	99900	100510.00	1.16	5	104100	102000	100300	98200	96500	103050	99250	200	29900	5000	67930	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
120	20241108	100526	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	500	2	0.50	1303700	13	16.88	99900	100400	99900	129800	70000	99900	100284.62	1.16	0	104100	102000	100300	98200	96500	103050	99250	200	29900	5000	67930	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
121	20241108	090515	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99900	0	3	0.00	0	0	0.00	0	0	0	129800	70000	99900	0.00	1.16	0	104100	102000	100300	98200	96500	103050	99250	200	29900	5000	67930	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
122	20241107	160515	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99900	0	3	0.00	7726000	77	43.26	99600	102400	98600	129800	70000	99900	100337.66	1.16	5	104166	102032	99566	97432	94966	100800	96200	200	29900	5000	67930	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
123	20241107	150517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101300	1400	2	1.40	4118800	41	23.03	99600	102400	98600	129800	70000	99900	100458.54	1.16	15	104166	102032	99566	97432	94966	100800	96200	200	29900	5000	67930	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
124	20241107	140520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101300	1400	2	1.40	3105800	31	17.42	99600	102400	98600	129800	70000	99900	100187.10	1.16	8	104166	102032	99566	97432	94966	100800	96200	200	29900	5000	67930	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
125	20241107	130521	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100200	300	2	0.30	2295400	23	12.92	99600	102400	98600	129800	70000	99900	99800.00	1.16	6	104166	102032	99566	97432	94966	100800	96200	200	29900	5000	67930	100	1	4000000	4008	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.09	89400	20240806	12.08	132000	-24.09	20240220	89400	12.08	20240806	132000	-24.09	20240220	89400	12.08	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
126	20241107	120517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102400	2500	2	2.50	1993700	20	11.24	99600	102400	98600	129800	70000	99900	99685.00	1.16	5	104166	102032	99566	97432	94966	100800	96200	200	29900	5000	67930	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
127	20241107	110517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	400	2	0.40	1288200	13	7.30	99600	100300	98600	129800	70000	99900	99092.31	1.16	3	104166	102032	99566	97432	94966	100800	96200	200	29900	5000	67930	100	1	4000000	4012	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.02	89400	20240806	12.19	132000	-24.02	20240220	89400	12.19	20240806	132000	-24.02	20240220	89400	12.19	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
128	20241107	100517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	400	2	0.40	1288200	13	7.30	99600	100300	98600	129800	70000	99900	99092.31	1.16	3	104166	102032	99566	97432	94966	100800	96200	200	29900	5000	67930	100	1	4000000	4012	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.02	89400	20240806	12.19	132000	-24.02	20240220	89400	12.19	20240806	132000	-24.02	20240220	89400	12.19	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
129	20241107	090517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	-300	5	-0.30	99600	1	0.56	99600	99600	99600	129800	70000	99900	99600.00	1.16	0	104166	102032	99566	97432	94966	100800	96200	200	29900	5000	67930	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
130	20241106	160519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99900	-800	5	-0.79	17625100	177	393.33	100500	101700	97100	130900	70500	100700	99576.84	1.16	27	101100	100900	100800	100600	100500	100850	100550	200	30200	5000	68470	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
131	20241106	150535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99900	-800	5	-0.79	15029500	151	335.56	100500	101700	97100	130900	70500	100700	99533.11	1.16	5	101100	100900	100800	100600	100500	100850	100550	200	30200	5000	68470	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
132	20241106	140530	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99800	-900	5	-0.89	14929600	150	333.33	100500	101700	97100	130900	70500	100700	99530.67	1.16	5	101100	100900	100800	100600	100500	100850	100550	200	30200	5000	68470	100	1	4000000	3992	4.87	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
133	20241106	130536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100100	-600	5	-0.60	14731000	148	328.89	100500	101700	97100	130900	70500	100700	99533.78	1.16	5	101100	100900	100800	100600	100500	100850	100550	200	30200	5000	68470	100	1	4000000	4004	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.17	89400	20240806	11.97	132000	-24.17	20240220	89400	11.97	20240806	132000	-24.17	20240220	89400	11.97	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
134	20241106	120519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	-200	5	-0.20	13645900	137	304.44	100500	101700	97100	130900	70500	100700	99605.11	1.16	5	101100	100900	100800	100600	100500	100850	100550	200	30200	5000	68470	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
135	20241106	110523	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	0	3	0.00	3118200	31	68.89	100500	101700	100500	130900	70500	100700	100587.10	1.16	5	101100	100900	100800	100600	100500	100850	100550	200	30200	5000	68470	100	1	4000000	4028	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
136	20241106	100524	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	-200	5	-0.20	2514000	25	55.56	100500	101700	100500	130900	70500	100700	100560.00	1.16	5	101100	100900	100800	100600	100500	100850	100550	200	30200	5000	68470	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
137	20241106	090522	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	0	3	0.00	0	0	0.00	0	0	0	130900	70500	100700	0.00	1.16	0	101100	100900	100800	100600	100500	100850	100550	200	30200	5000	68470	100	1	4000000	4028	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
138	20241105	160507	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	0	3	0.00	4539600	45	102.27	100900	101000	100700	130900	70500	100700	100880.00	1.16	7	103500	102100	101400	100000	99300	101750	99650	200	30200	5000	68470	100	1	4000000	4028	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	N	058650	5000	200 억	46491	N	N	3	N	N
139	20241105	150517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	300	2	0.30	3531700	35	79.55	100900	101000	100700	130900	70500	100700	100905.71	1.16	2	103500	102100	101400	100000	99300	101750	99650	200	30200	5000	68470	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	46491	N	N	1	N	N
140	20241105	140513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	300	2	0.30	2724800	27	61.36	100900	101000	100800	130900	70500	100700	100918.52	1.16	0	103500	102100	101400	100000	99300	101750	99650	200	30200	5000	68470	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	46491	N	N	1	N	N
141	20241105	130516	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	300	2	0.30	2724800	27	61.36	100900	101000	100800	130900	70500	100700	100918.52	1.16	0	103500	102100	101400	100000	99300	101750	99650	200	30200	5000	68470	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	46491	N	N	1	N	N
142	20241105	120512	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	200	2	0.20	1714800	17	38.64	100900	100900	100800	130900	70500	100700	100870.59	1.16	0	103500	102100	101400	100000	99300	101750	99650	200	30200	5000	68470	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	46491	N	N	1	N	N
143	20241105	110504	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	200	2	0.20	1714800	17	38.64	100900	100900	100800	130900	70500	100700	100870.59	1.16	0	103500	102100	101400	100000	99300	101750	99650	200	30200	5000	68470	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	46491	N	N	1	N	N
144	20241105	100511	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	200	2	0.20	1714800	17	38.64	100900	100900	100800	130900	70500	100700	100870.59	1.16	0	103500	102100	101400	100000	99300	101750	99650	200	30200	5000	68470	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	46491	N	N	1	N	N
145	20241105	090510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	0	3	0.00	0	0	0.00	0	0	0	130900	70500	100700	0.00	1.16	0	103500	102100	101400	100000	99300	101750	99650	200	30200	5000	68470	100	1	4000000	4028	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	N	058650	5000	200 억	46491	N	N	1	N	N
146	20241104	160508	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	-800	5	-0.79	4458600	44	110.00	101500	102800	100700	131900	71100	101500	101331.82	1.16	20	102300	101900	101100	100700	99900	102100	100900	200	30400	5000	69020	100	1	4000000	4028	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	N	058650	5000	200 억	46491	N	N	1	N	N
147	20241104	150517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102800	1300	2	1.28	1934300	19	47.50	101500	102800	100900	131900	71100	101500	101805.26	1.16	12	102300	101900	101100	100700	99900	102100	100900	200	30400	5000	69020	100	1	4000000	4112	5.01	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.12	89400	20240806	14.99	132000	-22.12	20240220	89400	14.99	20240806	132000	-22.12	20240220	89400	14.99	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
148	20241104	140508	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102000	500	2	0.49	1319100	13	32.50	101500	102000	100900	131900	71100	101500	101469.23	1.16	8	102300	101900	101100	100700	99900	102100	100900	200	30400	5000	69020	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
149	20241104	130449	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	-400	5	-0.39	1115100	11	27.50	101500	101500	100900	131900	71100	101500	101372.73	1.16	6	102300	101900	101100	100700	99900	102100	100900	200	30400	5000	69020	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	89400	20240806	13.09	132000	-23.41	20240220	89400	13.09	20240806	132000	-23.41	20240220	89400	13.09	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
150	20241104	120459	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	0	3	0.00	912900	9	22.50	101500	101500	100900	131900	71100	101500	101433.33	1.16	5	102300	101900	101100	100700	99900	102100	100900	200	30400	5000	69020	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
151	20241104	110458	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	0	3	0.00	912900	9	22.50	101500	101500	100900	131900	71100	101500	101433.33	1.16	5	102300	101900	101100	100700	99900	102100	100900	200	30400	5000	69020	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
152	20241104	100452	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	0	3	0.00	912900	9	22.50	101500	101500	100900	131900	71100	101500	101433.33	1.16	5	102300	101900	101100	100700	99900	102100	100900	200	30400	5000	69020	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
153	20241104	090458	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	0	3	0.00	101500	1	2.50	101500	101500	101500	131900	71100	101500	101500.00	1.16	0	102300	101900	101100	100700	99900	102100	100900	200	30400	5000	69020	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46491	N	N	0	N	N
154	20241101	160443	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	400	2	0.40	4056700	40	121.21	101000	101500	100300	131400	70800	101100	101417.50	1.16	1	103833	102466	101433	100066	99033	103150	100750	200	30300	5000	68740	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46493	N	N	0	N	N
155	20241101	150454	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	400	2	0.40	608100	6	18.18	101000	101500	101000	131400	70800	101100	101350.00	1.16	2	103833	102466	101433	100066	99033	103150	100750	200	30300	5000	68740	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46493	N	N	0	N	N
156	20241101	140445	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	400	2	0.40	608100	6	18.18	101000	101500	101000	131400	70800	101100	101350.00	1.16	2	103833	102466	101433	100066	99033	103150	100750	200	30300	5000	68740	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46493	N	N	0	N	N
157	20241101	130533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	400	2	0.40	303600	3	9.09	101000	101500	101000	131400	70800	101100	101200.00	1.16	-1	103833	102466	101433	100066	99033	103150	100750	200	30300	5000	68740	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46493	N	N	0	N	N
158	20241101	120533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	400	2	0.40	303600	3	9.09	101000	101500	101000	131400	70800	101100	101200.00	1.16	-1	103833	102466	101433	100066	99033	103150	100750	200	30300	5000	68740	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46493	N	N	0	N	N
159	20241101	110531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101500	400	2	0.40	303600	3	9.09	101000	101500	101000	131400	70800	101100	101200.00	1.16	-1	103833	102466	101433	100066	99033	103150	100750	200	30300	5000	68740	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	N	058650	5000	200 억	46493	N	N	0	N	N
160	20241101	100533	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	0	3	0.00	0	0	0.00	0	0	0	131400	70800	101100	0.00	1.16	0	103833	102466	101433	100066	99033	103150	100750	200	30300	5000	68740	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	89400	20240806	13.09	132000	-23.41	20240220	89400	13.09	20240806	132000	-23.41	20240220	89400	13.09	20240806	N	058650	5000	200 억	46493	N	N	0	N	N
161	20241101	090531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	0	3	0.00	0	0	0.00	0	0	0	131400	70800	101100	0.00	1.16	0	103833	102466	101433	100066	99033	103150	100750	200	30300	5000	68740	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	89400	20240806	13.09	132000	-23.41	20240220	89400	13.09	20240806	132000	-23.41	20240220	89400	13.09	20240806	N	058650	5000	200 억	46493	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History