KissMeData/100090/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160808	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	340	2	2.09	5140904530	308075	191.32	16330	17090	16320	21150	11400	16280	16687.58	5.27	45540	16673	16476	16253	16056	15833	16575	16155	296	4870	500	12040	10	1	59195568	9838	32.46	1.70	12	0.52	512.00	9783.00	24550	20221128	-32.30	14760	20231113	12.60	23500	-29.28	20230801	14760	12.60	20231113	24000	-30.75	20221201	14760	12.60	20231113	1.32	N	100090	500	295 억	3116916	N	N	3793	N	N
3	20231130	150810	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16580	300	2	1.84	4703754750	281756	174.97	16330	17090	16320	21150	11400	16280	16694.43	5.27	35230	16673	16476	16253	16056	15833	16575	16155	296	4870	500	12040	10	1	59195568	9815	32.38	1.69	12	0.48	512.00	9783.00	24550	20221128	-32.46	14760	20231113	12.33	23500	-29.45	20230801	14760	12.33	20231113	24000	-30.92	20221201	14760	12.33	20231113	1.32	N	100090	500	295 억	3116916	N	N	777	N	N
4	20231130	140806	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16480	200	2	1.23	4287666280	256569	159.33	16330	17090	16320	21150	11400	16280	16711.55	5.27	29775	16673	16476	16253	16056	15833	16575	16155	296	4870	500	12040	10	1	59195568	9755	32.19	1.68	12	0.43	512.00	9783.00	24550	20221128	-32.87	14760	20231113	11.65	23500	-29.87	20230801	14760	11.65	20231113	24000	-31.33	20221201	14760	11.65	20231113	1.32	N	100090	500	295 억	3116916	N	N	777	N	N
5	20231130	130803	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16450	170	2	1.04	3934452810	235175	146.05	16330	17090	16320	21150	11400	16280	16729.89	5.27	37094	16673	16476	16253	16056	15833	16575	16155	296	4870	500	12040	10	1	59195568	9738	32.13	1.68	12	0.40	512.00	9783.00	24550	20221128	-32.99	14760	20231113	11.45	23500	-30.00	20230801	14760	11.45	20231113	24000	-31.46	20221201	14760	11.45	20231113	1.32	N	100090	500	295 억	3116916	N	N	777	N	N
6	20231130	120815	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16500	220	2	1.35	3511644500	209511	130.11	16330	17090	16320	21150	11400	16280	16761.15	5.27	43645	16673	16476	16253	16056	15833	16575	16155	296	4870	500	12040	10	1	59195568	9767	32.23	1.69	12	0.35	512.00	9783.00	24550	20221128	-32.79	14760	20231113	11.79	23500	-29.79	20230801	14760	11.79	20231113	24000	-31.25	20221201	14760	11.79	20231113	1.32	N	100090	500	295 억	3116916	N	N	777	N	N
7	20231130	110810	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16680	400	2	2.46	2820682600	167834	104.23	16330	17090	16320	21150	11400	16280	16806.38	5.27	59970	16673	16476	16253	16056	15833	16575	16155	296	4870	500	12040	10	1	59195568	9874	32.58	1.70	12	0.28	512.00	9783.00	24550	20221128	-32.06	14760	20231113	13.01	23500	-29.02	20230801	14760	13.01	20231113	24000	-30.50	20221201	14760	13.01	20231113	1.32	N	100090	500	295 억	3116916	N	N	777	N	N
8	20231130	100804	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16930	650	2	3.99	2225067970	132554	82.32	16330	17090	16320	21150	11400	16280	16786.12	5.27	58884	16673	16476	16253	16056	15833	16575	16155	296	4870	500	12040	10	1	59195568	10022	33.07	1.73	12	0.22	512.00	9783.00	24550	20221128	-31.04	14760	20231113	14.70	23500	-27.96	20230801	14760	14.70	20231113	24000	-29.46	20221201	14760	14.70	20231113	1.32	N	100090	500	295 억	3116916	N	N	777	N	N
9	20231130	090805	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16390	110	2	0.68	149795120	9105	5.65	16330	16530	16320	21150	11400	16280	16451.96	5.27	2779	16673	16476	16253	16056	15833	16575	16155	296	4870	500	12040	10	1	59195568	9702	32.01	1.68	12	0.02	512.00	9783.00	24550	20221128	-33.24	14760	20231113	11.04	23500	-30.26	20230801	14760	11.04	20231113	24000	-31.71	20221201	14760	11.04	20231113	1.32	N	100090	500	295 억	3116916	N	N	777	N	N
10	20231129	160801	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16280	70	2	0.43	2613130370	160783	139.54	16260	16450	16030	21050	11350	16210	16252.52	5.29	-12385	16583	16396	16273	16086	15963	16335	16025	296	4840	500	11990	10	1	59195568	9637	31.80	1.66	12	0.27	512.00	9783.00	24550	20221128	-33.69	14760	20231113	10.30	23500	-30.72	20230801	14760	10.30	20231113	24000	-32.17	20221201	14760	10.30	20231113	1.31	N	100090	500	295 억	3130829	N	N	777	N	N
11	20231129	150808	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16350	140	2	0.86	2380804270	146496	127.14	16260	16450	16030	21050	11350	16210	16251.67	5.29	-14671	16583	16396	16273	16086	15963	16335	16025	296	4840	500	11990	10	1	59195568	9678	31.93	1.67	12	0.25	512.00	9783.00	24550	20221128	-33.40	14760	20231113	10.77	23500	-30.43	20230801	14760	10.77	20231113	24000	-31.88	20221201	14760	10.77	20231113	1.31	N	100090	500	295 억	3130829	N	N	758	N	N
12	20231129	140804	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16330	120	2	0.74	1973883180	121509	105.45	16260	16450	16030	21050	11350	16210	16244.75	5.29	-13422	16583	16396	16273	16086	15963	16335	16025	296	4840	500	11990	10	1	59195568	9667	31.89	1.67	12	0.21	512.00	9783.00	24550	20221128	-33.48	14760	20231113	10.64	23500	-30.51	20230801	14760	10.64	20231113	24000	-31.96	20221201	14760	10.64	20231113	1.31	N	100090	500	295 억	3130829	N	N	758	N	N
13	20231129	130805	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16310	100	2	0.62	1472440740	90852	78.85	16260	16350	16030	21050	11350	16210	16207.03	5.29	-9019	16583	16396	16273	16086	15963	16335	16025	296	4840	500	11990	10	1	59195568	9655	31.86	1.67	12	0.15	512.00	9783.00	24550	20221128	-33.56	14760	20231113	10.50	23500	-30.60	20230801	14760	10.50	20231113	24000	-32.04	20221201	14760	10.50	20231113	1.31	N	100090	500	295 억	3130829	N	N	758	N	N
14	20231129	120806	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16250	40	2	0.25	1174154150	72547	62.96	16260	16350	16030	21050	11350	16210	16184.74	5.29	-7461	16583	16396	16273	16086	15963	16335	16025	296	4840	500	11990	10	1	59195568	9619	31.74	1.66	12	0.12	512.00	9783.00	24550	20221128	-33.81	14760	20231113	10.09	23500	-30.85	20230801	14760	10.09	20231113	24000	-32.29	20221201	14760	10.09	20231113	1.31	N	100090	500	295 억	3130829	N	N	758	N	N
15	20231129	110805	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16190	-20	5	-0.12	939721590	58069	50.40	16260	16350	16030	21050	11350	16210	16182.84	5.29	-7570	16583	16396	16273	16086	15963	16335	16025	296	4840	500	11990	10	1	59195568	9584	31.62	1.65	12	0.10	512.00	9783.00	24550	20221128	-34.05	14760	20231113	9.69	23500	-31.11	20230801	14760	9.69	20231113	24000	-32.54	20221201	14760	9.69	20231113	1.31	N	100090	500	295 억	3130829	N	N	758	N	N
16	20231129	100804	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16350	140	2	0.86	605317310	37480	32.53	16260	16350	16030	21050	11350	16210	16150.41	5.29	-7300	16583	16396	16273	16086	15963	16335	16025	296	4840	500	11990	10	1	59195568	9678	31.93	1.67	12	0.06	512.00	9783.00	24550	20221128	-33.40	14760	20231113	10.77	23500	-30.43	20230801	14760	10.77	20231113	24000	-31.88	20221201	14760	10.77	20231113	1.31	N	100090	500	295 억	3130829	N	N	758	N	N
17	20231129	090801	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16220	10	2	0.06	126673070	7806	6.77	16260	16260	16160	21050	11350	16210	16227.65	5.29	-6045	16583	16396	16273	16086	15963	16335	16025	296	4840	500	11990	10	1	59195568	9602	31.68	1.66	12	0.01	512.00	9783.00	24550	20221128	-33.93	14760	20231113	9.89	23500	-30.98	20230801	14760	9.89	20231113	24000	-32.42	20221201	14760	9.89	20231113	1.31	N	100090	500	295 억	3130829	N	N	758	N	N
18	20231128	160802	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16210	-10	5	-0.06	1861159530	114030	55.31	16260	16460	16150	21050	11360	16220	16321.79	5.27	8930	17053	16636	16413	15996	15773	16525	15885	296	4830	500	12000	10	1	59195568	9596	31.66	1.66	12	0.19	512.00	9783.00	24550	20221128	-33.97	14760	20231113	9.82	23500	-31.02	20230801	14760	9.82	20231113	24550	-33.97	20221128	14760	9.82	20231113	1.33	N	100090	500	295 억	3121199	N	N	758	N	N
19	20231128	150711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16220	0	3	0.00	1760140030	107801	52.29	16260	16460	16150	21050	11360	16220	16327.68	5.27	8275	17053	16636	16413	15996	15773	16525	15885	296	4830	500	12000	10	1	59195568	9602	31.68	1.66	12	0.18	512.00	9783.00	24550	20221128	-33.93	14760	20231113	9.89	23500	-30.98	20230801	14760	9.89	20231113	24550	-33.93	20221128	14760	9.89	20231113	1.33	N	100090	500	295 억	3121199	N	N	1033	N	N
20	20231128	140801	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16230	10	2	0.06	1502186080	91915	44.58	16260	16460	16150	21050	11360	16220	16343.21	5.27	9979	17053	16636	16413	15996	15773	16525	15885	296	4830	500	12000	10	1	59195568	9607	31.70	1.66	12	0.16	512.00	9783.00	24550	20221128	-33.89	14760	20231113	9.96	23500	-30.94	20230801	14760	9.96	20231113	24550	-33.89	20221128	14760	9.96	20231113	1.33	N	100090	500	295 억	3121199	N	N	1033	N	N
21	20231128	130757	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16350	130	2	0.80	1264447160	77296	37.49	16260	16460	16150	21050	11360	16220	16358.51	5.27	10972	17053	16636	16413	15996	15773	16525	15885	296	4830	500	12000	10	1	59195568	9678	31.93	1.67	12	0.13	512.00	9783.00	24550	20221128	-33.40	14760	20231113	10.77	23500	-30.43	20230801	14760	10.77	20231113	24550	-33.40	20221128	14760	10.77	20231113	1.33	N	100090	500	295 억	3121199	N	N	1033	N	N
22	20231128	120801	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16400	180	2	1.11	1028632330	62900	30.51	16260	16460	16150	21050	11360	16220	16353.46	5.27	12787	17053	16636	16413	15996	15773	16525	15885	296	4830	500	12000	10	1	59195568	9708	32.03	1.68	12	0.11	512.00	9783.00	24550	20221128	-33.20	14760	20231113	11.11	23500	-30.21	20230801	14760	11.11	20231113	24550	-33.20	20221128	14760	11.11	20231113	1.33	N	100090	500	295 억	3121199	N	N	1033	N	N
23	20231128	110800	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16380	160	2	0.99	851379050	52083	25.26	16260	16460	16150	21050	11360	16220	16346.58	5.27	12987	17053	16636	16413	15996	15773	16525	15885	296	4830	500	12000	10	1	59195568	9696	31.99	1.67	12	0.09	512.00	9783.00	24550	20221128	-33.28	14760	20231113	10.98	23500	-30.30	20230801	14760	10.98	20231113	24550	-33.28	20221128	14760	10.98	20231113	1.33	N	100090	500	295 억	3121199	N	N	1033	N	N
24	20231128	100758	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16340	120	2	0.74	540759870	33157	16.08	16260	16400	16150	21050	11360	16220	16309.07	5.27	7630	17053	16636	16413	15996	15773	16525	15885	296	4830	500	12000	10	1	59195568	9673	31.91	1.67	12	0.06	512.00	9783.00	24550	20221128	-33.44	14760	20231113	10.70	23500	-30.47	20230801	14760	10.70	20231113	24550	-33.44	20221128	14760	10.70	20231113	1.33	N	100090	500	295 억	3121199	N	N	1033	N	N
25	20231128	090757	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16230	10	2	0.06	46682270	2878	1.40	16260	16270	16150	21050	11360	16220	16220.39	5.27	-243	17053	16636	16413	15996	15773	16525	15885	296	4830	500	12000	10	1	59195568	9607	31.70	1.66	12	0.00	512.00	9783.00	24550	20221128	-33.89	14760	20231113	9.96	23500	-30.94	20230801	14760	9.96	20231113	24550	-33.89	20221128	14760	9.96	20231113	1.33	N	100090	500	295 억	3121199	N	N	1033	N	N
26	20231127	160756	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16220	-480	5	-2.87	3373537970	205142	76.88	16650	16830	16190	21700	11690	16700	16445.51	5.24	21038	17226	16962	16566	16302	15906	17095	16435	296	5000	500	12350	10	1	59195568	9602	31.68	1.66	12	0.35	512.00	9783.00	24550	20221128	-33.93	14760	20231113	9.89	23500	-30.98	20230801	14760	9.89	20231113	24550	-33.93	20221128	14760	9.89	20231113	1.25	N	100090	500	295 억	3099320	N	N	1033	N	N
27	20231127	150758	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16220	-480	5	-2.87	3050937090	185247	69.42	16650	16830	16220	21700	11690	16700	16469.49	5.24	20631	17226	16962	16566	16302	15906	17095	16435	296	5000	500	12350	10	1	59195568	9602	31.68	1.66	12	0.31	512.00	9783.00	24550	20221128	-33.93	14760	20231113	9.89	23500	-30.98	20230801	14760	9.89	20231113	24550	-33.93	20221128	14760	9.89	20231113	1.25	N	100090	500	295 억	3099320	N	N	1810	N	N
28	20231127	140802	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16320	-380	5	-2.28	2349938940	142187	53.28	16650	16830	16310	21700	11690	16700	16527.03	5.24	22856	17226	16962	16566	16302	15906	17095	16435	296	5000	500	12350	10	1	59195568	9661	31.88	1.67	12	0.24	512.00	9783.00	24550	20221128	-33.52	14760	20231113	10.57	23500	-30.55	20230801	14760	10.57	20231113	24550	-33.52	20221128	14760	10.57	20231113	1.25	N	100090	500	295 억	3099320	N	N	1810	N	N
29	20231127	130800	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16430	-270	5	-1.62	1850213720	111650	41.84	16650	16830	16330	21700	11690	16700	16571.48	5.24	16824	17226	16962	16566	16302	15906	17095	16435	296	5000	500	12350	10	1	59195568	9726	32.09	1.68	12	0.19	512.00	9783.00	24550	20221128	-33.08	14760	20231113	11.31	23500	-30.09	20230801	14760	11.31	20231113	24550	-33.08	20221128	14760	11.31	20231113	1.25	N	100090	500	295 억	3099320	N	N	1810	N	N
30	20231127	120803	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16600	-100	5	-0.60	1545376900	93174	34.92	16650	16830	16330	21700	11690	16700	16585.85	5.24	18146	17226	16962	16566	16302	15906	17095	16435	296	5000	500	12350	10	1	59195568	9826	32.42	1.70	12	0.16	512.00	9783.00	24550	20221128	-32.38	14760	20231113	12.47	23500	-29.36	20230801	14760	12.47	20231113	24550	-32.38	20221128	14760	12.47	20231113	1.25	N	100090	500	295 억	3099320	N	N	1810	N	N
31	20231127	110750	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16600	-100	5	-0.60	1375149580	82929	31.08	16650	16830	16330	21700	11690	16700	16582.17	5.24	17321	17226	16962	16566	16302	15906	17095	16435	296	5000	500	12350	10	1	59195568	9826	32.42	1.70	12	0.14	512.00	9783.00	24550	20221128	-32.38	14760	20231113	12.47	23500	-29.36	20230801	14760	12.47	20231113	24550	-32.38	20221128	14760	12.47	20231113	1.25	N	100090	500	295 억	3099320	N	N	1810	N	N
32	20231127	100749	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16680	-20	5	-0.12	1081142000	65304	24.47	16650	16830	16330	21700	11690	16700	16555.39	5.24	16286	17226	16962	16566	16302	15906	17095	16435	296	5000	500	12350	10	1	59195568	9874	32.58	1.70	12	0.11	512.00	9783.00	24550	20221128	-32.06	14760	20231113	13.01	23500	-29.02	20230801	14760	13.01	20231113	24550	-32.06	20221128	14760	13.01	20231113	1.25	N	100090	500	295 억	3099320	N	N	1810	N	N
33	20231127	090752	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16640	-60	5	-0.36	102832150	6175	2.31	16650	16700	16630	21700	11690	16700	16652.53	5.24	2119	17226	16962	16566	16302	15906	17095	16435	296	5000	500	12350	10	1	59195568	9850	32.50	1.70	12	0.01	512.00	9783.00	24550	20221128	-32.22	14760	20231113	12.74	23500	-29.19	20230801	14760	12.74	20231113	24550	-32.22	20221128	14760	12.74	20231113	1.25	N	100090	500	295 억	3099320	N	N	1810	N	N
34	20231124	160744	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16700	400	2	2.45	4424301490	265834	55.69	16340	16830	16170	21150	11410	16300	16642.99	5.22	22021	16960	16630	16370	16040	15780	16500	15910	296	4850	500	12060	10	1	59195568	9886	32.62	1.71	12	0.45	512.00	9783.00	24550	20221128	-31.98	14760	20231113	13.14	23500	-28.94	20230801	14760	13.14	20231113	24550	-31.98	20221128	14760	13.14	20231113	1.24	N	100090	500	295 억	3092926	N	N	1810	N	N
35	20231124	150753	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16790	490	2	3.01	4169110100	250599	52.50	16340	16830	16170	21150	11410	16300	16636.60	5.22	27061	16960	16630	16370	16040	15780	16500	15910	296	4850	500	12060	10	1	59195568	9939	32.79	1.72	12	0.42	512.00	9783.00	24550	20221128	-31.61	14760	20231113	13.75	23500	-28.55	20230801	14760	13.75	20231113	24550	-31.61	20221128	14760	13.75	20231113	1.24	N	100090	500	295 억	3092926	N	N	4477	N	N
36	20231124	140754	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16800	500	2	3.07	3340210210	201241	42.16	16340	16830	16170	21150	11410	16300	16598.08	5.22	39611	16960	16630	16370	16040	15780	16500	15910	296	4850	500	12060	10	1	59195568	9945	32.81	1.72	12	0.34	512.00	9783.00	24550	20221128	-31.57	14760	20231113	13.82	23500	-28.51	20230801	14760	13.82	20231113	24550	-31.57	20221128	14760	13.82	20231113	1.24	N	100090	500	295 억	3092926	N	N	4477	N	N
37	20231124	130750	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16790	490	2	3.01	2730908610	164860	34.54	16340	16830	16170	21150	11410	16300	16565.04	5.22	40715	16960	16630	16370	16040	15780	16500	15910	296	4850	500	12060	10	1	59195568	9939	32.79	1.72	12	0.28	512.00	9783.00	24550	20221128	-31.61	14760	20231113	13.75	23500	-28.55	20230801	14760	13.75	20231113	24550	-31.61	20221128	14760	13.75	20231113	1.24	N	100090	500	295 억	3092926	N	N	4477	N	N
38	20231124	120755	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16740	440	2	2.70	2043485110	123792	25.94	16340	16750	16170	21150	11410	16300	16507.43	5.22	34505	16960	16630	16370	16040	15780	16500	15910	296	4850	500	12060	10	1	59195568	9909	32.70	1.71	12	0.21	512.00	9783.00	24550	20221128	-31.81	14760	20231113	13.41	23500	-28.77	20230801	14760	13.41	20231113	24550	-31.81	20221128	14760	13.41	20231113	1.24	N	100090	500	295 억	3092926	N	N	4477	N	N
39	20231124	110750	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16520	220	2	1.35	1090973110	66396	13.91	16340	16550	16170	21150	11410	16300	16431.33	5.22	17882	16960	16630	16370	16040	15780	16500	15910	296	4850	500	12060	10	1	59195568	9779	32.27	1.69	12	0.11	512.00	9783.00	24550	20221128	-32.71	14760	20231113	11.92	23500	-29.70	20230801	14760	11.92	20231113	24550	-32.71	20221128	14760	11.92	20231113	1.24	N	100090	500	295 억	3092926	N	N	4477	N	N
40	20231124	100750	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16470	170	2	1.04	756894550	46151	9.67	16340	16540	16170	21150	11410	16300	16400.42	5.22	11461	16960	16630	16370	16040	15780	16500	15910	296	4850	500	12060	10	1	59195568	9750	32.17	1.68	12	0.08	512.00	9783.00	24550	20221128	-32.91	14760	20231113	11.59	23500	-29.91	20230801	14760	11.59	20231113	24550	-32.91	20221128	14760	11.59	20231113	1.24	N	100090	500	295 억	3092926	N	N	4477	N	N
41	20231124	090749	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16330	30	2	0.18	96827690	5922	1.24	16340	16430	16310	21150	11410	16300	16350.61	5.22	-667	16960	16630	16370	16040	15780	16500	15910	296	4850	500	12060	10	1	59195568	9667	31.89	1.67	12	0.01	512.00	9783.00	24550	20221128	-33.48	14760	20231113	10.64	23500	-30.51	20230801	14760	10.64	20231113	24550	-33.48	20221128	14760	10.64	20231113	1.24	N	100090	500	295 억	3092926	N	N	4477	N	N
42	20231123	160740	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16300	320	2	2.00	7759826630	472945	332.52	16700	16700	16110	20750	11190	15980	16407.54	5.35	-86446	16253	16116	15983	15846	15713	16115	15845	296	4770	500	11820	10	1	59195568	9649	31.84	1.67	12	0.80	512.00	9783.00	24550	20221128	-33.60	14760	20231113	10.43	23500	-30.64	20230801	14760	10.43	20231113	24550	-33.60	20221128	14760	10.43	20231113	1.24	N	100090	500	295 억	3166565	N	N	4477	N	N
43	20231123	150805	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16320	340	2	2.13	7420599740	452142	317.89	16700	16700	16110	20750	11190	15980	16412.10	5.35	-97858	16253	16116	15983	15846	15713	16115	15845	296	4770	500	11820	10	1	59195568	9661	31.88	1.67	12	0.76	512.00	9783.00	24550	20221128	-33.52	14760	20231113	10.57	23500	-30.55	20230801	14760	10.57	20231113	24550	-33.52	20221128	14760	10.57	20231113	1.24	N	100090	500	295 억	3166565	N	N	2861	N	N
44	20231123	140802	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16360	380	2	2.38	6079150380	370483	260.48	16700	16700	16110	20750	11190	15980	16408.72	5.35	-96338	16253	16116	15983	15846	15713	16115	15845	296	4770	500	11820	10	1	59195568	9684	31.95	1.67	12	0.63	512.00	9783.00	24550	20221128	-33.36	14760	20231113	10.84	23500	-30.38	20230801	14760	10.84	20231113	24550	-33.36	20221128	14760	10.84	20231113	1.24	N	100090	500	295 억	3166565	N	N	2861	N	N
45	20231123	130802	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16250	270	2	1.69	5744924270	349960	246.05	16700	16700	16110	20750	11190	15980	16415.95	5.35	-99386	16253	16116	15983	15846	15713	16115	15845	296	4770	500	11820	10	1	59195568	9619	31.74	1.66	12	0.59	512.00	9783.00	24550	20221128	-33.81	14760	20231113	10.09	23500	-30.85	20230801	14760	10.09	20231113	24550	-33.81	20221128	14760	10.09	20231113	1.24	N	100090	500	295 억	3166565	N	N	2861	N	N
46	20231123	120752	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16370	390	2	2.44	5336187790	324853	228.40	16700	16700	16110	20750	11190	15980	16426.47	5.35	-99557	16253	16116	15983	15846	15713	16115	15845	296	4770	500	11820	10	1	59195568	9690	31.97	1.67	12	0.55	512.00	9783.00	24550	20221128	-33.32	14760	20231113	10.91	23500	-30.34	20230801	14760	10.91	20231113	24550	-33.32	20221128	14760	10.91	20231113	1.24	N	100090	500	295 억	3166565	N	N	2861	N	N
47	20231123	110810	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16340	360	2	2.25	5077943590	309066	217.30	16700	16700	16110	20750	11190	15980	16429.97	5.35	-96329	16253	16116	15983	15846	15713	16115	15845	296	4770	500	11820	10	1	59195568	9673	31.91	1.67	12	0.52	512.00	9783.00	24550	20221128	-33.44	14760	20231113	10.70	23500	-30.47	20230801	14760	10.70	20231113	24550	-33.44	20221128	14760	10.70	20231113	1.24	N	100090	500	295 억	3166565	N	N	2861	N	N
48	20231123	100752	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16330	350	2	2.19	4262559650	259297	182.31	16700	16700	16110	20750	11190	15980	16438.91	5.35	-102998	16253	16116	15983	15846	15713	16115	15845	296	4770	500	11820	10	1	59195568	9667	31.89	1.67	12	0.44	512.00	9783.00	24550	20221128	-33.48	14760	20231113	10.64	23500	-30.51	20230801	14760	10.64	20231113	24550	-33.48	20221128	14760	10.64	20231113	1.24	N	100090	500	295 억	3166565	N	N	2861	N	N
49	20231123	090748	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16370	390	2	2.44	2310217520	139470	98.06	16700	16700	16320	20750	11190	15980	16564.26	5.35	-57736	16253	16116	15983	15846	15713	16115	15845	296	4770	500	11820	10	1	59195568	9690	31.97	1.67	12	0.24	512.00	9783.00	24550	20221128	-33.32	14760	20231113	10.91	23500	-30.34	20230801	14760	10.91	20231113	24550	-33.32	20221128	14760	10.91	20231113	1.24	N	100090	500	295 억	3166565	N	N	2861	N	N
50	20231122	160723	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15980	-10	5	-0.06	2127718080	132669	113.44	15980	16120	15850	20750	11200	15990	16037.89	5.35	-570	16263	16126	16003	15866	15743	16195	15935	296	4760	500	11830	10	1	59195568	9459	31.21	1.63	12	0.22	512.00	9783.00	24550	20221128	-34.91	14760	20231113	8.27	23500	-32.00	20230801	14760	8.27	20231113	24550	-34.91	20221128	14760	8.27	20231113	1.26	N	100090	500	295 억	3165260	N	N	2861	N	N
51	20231122	150736	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16080	90	2	0.56	1925614540	120048	102.64	15980	16120	15850	20750	11200	15990	16040.38	5.35	-2013	16263	16126	16003	15866	15743	16195	15935	296	4760	500	11830	10	1	59195568	9519	31.41	1.64	12	0.20	512.00	9783.00	24550	20221128	-34.50	14760	20231113	8.94	23500	-31.57	20230801	14760	8.94	20231113	24550	-34.50	20221128	14760	8.94	20231113	1.26	N	100090	500	295 억	3165260	N	N	0	N	N
52	20231122	140729	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16060	70	2	0.44	1555790000	97045	82.98	15980	16120	15850	20750	11200	15990	16031.64	5.35	815	16263	16126	16003	15866	15743	16195	15935	296	4760	500	11830	10	1	59195568	9507	31.37	1.64	12	0.16	512.00	9783.00	24550	20221128	-34.58	14760	20231113	8.81	23500	-31.66	20230801	14760	8.81	20231113	24550	-34.58	20221128	14760	8.81	20231113	1.26	N	100090	500	295 억	3165260	N	N	0	N	N
53	20231122	130756	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16090	100	2	0.63	1259193590	78597	67.20	15980	16120	15850	20750	11200	15990	16020.89	5.35	-11	16263	16126	16003	15866	15743	16195	15935	296	4760	500	11830	10	1	59195568	9525	31.43	1.64	12	0.13	512.00	9783.00	24550	20221128	-34.46	14760	20231113	9.01	23500	-31.53	20230801	14760	9.01	20231113	24550	-34.46	20221128	14760	9.01	20231113	1.26	N	100090	500	295 억	3165260	N	N	0	N	N
54	20231122	120759	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16010	20	2	0.13	1055008970	65848	56.30	15980	16120	15850	20750	11200	15990	16021.89	5.35	373	16263	16126	16003	15866	15743	16195	15935	296	4760	500	11830	10	1	59195568	9477	31.27	1.64	12	0.11	512.00	9783.00	24550	20221128	-34.79	14760	20231113	8.47	23500	-31.87	20230801	14760	8.47	20231113	24550	-34.79	20221128	14760	8.47	20231113	1.26	N	100090	500	295 억	3165260	N	N	0	N	N
55	20231122	110835	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15980	-10	5	-0.06	783654130	48872	41.79	15980	16120	15850	20750	11200	15990	16034.84	5.35	2596	16263	16126	16003	15866	15743	16195	15935	296	4760	500	11830	10	1	59195568	9459	31.21	1.63	12	0.08	512.00	9783.00	24550	20221128	-34.91	14760	20231113	8.27	23500	-32.00	20230801	14760	8.27	20231113	24550	-34.91	20221128	14760	8.27	20231113	1.26	N	100090	500	295 억	3165260	N	N	0	N	N
56	20231122	100812	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15980	-10	5	-0.06	442385360	27564	23.57	15980	16120	15850	20750	11200	15990	16049.41	5.35	2934	16263	16126	16003	15866	15743	16195	15935	296	4760	500	11830	10	1	59195568	9459	31.21	1.63	12	0.05	512.00	9783.00	24550	20221128	-34.91	14760	20231113	8.27	23500	-32.00	20230801	14760	8.27	20231113	24550	-34.91	20221128	14760	8.27	20231113	1.26	N	100090	500	295 억	3165260	N	N	0	N	N
57	20231122	090730	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16100	110	2	0.69	65491970	4101	3.51	15980	16100	15850	20750	11200	15990	15969.71	5.35	481	16263	16126	16003	15866	15743	16195	15935	296	4760	500	11830	10	1	59195568	9530	31.45	1.65	12	0.01	512.00	9783.00	24550	20221128	-34.42	14760	20231113	9.08	23500	-31.49	20230801	14760	9.08	20231113	24550	-34.42	20221128	14760	9.08	20231113	1.26	N	100090	500	295 억	3165260	N	N	0	N	N
58	20231121	160733	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15990	140	2	0.88	1856542250	116141	60.81	15910	16140	15880	20600	11100	15850	15985.23	5.35	-4399	16363	16106	15733	15476	15103	16235	15605	296	4750	500	11720	10	1	59195568	9465	31.23	1.63	12	0.20	512.00	9783.00	24550	20221128	-34.87	14760	20231113	8.33	23500	-31.96	20230801	14760	8.33	20231113	24550	-34.87	20221128	14760	8.33	20231113	1.26	N	100090	500	295 억	3166178	N	N	0	N	N
59	20231121	150733	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16020	170	2	1.07	1757042690	109922	57.56	15910	16140	15880	20600	11100	15850	15984.45	5.35	-2702	16363	16106	15733	15476	15103	16235	15605	296	4750	500	11720	10	1	59195568	9483	31.29	1.64	12	0.19	512.00	9783.00	24550	20221128	-34.75	14760	20231113	8.54	23500	-31.83	20230801	14760	8.54	20231113	24550	-34.75	20221128	14760	8.54	20231113	1.26	N	100090	500	295 억	3166178	N	N	0	N	N
60	20231121	140726	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16020	170	2	1.07	1552581660	97145	50.86	15910	16140	15880	20600	11100	15850	15982.11	5.35	-127	16363	16106	15733	15476	15103	16235	15605	296	4750	500	11720	10	1	59195568	9483	31.29	1.64	12	0.16	512.00	9783.00	24550	20221128	-34.75	14760	20231113	8.54	23500	-31.83	20230801	14760	8.54	20231113	24550	-34.75	20221128	14760	8.54	20231113	1.26	N	100090	500	295 억	3166178	N	N	0	N	N
61	20231121	130720	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15900	50	2	0.32	1286729160	80516	42.16	15910	16140	15880	20600	11100	15850	15981.04	5.35	-6363	16363	16106	15733	15476	15103	16235	15605	296	4750	500	11720	10	1	59195568	9412	31.05	1.63	12	0.14	512.00	9783.00	24550	20221128	-35.23	14760	20231113	7.72	23500	-32.34	20230801	14760	7.72	20231113	24550	-35.23	20221128	14760	7.72	20231113	1.26	N	100090	500	295 억	3166178	N	N	0	N	N
62	20231121	120718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15920	70	2	0.44	1134212690	70926	37.14	15910	16140	15880	20600	11100	15850	15991.49	5.35	-3592	16363	16106	15733	15476	15103	16235	15605	296	4750	500	11720	10	1	59195568	9424	31.09	1.63	12	0.12	512.00	9783.00	24550	20221128	-35.15	14760	20231113	7.86	23500	-32.26	20230801	14760	7.86	20231113	24550	-35.15	20221128	14760	7.86	20231113	1.26	N	100090	500	295 억	3166178	N	N	0	N	N
63	20231121	110717	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15980	130	2	0.82	1000522920	62534	32.74	15910	16140	15880	20600	11100	15850	15999.66	5.35	-2933	16363	16106	15733	15476	15103	16235	15605	296	4750	500	11720	10	1	59195568	9459	31.21	1.63	12	0.11	512.00	9783.00	24550	20221128	-34.91	14760	20231113	8.27	23500	-32.00	20230801	14760	8.27	20231113	24550	-34.91	20221128	14760	8.27	20231113	1.26	N	100090	500	295 억	3166178	N	N	0	N	N
64	20231121	100659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16020	170	2	1.07	800480390	49997	26.18	15910	16140	15880	20600	11100	15850	16010.57	5.35	-3217	16363	16106	15733	15476	15103	16235	15605	296	4750	500	11720	10	1	59195568	9483	31.29	1.64	12	0.08	512.00	9783.00	24550	20221128	-34.75	14760	20231113	8.54	23500	-31.83	20230801	14760	8.54	20231113	24550	-34.75	20221128	14760	8.54	20231113	1.26	N	100090	500	295 억	3166178	N	N	0	N	N
65	20231121	090709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15990	140	2	0.88	204516110	12753	6.68	15910	16100	15910	20600	11100	15850	16036.71	5.35	-5298	16363	16106	15733	15476	15103	16235	15605	296	4750	500	11720	10	1	59195568	9465	31.23	1.63	12	0.02	512.00	9783.00	24550	20221128	-34.87	14760	20231113	8.33	23500	-31.96	20230801	14760	8.33	20231113	24550	-34.87	20221128	14760	8.33	20231113	1.26	N	100090	500	295 억	3166178	N	N	0	N	N
66	20231120	160715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15850	440	2	2.86	2995647360	190666	89.38	15410	15990	15360	20000	10790	15410	15711.40	5.27	48101	16003	15706	15503	15206	15003	15605	15105	296	4590	500	11400	10	1	59195568	9382	30.96	1.62	12	0.32	512.00	9783.00	24550	20221128	-35.44	14760	20231113	7.38	23500	-32.55	20230801	14760	7.38	20231113	24550	-35.44	20221128	14760	7.38	20231113	1.25	N	100090	500	295 억	3121512	N	N	217	N	N
67	20231120	150721	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15930	520	2	3.37	2827821100	180105	84.43	15410	15990	15360	20000	10790	15410	15700.96	5.27	48915	16003	15706	15503	15206	15003	15605	15105	296	4590	500	11400	10	1	59195568	9430	31.11	1.63	12	0.30	512.00	9783.00	24550	20221128	-35.11	14760	20231113	7.93	23500	-32.21	20230801	14760	7.93	20231113	24550	-35.11	20221128	14760	7.93	20231113	1.25	N	100090	500	295 억	3121512	N	N	217	N	N
68	20231120	140719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15840	430	2	2.79	2261811470	144570	67.77	15410	15890	15360	20000	10790	15410	15645.10	5.27	48705	16003	15706	15503	15206	15003	15605	15105	296	4590	500	11400	10	1	59195568	9377	30.94	1.62	12	0.24	512.00	9783.00	24550	20221128	-35.48	14760	20231113	7.32	23500	-32.60	20230801	14760	7.32	20231113	24550	-35.48	20221128	14760	7.32	20231113	1.25	N	100090	500	295 억	3121512	N	N	217	N	N
69	20231120	130715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15820	410	2	2.66	2063141740	132023	61.89	15410	15820	15360	20000	10790	15410	15627.14	5.27	48079	16003	15706	15503	15206	15003	15605	15105	296	4590	500	11400	10	1	59195568	9365	30.90	1.62	12	0.22	512.00	9783.00	24550	20221128	-35.56	14760	20231113	7.18	23500	-32.68	20230801	14760	7.18	20231113	24550	-35.56	20221128	14760	7.18	20231113	1.25	N	100090	500	295 억	3121512	N	N	217	N	N
70	20231120	120716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15650	240	2	1.56	1677733710	107500	50.39	15410	15740	15360	20000	10790	15410	15606.83	5.27	35028	16003	15706	15503	15206	15003	15605	15105	296	4590	500	11400	10	1	59195568	9264	30.57	1.60	12	0.18	512.00	9783.00	24550	20221128	-36.25	14760	20231113	6.03	23500	-33.40	20230801	14760	6.03	20231113	24550	-36.25	20221128	14760	6.03	20231113	1.25	N	100090	500	295 억	3121512	N	N	217	N	N
71	20231120	110715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15680	270	2	1.75	1488602240	95407	44.72	15410	15740	15360	20000	10790	15410	15602.65	5.27	37371	16003	15706	15503	15206	15003	15605	15105	296	4590	500	11400	10	1	59195568	9282	30.62	1.60	12	0.16	512.00	9783.00	24550	20221128	-36.13	14760	20231113	6.23	23500	-33.28	20230801	14760	6.23	20231113	24550	-36.13	20221128	14760	6.23	20231113	1.25	N	100090	500	295 억	3121512	N	N	217	N	N
72	20231120	100712	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15700	290	2	1.88	1149924790	73779	34.59	15410	15740	15360	20000	10790	15410	15586.07	5.27	38107	16003	15706	15503	15206	15003	15605	15105	296	4590	500	11400	10	1	59195568	9294	30.66	1.60	12	0.12	512.00	9783.00	24550	20221128	-36.05	14760	20231113	6.37	23500	-33.19	20230801	14760	6.37	20231113	24550	-36.05	20221128	14760	6.37	20231113	1.25	N	100090	500	295 억	3121512	N	N	217	N	N
73	20231120	090719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15480	70	2	0.45	99204180	6418	3.01	15410	15600	15410	20000	10790	15410	15457.18	5.27	248	16003	15706	15503	15206	15003	15605	15105	296	4590	500	11400	10	1	59195568	9163	30.23	1.58	12	0.01	512.00	9783.00	24550	20221128	-36.95	14760	20231113	4.88	23500	-34.13	20230801	14760	4.88	20231113	24550	-36.95	20221128	14760	4.88	20231113	1.25	N	100090	500	295 억	3121512	N	N	217	N	N
74	20231117	160733	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15410	-520	5	-3.26	3287908920	213067	161.14	15750	15800	15300	20700	11160	15930	15431.33	5.40	-74143	16310	16120	15960	15770	15610	16040	15690	296	4770	500	11780	10	1	59195568	9122	30.10	1.58	12	0.36	512.00	9783.00	24550	20221128	-37.23	14760	20231113	4.40	23500	-34.43	20230801	14760	4.40	20231113	24550	-37.23	20221128	14760	4.40	20231113	1.30	N	100090	500	295 억	3196286	N	N	217	N	N
75	20231117	150738	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15440	-490	5	-3.08	3084000440	199858	151.15	15750	15800	15300	20700	11160	15930	15430.92	5.40	-68974	16310	16120	15960	15770	15610	16040	15690	296	4770	500	11780	10	1	59195568	9140	30.16	1.58	12	0.34	512.00	9783.00	24550	20221128	-37.11	14760	20231113	4.61	23500	-34.30	20230801	14760	4.61	20231113	24550	-37.11	20221128	14760	4.61	20231113	1.30	N	100090	500	295 억	3196286	N	N	446	N	N
76	20231117	140734	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15470	-460	5	-2.89	2735709100	177278	134.08	15750	15800	15300	20700	11160	15930	15431.71	5.40	-59449	16310	16120	15960	15770	15610	16040	15690	296	4770	500	11780	10	1	59195568	9158	30.21	1.58	12	0.30	512.00	9783.00	24550	20221128	-36.99	14760	20231113	4.81	23500	-34.17	20230801	14760	4.81	20231113	24550	-36.99	20221128	14760	4.81	20231113	1.30	N	100090	500	295 억	3196286	N	N	446	N	N
77	20231117	130733	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15460	-470	5	-2.95	2467113270	159874	120.91	15750	15800	15300	20700	11160	15930	15431.57	5.40	-54728	16310	16120	15960	15770	15610	16040	15690	296	4770	500	11780	10	1	59195568	9152	30.20	1.58	12	0.27	512.00	9783.00	24550	20221128	-37.03	14760	20231113	4.74	23500	-34.21	20230801	14760	4.74	20231113	24550	-37.03	20221128	14760	4.74	20231113	1.30	N	100090	500	295 억	3196286	N	N	446	N	N
78	20231117	120734	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15480	-450	5	-2.82	2322765440	150533	113.85	15750	15800	15300	20700	11160	15930	15430.23	5.40	-52703	16310	16120	15960	15770	15610	16040	15690	296	4770	500	11780	10	1	59195568	9163	30.23	1.58	12	0.25	512.00	9783.00	24550	20221128	-36.95	14760	20231113	4.88	23500	-34.13	20230801	14760	4.88	20231113	24550	-36.95	20221128	14760	4.88	20231113	1.30	N	100090	500	295 억	3196286	N	N	446	N	N
79	20231117	110737	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15450	-480	5	-3.01	2118190820	137299	103.84	15750	15800	15300	20700	11160	15930	15427.53	5.40	-54122	16310	16120	15960	15770	15610	16040	15690	296	4770	500	11780	10	1	59195568	9146	30.18	1.58	12	0.23	512.00	9783.00	24550	20221128	-37.07	14760	20231113	4.67	23500	-34.26	20230801	14760	4.67	20231113	24550	-37.07	20221128	14760	4.67	20231113	1.30	N	100090	500	295 억	3196286	N	N	446	N	N
80	20231117	100734	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15540	-390	5	-2.45	1675792720	108765	82.26	15750	15800	15300	20700	11160	15930	15407.40	5.40	-45852	16310	16120	15960	15770	15610	16040	15690	296	4770	500	11780	10	1	59195568	9199	30.35	1.59	12	0.18	512.00	9783.00	24550	20221128	-36.70	14760	20231113	5.28	23500	-33.87	20230801	14760	5.28	20231113	24550	-36.70	20221128	14760	5.28	20231113	1.30	N	100090	500	295 억	3196286	N	N	446	N	N
81	20231117	090736	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15470	-460	5	-2.89	310981290	19993	15.12	15750	15800	15430	20700	11160	15930	15554.25	5.40	-14971	16310	16120	15960	15770	15610	16040	15690	296	4770	500	11780	10	1	59195568	9158	30.21	1.58	12	0.03	512.00	9783.00	24550	20221128	-36.99	14760	20231113	4.81	23500	-34.17	20230801	14760	4.81	20231113	24550	-36.99	20221128	14760	4.81	20231113	1.30	N	100090	500	295 억	3196286	N	N	446	N	N
82	20231116	160735	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15950	110	2	0.69	1968085410	123359	27.66	16000	16150	15800	20550	11090	15840	15954.31	5.40	9667	16800	16320	15820	15340	14840	16560	15580	296	4710	500	11720	10	1	59195568	9442	31.15	1.63	12	0.21	512.00	9783.00	24550	20221128	-35.03	14760	20231113	8.06	23500	-32.13	20230801	14760	8.06	20231113	24550	-35.03	20221128	14760	8.06	20231113	1.27	N	100090	500	295 억	3194804	N	N	1213	N	N
83	20231116	150730	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15960	120	2	0.76	1806640470	113249	25.40	16000	16150	15800	20550	11090	15840	15953.02	5.40	8174	16800	16320	15820	15340	14840	16560	15580	296	4710	500	11720	10	1	59195568	9448	31.17	1.63	12	0.19	512.00	9783.00	24550	20221128	-34.99	14760	20231113	8.13	23500	-32.09	20230801	14760	8.13	20231113	24550	-34.99	20221128	14760	8.13	20231113	1.27	N	100090	500	295 억	3194804	N	N	1213	N	N
84	20231116	140709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15970	130	2	0.82	1574464390	98696	22.13	16000	16150	15800	20550	11090	15840	15952.90	5.40	8002	16800	16320	15820	15340	14840	16560	15580	296	4710	500	11720	10	1	59195568	9454	31.19	1.63	12	0.17	512.00	9783.00	24550	20221128	-34.95	14760	20231113	8.20	23500	-32.04	20230801	14760	8.20	20231113	24550	-34.95	20221128	14760	8.20	20231113	1.27	N	100090	500	295 억	3194804	N	N	1213	N	N
85	20231116	130729	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15910	70	2	0.44	1304037730	81726	18.33	16000	16150	15800	20550	11090	15840	15956.50	5.40	2564	16800	16320	15820	15340	14840	16560	15580	296	4710	500	11720	10	1	59195568	9418	31.07	1.63	12	0.14	512.00	9783.00	24550	20221128	-35.19	14760	20231113	7.79	23500	-32.30	20230801	14760	7.79	20231113	24550	-35.19	20221128	14760	7.79	20231113	1.27	N	100090	500	295 억	3194804	N	N	1213	N	N
86	20231116	120731	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15880	40	2	0.25	1155396530	72361	16.23	16000	16150	15800	20550	11090	15840	15967.47	5.40	5734	16800	16320	15820	15340	14840	16560	15580	296	4710	500	11720	10	1	59195568	9400	31.02	1.62	12	0.12	512.00	9783.00	24550	20221128	-35.32	14760	20231113	7.59	23500	-32.43	20230801	14760	7.59	20231113	24550	-35.32	20221128	14760	7.59	20231113	1.27	N	100090	500	295 억	3194804	N	N	1213	N	N
87	20231116	110729	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15850	10	2	0.06	960320380	60108	13.48	16000	16150	15800	20550	11090	15840	15977.04	5.40	4030	16800	16320	15820	15340	14840	16560	15580	296	4710	500	11720	10	1	59195568	9382	30.96	1.62	12	0.10	512.00	9783.00	24550	20221128	-35.44	14760	20231113	7.38	23500	-32.55	20230801	14760	7.38	20231113	24550	-35.44	20221128	14760	7.38	20231113	1.27	N	100090	500	295 억	3194804	N	N	1213	N	N
88	20231116	100730	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16070	230	2	1.45	360982900	22596	5.07	16000	16150	15850	20550	11090	15840	15976.73	5.40	6317	16800	16320	15820	15340	14840	16560	15580	296	4710	500	11720	10	1	59195568	9513	31.39	1.64	12	0.04	512.00	9783.00	24550	20221128	-34.54	14760	20231113	8.88	23500	-31.62	20230801	14760	8.88	20231113	24550	-34.54	20221128	14760	8.88	20231113	1.27	N	100090	500	295 억	3194804	N	N	1213	N	N
89	20231116	090731	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15840	0	3	0.00	0	0	0.00	0	0	0	20550	11090	15840	0.00	5.40	0	16800	16320	15820	15340	14840	16560	15580	296	4710	500	11720	10	1	59195568	9377	30.94	1.62	12	0.00	512.00	9783.00	24550	20221128	-35.48	14760	20231113	7.32	23500	-32.60	20230801	14760	7.32	20231113	24550	-35.48	20221128	14760	7.32	20231113	1.27	N	100090	500	295 억	3194804	N	N	1213	N	N
90	20231115	160642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15840	890	2	5.95	7058955930	443447	148.66	15320	16300	15320	19430	10470	14950	15918.63	5.13	114340	15216	15082	14946	14812	14676	15150	14880	296	4480	500	11060	10	1	59195568	9377	30.94	1.62	12	0.75	512.00	9783.00	24550	20221128	-35.48	14760	20231113	7.32	23500	-32.60	20230801	14760	7.32	20231113	24550	-35.48	20221128	14760	7.32	20231113	1.30	N	100090	500	295 억	3034451	N	N	1213	N	N
91	20231115	150741	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15820	870	2	5.82	6774428180	425484	142.64	15320	16300	15320	19430	10470	14950	15921.82	5.13	112775	15216	15082	14946	14812	14676	15150	14880	296	4480	500	11060	10	1	59195568	9365	30.90	1.62	12	0.72	512.00	9783.00	24550	20221128	-35.56	14760	20231113	7.18	23500	-32.68	20230801	14760	7.18	20231113	24550	-35.56	20221128	14760	7.18	20231113	1.30	N	100090	500	295 억	3034451	N	N	36088	N	N
92	20231115	140738	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15860	910	2	6.09	6130362600	384834	129.01	15320	16300	15320	19430	10470	14950	15930.03	5.13	114685	15216	15082	14946	14812	14676	15150	14880	296	4480	500	11060	10	1	59195568	9388	30.98	1.62	12	0.65	512.00	9783.00	24550	20221128	-35.40	14760	20231113	7.45	23500	-32.51	20230801	14760	7.45	20231113	24550	-35.40	20221128	14760	7.45	20231113	1.30	N	100090	500	295 억	3034451	N	N	36088	N	N
93	20231115	130741	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15840	890	2	5.95	5678160050	356337	119.46	15320	16300	15320	19430	10470	14950	15934.96	5.13	119927	15216	15082	14946	14812	14676	15150	14880	296	4480	500	11060	10	1	59195568	9377	30.94	1.62	12	0.60	512.00	9783.00	24550	20221128	-35.48	14760	20231113	7.32	23500	-32.60	20230801	14760	7.32	20231113	24550	-35.48	20221128	14760	7.32	20231113	1.30	N	100090	500	295 억	3034451	N	N	36088	N	N
94	20231115	120743	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15940	990	2	6.62	5452623030	342121	114.69	15320	16300	15320	19430	10470	14950	15937.86	5.13	124060	15216	15082	14946	14812	14676	15150	14880	296	4480	500	11060	10	1	59195568	9436	31.13	1.63	12	0.58	512.00	9783.00	24550	20221128	-35.07	14760	20231113	7.99	23500	-32.17	20230801	14760	7.99	20231113	24550	-35.07	20221128	14760	7.99	20231113	1.30	N	100090	500	295 억	3034451	N	N	36088	N	N
95	20231115	110750	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15990	1040	2	6.96	5156778350	323554	108.47	15320	16300	15320	19430	10470	14950	15938.09	5.13	131198	15216	15082	14946	14812	14676	15150	14880	296	4480	500	11060	10	1	59195568	9465	31.23	1.63	12	0.55	512.00	9783.00	24550	20221128	-34.87	14760	20231113	8.33	23500	-31.96	20230801	14760	8.33	20231113	24550	-34.87	20221128	14760	8.33	20231113	1.30	N	100090	500	295 억	3034451	N	N	36088	N	N
96	20231115	100744	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16050	1100	2	7.36	4473785890	280647	94.08	15320	16300	15320	19430	10470	14950	15941.17	5.13	136862	15216	15082	14946	14812	14676	15150	14880	296	4480	500	11060	10	1	59195568	9501	31.35	1.64	12	0.47	512.00	9783.00	24550	20221128	-34.62	14760	20231113	8.74	23500	-31.70	20230801	14760	8.74	20231113	24550	-34.62	20221128	14760	8.74	20231113	1.30	N	100090	500	295 억	3034451	N	N	36088	N	N
97	20231115	090735	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15690	740	2	4.95	841930030	54380	18.23	15320	15720	15320	19430	10470	14950	15482.89	5.13	29262	15216	15082	14946	14812	14676	15150	14880	296	4480	500	11060	10	1	59195568	9288	30.64	1.60	12	0.09	512.00	9783.00	24550	20221128	-36.09	14760	20231113	6.30	23500	-33.23	20230801	14760	6.30	20231113	24550	-36.09	20221128	14760	6.30	20231113	1.30	N	100090	500	295 억	3034451	N	N	36088	N	N
98	20231114	160727	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14950	100	2	0.67	4403387750	295556	60.31	14860	15080	14810	19300	10400	14850	14898.58	5.11	12681	16763	15806	15283	14326	13803	15545	14065	296	4450	500	10980	10	1	59195568	8850	29.20	1.53	12	0.50	512.00	9783.00	24550	20221128	-39.10	14760	20231113	1.29	23500	-36.38	20230801	14760	1.29	20231113	24550	-39.10	20221128	14760	1.29	20231113	1.25	N	100090	500	295 억	3025327	N	N	36088	N	N
99	20231114	150729	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14900	50	2	0.34	4175049150	280263	57.19	14860	15080	14810	19300	10400	14850	14896.91	5.11	12825	16763	15806	15283	14326	13803	15545	14065	296	4450	500	10980	10	1	59195568	8820	29.10	1.52	12	0.47	512.00	9783.00	24550	20221128	-39.31	14760	20231113	0.95	23500	-36.60	20230801	14760	0.95	20231113	24550	-39.31	20221128	14760	0.95	20231113	1.25	N	100090	500	295 억	3025327	N	N	39899	N	N
100	20231114	140728	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14870	20	2	0.13	3656941650	245433	50.08	14860	15080	14810	19300	10400	14850	14899.98	5.11	-1624	16763	15806	15283	14326	13803	15545	14065	296	4450	500	10980	10	1	59195568	8802	29.04	1.52	12	0.41	512.00	9783.00	24550	20221128	-39.43	14760	20231113	0.75	23500	-36.72	20230801	14760	0.75	20231113	24550	-39.43	20221128	14760	0.75	20231113	1.25	N	100090	500	295 억	3025327	N	N	39899	N	N
101	20231114	130731	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14850	0	3	0.00	3005208430	201703	41.16	14860	15080	14810	19300	10400	14850	14899.20	5.11	-9240	16763	15806	15283	14326	13803	15545	14065	296	4450	500	10980	10	1	59195568	8791	29.00	1.52	12	0.34	512.00	9783.00	24550	20221128	-39.51	14760	20231113	0.61	23500	-36.81	20230801	14760	0.61	20231113	24550	-39.51	20221128	14760	0.61	20231113	1.25	N	100090	500	295 억	3025327	N	N	39899	N	N
102	20231114	120731	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14880	30	2	0.20	2241668450	150260	30.66	14860	15080	14830	19300	10400	14850	14918.64	5.11	-9256	16763	15806	15283	14326	13803	15545	14065	296	4450	500	10980	10	1	59195568	8808	29.06	1.52	12	0.25	512.00	9783.00	24550	20221128	-39.39	14760	20231113	0.81	23500	-36.68	20230801	14760	0.81	20231113	24550	-39.39	20221128	14760	0.81	20231113	1.25	N	100090	500	295 억	3025327	N	N	39899	N	N
103	20231114	110739	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14870	20	2	0.13	1728875950	115774	23.62	14860	15080	14830	19300	10400	14850	14933.27	5.11	-6782	16763	15806	15283	14326	13803	15545	14065	296	4450	500	10980	10	1	59195568	8802	29.04	1.52	12	0.20	512.00	9783.00	24550	20221128	-39.43	14760	20231113	0.75	23500	-36.72	20230801	14760	0.75	20231113	24550	-39.43	20221128	14760	0.75	20231113	1.25	N	100090	500	295 억	3025327	N	N	39899	N	N
104	20231114	100730	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	14930	80	2	0.54	904182450	60462	12.34	14860	15080	14830	19300	10400	14850	14954.73	5.11	2285	16763	15806	15283	14326	13803	15545	14065	296	4450	500	10980	10	1	59195568	8838	29.16	1.53	12	0.10	512.00	9783.00	24550	20221128	-39.19	14760	20231113	1.15	23500	-36.47	20230801	14760	1.15	20231113	24550	-39.19	20221128	14760	1.15	20231113	1.25	N	100090	500	295 억	3025327	N	N	39899	N	N
105	20231114	090723	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15010	160	2	1.08	115405230	7706	1.57	14860	15070	14860	19300	10400	14850	14977.68	5.11	1727	16763	15806	15283	14326	13803	15545	14065	296	4450	500	10980	10	1	59195568	8885	29.32	1.53	12	0.01	512.00	9783.00	24550	20221128	-38.86	14760	20231113	1.69	23500	-36.13	20230801	14760	1.69	20231113	24550	-38.86	20221128	14760	1.69	20231113	1.25	N	100090	500	295 억	3025327	N	N	39899	N	N
106	20231113	160718	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	14850	-1250	5	-7.76	7440410860	488541	218.42	16230	16240	14760	20900	11270	16100	15230.74	5.14	-32721	17180	16640	16350	15810	15520	16495	15665	296	4800	500	11910	10	1	59195568	8791	29.00	1.52	12	0.83	512.00	9783.00	24550	20221128	-39.51	14760	20231113	0.61	23500	-36.81	20230801	14760	0.61	20231113	24550	-39.51	20221128	14760	0.61	20231113	1.25	N	100090	500	295 억	3043302	N	N	39899	N	N
107	20231113	150716	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	14960	-1140	5	-7.08	6990110010	458287	204.89	16230	16240	14760	20900	11270	16100	15252.69	5.14	-30617	17180	16640	16350	15810	15520	16495	15665	296	4800	500	11910	10	1	59195568	8856	29.22	1.53	12	0.77	512.00	9783.00	24550	20221128	-39.06	14760	20231113	1.36	23500	-36.34	20230801	14760	1.36	20231113	24550	-39.06	20221128	14760	1.36	20231113	1.25	N	100090	500	295 억	3043302	N	N	1427	N	N
108	20231113	140715	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	14800	-1300	5	-8.07	6049784020	395433	176.79	16230	16240	14760	20900	11270	16100	15299.14	5.14	-29702	17180	16640	16350	15810	15520	16495	15665	296	4800	500	11910	10	1	59195568	8761	28.91	1.51	12	0.67	512.00	9783.00	24550	20221128	-39.71	14760	20231113	0.27	23500	-37.02	20230801	14760	0.27	20231113	24550	-39.71	20221128	14760	0.27	20231113	1.25	N	100090	500	295 억	3043302	N	N	1427	N	N
109	20231113	130714	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	14970	-1130	5	-7.02	4596036520	297608	133.05	16230	16240	14970	20900	11270	16100	15443.26	5.14	-24652	17180	16640	16350	15810	15520	16495	15665	296	4800	500	11910	10	1	59195568	8862	29.24	1.53	12	0.50	512.00	9783.00	24550	20221128	-39.02	14970	20231113	0.00	23500	-36.30	20230801	14970	0.00	20231113	24550	-39.02	20221128	14970	0.00	20231113	1.25	N	100090	500	295 억	3043302	N	N	1427	N	N
110	20231113	120714	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	15170	-930	5	-5.78	2998985780	191534	85.63	16230	16240	15160	20900	11270	16100	15657.72	5.14	-46456	17180	16640	16350	15810	15520	16495	15665	296	4800	500	11910	10	1	59195568	8980	29.63	1.55	12	0.32	512.00	9783.00	24550	20221128	-38.21	15160	20231113	0.07	23500	-35.45	20230801	15160	0.07	20231113	24550	-38.21	20221128	15160	0.07	20231113	1.25	N	100090	500	295 억	3043302	N	N	1427	N	N
111	20231113	110712	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	15530	-570	5	-3.54	1874370360	118371	52.92	16230	16240	15510	20900	11270	16100	15834.71	5.14	-34617	17180	16640	16350	15810	15520	16495	15665	296	4800	500	11910	10	1	59195568	9193	30.33	1.59	12	0.20	512.00	9783.00	24550	20221128	-36.74	15510	20231113	0.13	23500	-33.91	20230801	15510	0.13	20231113	24550	-36.74	20221128	15510	0.13	20231113	1.25	N	100090	500	295 억	3043302	N	N	1427	N	N
112	20231113	100710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	15920	-180	5	-1.12	755648360	47106	21.06	16230	16240	15920	20900	11270	16100	16041.45	5.14	-15717	17180	16640	16350	15810	15520	16495	15665	296	4800	500	11910	10	1	59195568	9424	31.09	1.63	12	0.08	512.00	9783.00	24550	20221128	-35.15	15910	20231101	0.06	23500	-32.26	20230801	15910	0.06	20231101	24550	-35.15	20221128	15910	0.06	20231101	1.25	N	100090	500	295 억	3043302	N	N	1427	N	N
113	20231113	090716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16240	140	2	0.87	71098660	4392	1.96	16230	16240	16120	20900	11270	16100	16188.22	5.14	162	17180	16640	16350	15810	15520	16495	15665	296	4800	500	11910	10	1	59195568	9613	31.72	1.66	12	0.01	512.00	9783.00	24550	20221128	-33.85	15910	20231101	2.07	23500	-30.89	20230801	15910	2.07	20231101	24550	-33.85	20221128	15910	2.07	20231101	1.25	N	100090	500	295 억	3043302	N	N	1427	N	N
114	20231110	160731	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16100	-810	5	-4.79	3611083070	222058	136.53	16890	16890	16060	21950	11840	16910	16262.31	5.21	-40459	17423	17166	16943	16686	16463	17295	16815	296	5040	500	12510	10	1	59195568	9530	31.45	1.65	12	0.38	512.00	9783.00	24550	20221128	-34.42	15910	20231101	1.19	23500	-31.49	20230801	15910	1.19	20231101	24550	-34.42	20221128	15910	1.19	20231101	1.25	N	100090	500	295 억	3084355	N	N	1427	N	N
115	20231110	150727	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16090	-820	5	-4.85	3279841130	201470	123.87	16890	16890	16080	21950	11840	16910	16279.51	5.21	-44917	17423	17166	16943	16686	16463	17295	16815	296	5040	500	12510	10	1	59195568	9525	31.43	1.64	12	0.34	512.00	9783.00	24550	20221128	-34.46	15910	20231101	1.13	23500	-31.53	20230801	15910	1.13	20231101	24550	-34.46	20221128	15910	1.13	20231101	1.25	N	100090	500	295 억	3084355	N	N	166	N	N
116	20231110	140719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16200	-710	5	-4.20	2274783610	139176	85.57	16890	16890	16170	21950	11840	16910	16344.60	5.21	-41253	17423	17166	16943	16686	16463	17295	16815	296	5040	500	12510	10	1	59195568	9590	31.64	1.66	12	0.24	512.00	9783.00	24550	20221128	-34.01	15910	20231101	1.82	23500	-31.06	20230801	15910	1.82	20231101	24550	-34.01	20221128	15910	1.82	20231101	1.25	N	100090	500	295 억	3084355	N	N	166	N	N
117	20231110	130721	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16190	-720	5	-4.26	1861495440	113660	69.88	16890	16890	16180	21950	11840	16910	16377.69	5.21	-39140	17423	17166	16943	16686	16463	17295	16815	296	5040	500	12510	10	1	59195568	9584	31.62	1.65	12	0.19	512.00	9783.00	24550	20221128	-34.05	15910	20231101	1.76	23500	-31.11	20230801	15910	1.76	20231101	24550	-34.05	20221128	15910	1.76	20231101	1.25	N	100090	500	295 억	3084355	N	N	166	N	N
118	20231110	120723	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16240	-670	5	-3.96	1430243480	87062	53.53	16890	16890	16230	21950	11840	16910	16427.80	5.21	-29681	17423	17166	16943	16686	16463	17295	16815	296	5040	500	12510	10	1	59195568	9613	31.72	1.66	12	0.15	512.00	9783.00	24550	20221128	-33.85	15910	20231101	2.07	23500	-30.89	20230801	15910	2.07	20231101	24550	-33.85	20221128	15910	2.07	20231101	1.25	N	100090	500	295 억	3084355	N	N	166	N	N
119	20231110	110714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16310	-600	5	-3.55	954400570	57802	35.54	16890	16890	16270	21950	11840	16910	16511.45	5.21	-25047	17423	17166	16943	16686	16463	17295	16815	296	5040	500	12510	10	1	59195568	9655	31.86	1.67	12	0.10	512.00	9783.00	24550	20221128	-33.56	15910	20231101	2.51	23500	-30.60	20230801	15910	2.51	20231101	24550	-33.56	20221128	15910	2.51	20231101	1.25	N	100090	500	295 억	3084355	N	N	166	N	N
120	20231110	100721	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16550	-360	5	-2.13	370795230	22280	13.70	16890	16890	16520	21950	11840	16910	16642.35	5.21	-8895	17423	17166	16943	16686	16463	17295	16815	296	5040	500	12510	10	1	59195568	9797	32.32	1.69	12	0.04	512.00	9783.00	24550	20221128	-32.59	15910	20231101	4.02	23500	-29.57	20230801	15910	4.02	20231101	24550	-32.59	20221128	15910	4.02	20231101	1.25	N	100090	500	295 억	3084355	N	N	166	N	N
121	20231110	090708	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16670	-240	5	-1.42	74555010	4458	2.74	16890	16890	16600	21950	11840	16910	16723.28	5.21	-1440	17423	17166	16943	16686	16463	17295	16815	296	5040	500	12510	10	1	59195568	9868	32.56	1.70	12	0.01	512.00	9783.00	24550	20221128	-32.10	15910	20231101	4.78	23500	-29.06	20230801	15910	4.78	20231101	24550	-32.10	20221128	15910	4.78	20231101	1.25	N	100090	500	295 억	3084355	N	N	166	N	N
122	20231109	160702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16910	480	2	2.92	2692073590	158792	188.48	16750	17200	16720	21350	11510	16430	16953.65	5.24	-17495	17170	16800	16610	16240	16050	16705	16145	296	4920	500	12150	10	1	59195568	10010	33.03	1.73	12	0.27	512.00	9783.00	24550	20221128	-31.12	15910	20231101	6.29	23500	-28.04	20230801	15910	6.29	20231101	24550	-31.12	20221128	15910	6.29	20231101	1.24	N	100090	500	295 억	3102592	N	N	166	N	N
123	20231109	150702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16830	400	2	2.43	2544630690	150049	178.10	16750	17200	16720	21350	11510	16430	16958.66	5.24	-15329	17170	16800	16610	16240	16050	16705	16145	296	4920	500	12150	10	1	59195568	9963	32.87	1.72	12	0.25	512.00	9783.00	24550	20221128	-31.45	15910	20231101	5.78	23500	-28.38	20230801	15910	5.78	20231101	24550	-31.45	20221128	15910	5.78	20231101	1.24	N	100090	500	295 억	3102592	N	N	39	N	N
124	20231109	140700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16840	410	2	2.50	2336173210	137666	163.40	16750	17200	16720	21350	11510	16430	16969.86	5.24	-14212	17170	16800	16610	16240	16050	16705	16145	296	4920	500	12150	10	1	59195568	9969	32.89	1.72	12	0.23	512.00	9783.00	24550	20221128	-31.41	15910	20231101	5.85	23500	-28.34	20230801	15910	5.85	20231101	24550	-31.41	20221128	15910	5.85	20231101	1.24	N	100090	500	295 억	3102592	N	N	39	N	N
125	20231109	130703	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16890	460	2	2.80	2125508780	125169	148.57	16750	17200	16720	21350	11510	16430	16981.11	5.24	-11385	17170	16800	16610	16240	16050	16705	16145	296	4920	500	12150	10	1	59195568	9998	32.99	1.73	12	0.21	512.00	9783.00	24550	20221128	-31.20	15910	20231101	6.16	23500	-28.13	20230801	15910	6.16	20231101	24550	-31.20	20221128	15910	6.16	20231101	1.24	N	100090	500	295 억	3102592	N	N	39	N	N
126	20231109	120707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16900	470	2	2.86	1892087380	111384	132.21	16750	17200	16720	21350	11510	16430	16987.07	5.24	-5613	17170	16800	16610	16240	16050	16705	16145	296	4920	500	12150	10	1	59195568	10004	33.01	1.73	12	0.19	512.00	9783.00	24550	20221128	-31.16	15910	20231101	6.22	23500	-28.09	20230801	15910	6.22	20231101	24550	-31.16	20221128	15910	6.22	20231101	1.24	N	100090	500	295 억	3102592	N	N	39	N	N
127	20231109	110704	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16970	540	2	3.29	1679921750	98882	117.37	16750	17200	16720	21350	11510	16430	16989.16	5.24	-2402	17170	16800	16610	16240	16050	16705	16145	296	4920	500	12150	10	1	59195568	10045	33.14	1.73	12	0.17	512.00	9783.00	24550	20221128	-30.88	15910	20231101	6.66	23500	-27.79	20230801	15910	6.66	20231101	24550	-30.88	20221128	15910	6.66	20231101	1.24	N	100090	500	295 억	3102592	N	N	39	N	N
128	20231109	100700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16780	350	2	2.13	1263943800	74330	88.23	16750	17200	16720	21350	11510	16430	17004.49	5.24	-2537	17170	16800	16610	16240	16050	16705	16145	296	4920	500	12150	10	1	59195568	9933	32.77	1.72	12	0.13	512.00	9783.00	24550	20221128	-31.65	15910	20231101	5.47	23500	-28.60	20230801	15910	5.47	20231101	24550	-31.65	20221128	15910	5.47	20231101	1.24	N	100090	500	295 억	3102592	N	N	39	N	N
129	20231109	090701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17050	620	2	3.77	603724630	35393	42.01	16750	17200	16720	21350	11510	16430	17057.74	5.24	2594	17170	16800	16610	16240	16050	16705	16145	296	4920	500	12150	10	1	59195568	10093	33.30	1.74	12	0.06	512.00	9783.00	24550	20221128	-30.55	15910	20231101	7.17	23500	-27.45	20230801	15910	7.17	20231101	24550	-30.55	20221128	15910	7.17	20231101	1.24	N	100090	500	295 억	3102592	N	N	39	N	N
130	20231108	160656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16430	-250	5	-1.50	1399830620	84125	56.08	16710	16980	16420	21650	11680	16680	16640.13	5.29	-27025	18013	17346	16933	16266	15853	17140	16060	296	4970	500	12340	10	1	59195568	9726	32.09	1.68	12	0.14	512.00	9783.00	24550	20221128	-33.08	15910	20231101	3.27	23500	-30.09	20230801	15910	3.27	20231101	24550	-33.08	20221128	15910	3.27	20231101	1.26	N	100090	500	295 억	3130489	N	N	39	N	N
131	20231108	150659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16470	-210	5	-1.26	1314828440	78957	52.64	16710	16980	16420	21650	11680	16680	16652.46	5.29	-26729	18013	17346	16933	16266	15853	17140	16060	296	4970	500	12340	10	1	59195568	9750	32.17	1.68	12	0.13	512.00	9783.00	24550	20221128	-32.91	15910	20231101	3.52	23500	-29.91	20230801	15910	3.52	20231101	24550	-32.91	20221128	15910	3.52	20231101	1.26	N	100090	500	295 억	3130489	N	N	1843	N	N
132	20231108	140656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16660	-20	5	-0.12	841100010	50306	33.54	16710	16980	16620	21650	11680	16680	16719.68	5.29	-20614	18013	17346	16933	16266	15853	17140	16060	296	4970	500	12340	10	1	59195568	9862	32.54	1.70	12	0.08	512.00	9783.00	24550	20221128	-32.14	15910	20231101	4.71	23500	-29.11	20230801	15910	4.71	20231101	24550	-32.14	20221128	15910	4.71	20231101	1.26	N	100090	500	295 억	3130489	N	N	1843	N	N
133	20231108	130655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16690	10	2	0.06	671405570	40130	26.75	16710	16980	16620	21650	11680	16680	16730.76	5.29	-17643	18013	17346	16933	16266	15853	17140	16060	296	4970	500	12340	10	1	59195568	9880	32.60	1.71	12	0.07	512.00	9783.00	24550	20221128	-32.02	15910	20231101	4.90	23500	-28.98	20230801	15910	4.90	20231101	24550	-32.02	20221128	15910	4.90	20231101	1.26	N	100090	500	295 억	3130489	N	N	1843	N	N
134	20231108	120651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16720	40	2	0.24	539002580	32214	21.48	16710	16980	16620	21650	11680	16680	16731.94	5.29	-14160	18013	17346	16933	16266	15853	17140	16060	296	4970	500	12340	10	1	59195568	9897	32.66	1.71	12	0.05	512.00	9783.00	24550	20221128	-31.89	15910	20231101	5.09	23500	-28.85	20230801	15910	5.09	20231101	24550	-31.89	20221128	15910	5.09	20231101	1.26	N	100090	500	295 억	3130489	N	N	1843	N	N
135	20231108	110657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16780	100	2	0.60	450065810	26909	17.94	16710	16980	16620	21650	11680	16680	16725.48	5.29	-11199	18013	17346	16933	16266	15853	17140	16060	296	4970	500	12340	10	1	59195568	9933	32.77	1.72	12	0.05	512.00	9783.00	24550	20221128	-31.65	15910	20231101	5.47	23500	-28.60	20230801	15910	5.47	20231101	24550	-31.65	20221128	15910	5.47	20231101	1.26	N	100090	500	295 억	3130489	N	N	1843	N	N
136	20231108	100657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16690	10	2	0.06	265697310	15898	10.60	16710	16980	16620	21650	11680	16680	16712.62	5.29	-7229	18013	17346	16933	16266	15853	17140	16060	296	4970	500	12340	10	1	59195568	9880	32.60	1.71	12	0.03	512.00	9783.00	24550	20221128	-32.02	15910	20231101	4.90	23500	-28.98	20230801	15910	4.90	20231101	24550	-32.02	20221128	15910	4.90	20231101	1.26	N	100090	500	295 억	3130489	N	N	1843	N	N
137	20231108	090654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16780	100	2	0.60	51701520	3077	2.05	16710	16980	16710	21650	11680	16680	16802.57	5.29	-1528	18013	17346	16933	16266	15853	17140	16060	296	4970	500	12340	10	1	59195568	9933	32.77	1.72	12	0.01	512.00	9783.00	24550	20221128	-31.65	15910	20231101	5.47	23500	-28.60	20230801	15910	5.47	20231101	24550	-31.65	20221128	15910	5.47	20231101	1.26	N	100090	500	295 억	3130489	N	N	1843	N	N
138	20231107	160657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16680	-550	5	-3.19	2523988090	149688	70.85	17230	17600	16520	22350	12070	17230	16861.79	5.32	-21641	17656	17442	17136	16922	16616	17550	17030	296	5120	500	12750	10	1	59195568	9874	32.58	1.70	12	0.25	512.00	9783.00	24550	20221128	-32.06	15910	20231101	4.84	23500	-29.02	20230801	15910	4.84	20231101	24550	-32.06	20221128	15910	4.84	20231101	1.25	N	100090	500	295 억	3147959	N	N	1843	N	N
139	20231107	150656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16740	-490	5	-2.84	2383009680	141242	66.85	17230	17600	16520	22350	12070	17230	16871.82	5.32	-24203	17656	17442	17136	16922	16616	17550	17030	296	5120	500	12750	10	1	59195568	9909	32.70	1.71	12	0.24	512.00	9783.00	24550	20221128	-31.81	15910	20231101	5.22	23500	-28.77	20230801	15910	5.22	20231101	24550	-31.81	20221128	15910	5.22	20231101	1.25	N	100090	500	295 억	3147959	N	N	7349	N	N
140	20231107	140701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16720	-510	5	-2.96	2106935940	124702	59.02	17230	17600	16520	22350	12070	17230	16895.77	5.32	-25708	17656	17442	17136	16922	16616	17550	17030	296	5120	500	12750	10	1	59195568	9897	32.66	1.71	12	0.21	512.00	9783.00	24550	20221128	-31.89	15910	20231101	5.09	23500	-28.85	20230801	15910	5.09	20231101	24550	-31.89	20221128	15910	5.09	20231101	1.25	N	100090	500	295 억	3147959	N	N	7349	N	N
141	20231107	130659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16650	-580	5	-3.37	1874560560	110772	52.43	17230	17600	16520	22350	12070	17230	16922.69	5.32	-24674	17656	17442	17136	16922	16616	17550	17030	296	5120	500	12750	10	1	59195568	9856	32.52	1.70	12	0.19	512.00	9783.00	24550	20221128	-32.18	15910	20231101	4.65	23500	-29.15	20230801	15910	4.65	20231101	24550	-32.18	20221128	15910	4.65	20231101	1.25	N	100090	500	295 억	3147959	N	N	7349	N	N
142	20231107	120654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16590	-640	5	-3.71	1585564340	93345	44.18	17230	17600	16590	22350	12070	17230	16986.07	5.32	-24186	17656	17442	17136	16922	16616	17550	17030	296	5120	500	12750	10	1	59195568	9821	32.40	1.70	12	0.16	512.00	9783.00	24550	20221128	-32.42	15910	20231101	4.27	23500	-29.40	20230801	15910	4.27	20231101	24550	-32.42	20221128	15910	4.27	20231101	1.25	N	100090	500	295 억	3147959	N	N	7349	N	N
143	20231107	110655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16850	-380	5	-2.21	1147788650	67082	31.75	17230	17600	16810	22350	12070	17230	17110.23	5.32	-12833	17656	17442	17136	16922	16616	17550	17030	296	5120	500	12750	10	1	59195568	9974	32.91	1.72	12	0.11	512.00	9783.00	24550	20221128	-31.36	15910	20231101	5.91	23500	-28.30	20230801	15910	5.91	20231101	24550	-31.36	20221128	15910	5.91	20231101	1.25	N	100090	500	295 억	3147959	N	N	7349	N	N
144	20231107	100703	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17060	-170	5	-0.99	687455540	39952	18.91	17230	17600	16910	22350	12070	17230	17207.04	5.32	-3197	17656	17442	17136	16922	16616	17550	17030	296	5120	500	12750	10	1	59195568	10099	33.32	1.74	12	0.07	512.00	9783.00	24550	20221128	-30.51	15910	20231101	7.23	23500	-27.40	20230801	15910	7.23	20231101	24550	-30.51	20221128	15910	7.23	20231101	1.25	N	100090	500	295 억	3147959	N	N	7349	N	N
145	20231107	090647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17190	-40	5	-0.23	191431380	11186	5.29	17230	17230	16910	22350	12070	17230	17113.48	5.32	-115	17656	17442	17136	16922	16616	17550	17030	296	5120	500	12750	10	1	59195568	10176	33.57	1.76	12	0.02	512.00	9783.00	24550	20221128	-29.98	15910	20231101	8.05	23500	-26.85	20230801	15910	8.05	20231101	24550	-29.98	20221128	15910	8.05	20231101	1.25	N	100090	500	295 억	3147959	N	N	7349	N	N
146	20231106	160640	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17230	590	2	3.55	3596944280	209607	176.97	16830	17350	16830	21600	11650	16640	17160.32	5.24	80300	16966	16802	16656	16492	16346	16730	16420	296	4960	500	12310	10	1	59195568	10199	33.65	1.76	12	0.35	512.00	9783.00	24550	20221128	-29.82	15910	20231101	8.30	23500	-26.68	20230801	15910	8.30	20231101	24550	-29.82	20221128	15910	8.30	20231101	1.28	N	100090	500	295 억	3099407	N	N	7349	N	N
147	20231106	150644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17230	590	2	3.55	3376517460	196813	166.17	16830	17350	16830	21600	11650	16640	17156.13	5.24	74365	16966	16802	16656	16492	16346	16730	16420	296	4960	500	12310	10	1	59195568	10199	33.65	1.76	12	0.33	512.00	9783.00	24550	20221128	-29.82	15910	20231101	8.30	23500	-26.68	20230801	15910	8.30	20231101	24550	-29.82	20221128	15910	8.30	20231101	1.28	N	100090	500	295 억	3099407	N	N	39	N	N
148	20231106	140641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17330	690	2	4.15	3113668200	181599	153.33	16830	17350	16830	21600	11650	16640	17146.02	5.24	71895	16966	16802	16656	16492	16346	16730	16420	296	4960	500	12310	10	1	59195568	10259	33.85	1.77	12	0.31	512.00	9783.00	24550	20221128	-29.41	15910	20231101	8.93	23500	-26.26	20230801	15910	8.93	20231101	24550	-29.41	20221128	15910	8.93	20231101	1.28	N	100090	500	295 억	3099407	N	N	39	N	N
149	20231106	130648	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17260	620	2	3.73	2624395470	153347	129.47	16830	17260	16830	21600	11650	16640	17114.29	5.24	63720	16966	16802	16656	16492	16346	16730	16420	296	4960	500	12310	10	1	59195568	10217	33.71	1.76	12	0.26	512.00	9783.00	24550	20221128	-29.69	15910	20231101	8.49	23500	-26.55	20230801	15910	8.49	20231101	24550	-29.69	20221128	15910	8.49	20231101	1.28	N	100090	500	295 억	3099407	N	N	39	N	N
150	20231106	120645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17190	550	2	3.31	2419558830	141442	119.42	16830	17250	16830	21600	11650	16640	17106.57	5.24	62980	16966	16802	16656	16492	16346	16730	16420	296	4960	500	12310	10	1	59195568	10176	33.57	1.76	12	0.24	512.00	9783.00	24550	20221128	-29.98	15910	20231101	8.05	23500	-26.85	20230801	15910	8.05	20231101	24550	-29.98	20221128	15910	8.05	20231101	1.28	N	100090	500	295 억	3099407	N	N	39	N	N
151	20231106	110644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17180	540	2	3.25	1895410090	110965	93.69	16830	17190	16830	21600	11650	16640	17081.40	5.24	47714	16966	16802	16656	16492	16346	16730	16420	296	4960	500	12310	10	1	59195568	10170	33.55	1.76	12	0.19	512.00	9783.00	24550	20221128	-30.02	15910	20231101	7.98	23500	-26.89	20230801	15910	7.98	20231101	24550	-30.02	20221128	15910	7.98	20231101	1.28	N	100090	500	295 억	3099407	N	N	39	N	N
152	20231106	100622	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17100	460	2	2.76	1326767970	77791	65.68	16830	17180	16830	21600	11650	16640	17055.88	5.24	36546	16966	16802	16656	16492	16346	16730	16420	296	4960	500	12310	10	1	59195568	10122	33.40	1.75	12	0.13	512.00	9783.00	24550	20221128	-30.35	15910	20231101	7.48	23500	-27.23	20230801	15910	7.48	20231101	24550	-30.35	20221128	15910	7.48	20231101	1.28	N	100090	500	295 억	3099407	N	N	39	N	N
153	20231106	090645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17110	470	2	2.82	344960220	20273	17.12	16830	17170	16830	21600	11650	16640	17016.90	5.24	10971	16966	16802	16656	16492	16346	16730	16420	296	4960	500	12310	10	1	59195568	10128	33.42	1.75	12	0.03	512.00	9783.00	24550	20221128	-30.31	15910	20231101	7.54	23500	-27.19	20230801	15910	7.54	20231101	24550	-30.31	20221128	15910	7.54	20231101	1.28	N	100090	500	295 억	3099407	N	N	39	N	N
154	20231103	160636	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16640	70	2	0.42	1966648460	118315	48.23	16710	16820	16510	21500	11600	16570	16622.12	5.21	6007	16883	16726	16453	16296	16023	16805	16375	296	4930	500	12260	10	1	59195568	9850	32.50	1.70	12	0.20	512.00	9783.00	24550	20221128	-32.22	15910	20231101	4.59	23500	-29.19	20230801	15910	4.59	20231101	24550	-32.22	20221128	15910	4.59	20231101	1.28	N	100090	500	295 억	3083879	N	N	39	N	N
155	20231103	150634	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16630	60	2	0.36	1838649410	110616	45.09	16710	16820	16510	21500	11600	16570	16621.91	5.21	4886	16883	16726	16453	16296	16023	16805	16375	296	4930	500	12260	10	1	59195568	9844	32.48	1.70	12	0.19	512.00	9783.00	24550	20221128	-32.26	15910	20231101	4.53	23500	-29.23	20230801	15910	4.53	20231101	24550	-32.26	20221128	15910	4.53	20231101	1.28	N	100090	500	295 억	3083879	N	N	104	N	N
156	20231103	140635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16610	40	2	0.24	1559624020	93821	38.24	16710	16820	16510	21500	11600	16570	16623.40	5.21	4482	16883	16726	16453	16296	16023	16805	16375	296	4930	500	12260	10	1	59195568	9832	32.44	1.70	12	0.16	512.00	9783.00	24550	20221128	-32.34	15910	20231101	4.40	23500	-29.32	20230801	15910	4.40	20231101	24550	-32.34	20221128	15910	4.40	20231101	1.28	N	100090	500	295 억	3083879	N	N	104	N	N
157	20231103	130634	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16520	-50	5	-0.30	1243339940	74793	30.49	16710	16820	16510	21500	11600	16570	16623.75	5.21	-2192	16883	16726	16453	16296	16023	16805	16375	296	4930	500	12260	10	1	59195568	9779	32.27	1.69	12	0.13	512.00	9783.00	24550	20221128	-32.71	15910	20231101	3.83	23500	-29.70	20230801	15910	3.83	20231101	24550	-32.71	20221128	15910	3.83	20231101	1.28	N	100090	500	295 억	3083879	N	N	104	N	N
158	20231103	120635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16590	20	2	0.12	1015238870	61003	24.86	16710	16820	16510	21500	11600	16570	16642.44	5.21	-2862	16883	16726	16453	16296	16023	16805	16375	296	4930	500	12260	10	1	59195568	9821	32.40	1.70	12	0.10	512.00	9783.00	24550	20221128	-32.42	15910	20231101	4.27	23500	-29.40	20230801	15910	4.27	20231101	24550	-32.42	20221128	15910	4.27	20231101	1.28	N	100090	500	295 억	3083879	N	N	104	N	N
159	20231103	110639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16660	90	2	0.54	728774890	43765	17.84	16710	16820	16510	21500	11600	16570	16652.00	5.21	-2456	16883	16726	16453	16296	16023	16805	16375	296	4930	500	12260	10	1	59195568	9862	32.54	1.70	12	0.07	512.00	9783.00	24550	20221128	-32.14	15910	20231101	4.71	23500	-29.11	20230801	15910	4.71	20231101	24550	-32.14	20221128	15910	4.71	20231101	1.28	N	100090	500	295 억	3083879	N	N	104	N	N
160	20231103	100626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	50	2	0.30	514402070	30866	12.58	16710	16820	16510	21500	11600	16570	16665.65	5.21	-3050	16883	16726	16453	16296	16023	16805	16375	296	4930	500	12260	10	1	59195568	9838	32.46	1.70	12	0.05	512.00	9783.00	24550	20221128	-32.30	15910	20231101	4.46	23500	-29.28	20230801	15910	4.46	20231101	24550	-32.30	20221128	15910	4.46	20231101	1.28	N	100090	500	295 억	3083879	N	N	104	N	N
161	20231103	090629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16680	110	2	0.66	147463920	8819	3.59	16710	16820	16630	21500	11600	16570	16721.16	5.21	2137	16883	16726	16453	16296	16023	16805	16375	296	4930	500	12260	10	1	59195568	9874	32.58	1.70	12	0.01	512.00	9783.00	24550	20221128	-32.06	15910	20231101	4.84	23500	-29.02	20230801	15910	4.84	20231101	24550	-32.06	20221128	15910	4.84	20231101	1.28	N	100090	500	295 억	3083879	N	N	104	N	N
162	20231102	160629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16570	540	2	3.37	4031900630	245052	199.44	16350	16610	16180	20800	11230	16030	16452.69	5.15	23732	16470	16250	16080	15860	15690	16165	15775	296	4770	500	11860	10	1	59195568	9809	32.36	1.69	12	0.41	512.00	9783.00	24550	20221128	-32.51	15910	20231101	4.15	23500	-29.49	20230801	15910	4.15	20231101	24550	-32.51	20221128	15910	4.15	20231101	1.30	N	100090	500	295 억	3049036	N	N	104	N	N
163	20231102	150636	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16590	560	2	3.49	3965933120	241071	196.20	16350	16610	16180	20800	11230	16030	16451.31	5.15	22701	16470	16250	16080	15860	15690	16165	15775	296	4770	500	11860	10	1	59195568	9821	32.40	1.70	12	0.41	512.00	9783.00	24550	20221128	-32.42	15910	20231101	4.27	23500	-29.40	20230801	15910	4.27	20231101	24550	-32.42	20221128	15910	4.27	20231101	1.30	N	100090	500	295 억	3049036	N	N	1574	N	N
164	20231102	140625	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16530	500	2	3.12	3335333940	202991	165.21	16350	16590	16180	20800	11230	16030	16430.94	5.15	15792	16470	16250	16080	15860	15690	16165	15775	296	4770	500	11860	10	1	59195568	9785	32.29	1.69	12	0.34	512.00	9783.00	24550	20221128	-32.67	15910	20231101	3.90	23500	-29.66	20230801	15910	3.90	20231101	24550	-32.67	20221128	15910	3.90	20231101	1.30	N	100090	500	295 억	3049036	N	N	1574	N	N
165	20231102	130630	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16540	510	2	3.18	2882392300	175547	142.87	16350	16590	16180	20800	11230	16030	16419.49	5.15	12472	16470	16250	16080	15860	15690	16165	15775	296	4770	500	11860	10	1	59195568	9791	32.30	1.69	12	0.30	512.00	9783.00	24550	20221128	-32.63	15910	20231101	3.96	23500	-29.62	20230801	15910	3.96	20231101	24550	-32.63	20221128	15910	3.96	20231101	1.30	N	100090	500	295 억	3049036	N	N	1574	N	N
166	20231102	120626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16560	530	2	3.31	2371144380	144590	117.68	16350	16590	16180	20800	11230	16030	16399.09	5.15	10737	16470	16250	16080	15860	15690	16165	15775	296	4770	500	11860	10	1	59195568	9803	32.34	1.69	12	0.24	512.00	9783.00	24550	20221128	-32.55	15910	20231101	4.09	23500	-29.53	20230801	15910	4.09	20231101	24550	-32.55	20221128	15910	4.09	20231101	1.30	N	100090	500	295 억	3049036	N	N	1574	N	N
167	20231102	110627	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16480	450	2	2.81	1735727260	106049	86.31	16350	16520	16180	20800	11230	16030	16367.22	5.15	2966	16470	16250	16080	15860	15690	16165	15775	296	4770	500	11860	10	1	59195568	9755	32.19	1.68	12	0.18	512.00	9783.00	24550	20221128	-32.87	15910	20231101	3.58	23500	-29.87	20230801	15910	3.58	20231101	24550	-32.87	20221128	15910	3.58	20231101	1.30	N	100090	500	295 억	3049036	N	N	1574	N	N
168	20231102	100628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16330	300	2	1.87	1077502590	65972	53.69	16350	16420	16180	20800	11230	16030	16332.73	5.15	-5697	16470	16250	16080	15860	15690	16165	15775	296	4770	500	11860	10	1	59195568	9667	31.89	1.67	12	0.11	512.00	9783.00	24550	20221128	-33.48	15910	20231101	2.64	23500	-30.51	20230801	15910	2.64	20231101	24550	-33.48	20221128	15910	2.64	20231101	1.30	N	100090	500	295 억	3049036	N	N	1574	N	N
169	20231102	090632	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16210	180	2	1.12	142235770	8735	7.11	16350	16380	16180	20800	11230	16030	16283.43	5.15	-2308	16470	16250	16080	15860	15690	16165	15775	296	4770	500	11860	10	1	59195568	9596	31.66	1.66	12	0.01	512.00	9783.00	24550	20221128	-33.97	15910	20231101	1.89	23500	-31.02	20230801	15910	1.89	20231101	24550	-33.97	20221128	15910	1.89	20231101	1.30	N	100090	500	295 억	3049036	N	N	1574	N	N
170	20231101	160625	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16030	-10	5	-0.06	1960137120	122049	115.17	16150	16300	15910	20850	11230	16040	16060.36	5.19	-26764	16680	16360	16180	15860	15680	16270	15770	296	4810	500	11860	10	1	59195568	9489	31.31	1.64	12	0.21	512.00	9783.00	24550	20221128	-34.70	15910	20231101	0.75	23500	-31.79	20230801	15910	0.75	20231101	24550	-34.70	20221128	15910	0.75	20231101	1.29	N	100090	500	295 억	3075092	N	N	1574	N	N
171	20231101	150626	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	15930	-110	5	-0.69	1813382260	112871	106.51	16150	16300	15910	20850	11230	16040	16065.97	5.19	-25723	16680	16360	16180	15860	15680	16270	15770	296	4810	500	11860	10	1	59195568	9430	31.11	1.63	12	0.19	512.00	9783.00	24550	20221128	-35.11	15910	20231101	0.13	23500	-32.21	20230801	15910	0.13	20231101	24550	-35.11	20221128	15910	0.13	20231101	1.29	N	100090	500	295 억	3075092	N	N	234	N	N
172	20231101	140620	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16010	-30	5	-0.19	1173836040	72802	68.70	16150	16300	16010	20850	11230	16040	16123.68	5.19	-11918	16680	16360	16180	15860	15680	16270	15770	296	4810	500	11860	10	1	59195568	9477	31.27	1.64	12	0.12	512.00	9783.00	24550	20221128	-34.79	16000	20231031	0.06	23500	-31.87	20230801	16000	0.06	20231031	24550	-34.79	20221128	16000	0.06	20231031	1.29	N	100090	500	295 억	3075092	N	N	234	N	N
173	20231101	130625	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16030	-10	5	-0.06	913689940	56573	53.38	16150	16300	16010	20850	11230	16040	16150.64	5.19	-9438	16680	16360	16180	15860	15680	16270	15770	296	4810	500	11860	10	1	59195568	9489	31.31	1.64	12	0.10	512.00	9783.00	24550	20221128	-34.70	16000	20231031	0.19	23500	-31.79	20230801	16000	0.19	20231031	24550	-34.70	20221128	16000	0.19	20231031	1.29	N	100090	500	295 억	3075092	N	N	234	N	N
174	20231101	120640	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16060	20	2	0.12	677581930	41851	39.49	16150	16300	16020	20850	11230	16040	16190.34	5.19	-5494	16680	16360	16180	15860	15680	16270	15770	296	4810	500	11860	10	1	59195568	9507	31.37	1.64	12	0.07	512.00	9783.00	24550	20221128	-34.58	16000	20231031	0.38	23500	-31.66	20230801	16000	0.38	20231031	24550	-34.58	20221128	16000	0.38	20231031	1.29	N	100090	500	295 억	3075092	N	N	234	N	N
175	20231101	110642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16110	70	2	0.44	560042280	34534	32.59	16150	16300	16110	20850	11230	16040	16217.13	5.19	-4477	16680	16360	16180	15860	15680	16270	15770	296	4810	500	11860	10	1	59195568	9536	31.46	1.65	12	0.06	512.00	9783.00	24550	20221128	-34.38	16000	20231031	0.69	23500	-31.45	20230801	16000	0.69	20231031	24550	-34.38	20221128	16000	0.69	20231031	1.29	N	100090	500	295 억	3075092	N	N	234	N	N
176	20231101	100635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16260	220	2	1.37	306787470	18910	17.84	16150	16300	16150	20850	11230	16040	16223.56	5.19	641	16680	16360	16180	15860	15680	16270	15770	296	4810	500	11860	10	1	59195568	9625	31.76	1.66	12	0.03	512.00	9783.00	24550	20221128	-33.77	16000	20231031	1.62	23500	-30.81	20230801	16000	1.62	20231031	24550	-33.77	20221128	16000	1.62	20231031	1.29	N	100090	500	295 억	3075092	N	N	234	N	N
177	20231101	090635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16170	130	2	0.81	57945050	3585	3.38	16150	16250	16150	20850	11230	16040	16163.19	5.19	394	16680	16360	16180	15860	15680	16270	15770	296	4810	500	11860	10	1	59195568	9572	31.58	1.65	12	0.01	512.00	9783.00	24550	20221128	-34.13	16000	20231031	1.06	23500	-31.19	20230801	16000	1.06	20231031	24550	-34.13	20221128	16000	1.06	20231031	1.29	N	100090	500	295 억	3075092	N	N	234	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History