KissMeData/001770/price/prices-20231101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-150	5	-0.72	34831300	1673	97.72	20850	21100	20600	27100	14600	20850	20819.67	0.00	0	-73	21283	21066	20783	20566	20283	21175	20675	61	6250	5000	14170	50	1	1214878	251	2.32	0.49	12	0.14	8905.00	42355.00	39900	20221205	-48.12	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39900	-48.12	20221205	19900	4.02	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
3	20231130	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20750	-100	5	-0.48	33629150	1615	94.33	20850	21100	20600	27100	14600	20850	20823.00	0.00	0	-73	21283	21066	20783	20566	20283	21175	20675	61	6250	5000	14170	50	1	1214878	252	2.33	0.49	12	0.13	8905.00	42355.00	39900	20221205	-47.99	19900	20231101	4.27	39000	-46.79	20230207	19900	4.27	20231101	39900	-47.99	20221205	19900	4.27	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
4	20231130	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	250	2	1.20	30338400	1457	85.11	20850	21100	20600	27100	14600	20850	20822.51	0.00	0	-73	21283	21066	20783	20566	20283	21175	20675	61	6250	5000	14170	50	1	1214878	256	2.37	0.50	12	0.12	8905.00	42355.00	39900	20221205	-47.12	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39900	-47.12	20221205	19900	6.03	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
5	20231130	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	100	2	0.48	23742100	1143	66.76	20850	20950	20600	27100	14600	20850	20771.74	0.00	0	-51	21283	21066	20783	20566	20283	21175	20675	61	6250	5000	14170	50	1	1214878	255	2.35	0.49	12	0.09	8905.00	42355.00	39900	20221205	-47.49	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39900	-47.49	20221205	19900	5.28	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
6	20231130	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	0	3	0.00	21507350	1036	60.51	20850	20900	20600	27100	14600	20850	20759.99	0.00	0	-50	21283	21066	20783	20566	20283	21175	20675	61	6250	5000	14170	50	1	1214878	253	2.34	0.49	12	0.09	8905.00	42355.00	39900	20221205	-47.74	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39900	-47.74	20221205	19900	4.77	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
7	20231130	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-150	5	-0.72	16057300	774	45.21	20850	20900	20600	27100	14600	20850	20745.87	0.00	0	-38	21283	21066	20783	20566	20283	21175	20675	61	6250	5000	14170	50	1	1214878	251	2.32	0.49	12	0.06	8905.00	42355.00	39900	20221205	-48.12	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39900	-48.12	20221205	19900	4.02	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
8	20231130	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	-150	5	-0.72	14526500	700	40.89	20850	20900	20650	27100	14600	20850	20752.14	0.00	0	-39	21283	21066	20783	20566	20283	21175	20675	61	6250	5000	14170	50	1	1214878	251	2.32	0.49	12	0.06	8905.00	42355.00	39900	20221205	-48.12	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39900	-48.12	20221205	19900	4.02	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
9	20231130	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	0	3	0.00	4837200	232	13.55	20850	20850	20850	27100	14600	20850	20850.00	0.00	0	-10	21283	21066	20783	20566	20283	21175	20675	61	6250	5000	14170	50	1	1214878	253	2.34	0.49	12	0.02	8905.00	42355.00	39900	20221205	-47.74	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39900	-47.74	20221205	19900	4.77	20231101	1.71	N	001770	5000	60 억		0	N	N	0	N	00	N
10	20231129	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	50	2	0.24	35499450	1712	48.69	20800	21000	20500	27000	14600	20800	20735.66	0.00	0	-102	21400	21100	20600	20300	19800	21250	20450	61	6200	5000	14140	50	1	1214878	253	2.34	0.49	12	0.14	8905.00	42355.00	39900	20221205	-47.74	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39900	-47.74	20221205	19900	4.77	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
11	20231129	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	150	2	0.72	34623650	1670	47.50	20800	21000	20500	27000	14600	20800	20732.72	0.00	0	-92	21400	21100	20600	20300	19800	21250	20450	61	6200	5000	14140	50	1	1214878	255	2.35	0.49	12	0.14	8905.00	42355.00	39900	20221205	-47.49	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39900	-47.49	20221205	19900	5.28	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
12	20231129	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	150	2	0.72	33053750	1595	45.36	20800	21000	20500	27000	14600	20800	20723.35	0.00	0	-66	21400	21100	20600	20300	19800	21250	20450	61	6200	5000	14140	50	1	1214878	255	2.35	0.49	12	0.13	8905.00	42355.00	39900	20221205	-47.49	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39900	-47.49	20221205	19900	5.28	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
13	20231129	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	0	3	0.00	31441350	1518	43.17	20800	21000	20500	27000	14600	20800	20712.35	0.00	0	-48	21400	21100	20600	20300	19800	21250	20450	61	6200	5000	14140	50	1	1214878	253	2.34	0.49	12	0.12	8905.00	42355.00	39900	20221205	-47.87	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39900	-47.87	20221205	19900	4.52	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
14	20231129	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	150	2	0.72	30146900	1456	41.41	20800	21000	20500	27000	14600	20800	20705.29	0.00	0	-48	21400	21100	20600	20300	19800	21250	20450	61	6200	5000	14140	50	1	1214878	255	2.35	0.49	12	0.12	8905.00	42355.00	39900	20221205	-47.49	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39900	-47.49	20221205	19900	5.28	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
15	20231129	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	200	2	0.96	24294150	1177	33.48	20800	21000	20500	27000	14600	20800	20640.74	0.00	0	-23	21400	21100	20600	20300	19800	21250	20450	61	6200	5000	14140	50	1	1214878	255	2.36	0.50	12	0.10	8905.00	42355.00	39900	20221205	-47.37	19900	20231101	5.53	39000	-46.15	20230207	19900	5.53	20231101	39900	-47.37	20221205	19900	5.53	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
16	20231129	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	-250	5	-1.20	10015050	485	13.79	20800	20800	20500	27000	14600	20800	20649.59	0.00	0	12	21400	21100	20600	20300	19800	21250	20450	61	6200	5000	14140	50	1	1214878	250	2.31	0.49	12	0.04	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39900	-48.50	20221205	19900	3.27	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
17	20231129	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	0	3	0.00	4035200	194	5.52	20800	20800	20800	27000	14600	20800	20800.00	0.00	0	0	21400	21100	20600	20300	19800	21250	20450	61	6200	5000	14140	50	1	1214878	253	2.34	0.49	12	0.02	8905.00	42355.00	39900	20221205	-47.87	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39900	-47.87	20221205	19900	4.52	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
18	20231128	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20800	650	2	3.23	71689100	3516	125.04	20100	20900	20100	26150	14150	20150	20363.57	0.00	0	31	21016	20582	20366	19932	19716	20475	19825	61	6000	5000	13700	50	1	1214878	253	2.34	0.49	12	0.29	8905.00	42355.00	39900	20221205	-47.87	19900	20231101	4.52	39000	-46.67	20230207	19900	4.52	20231101	39900	-47.87	20221205	19900	4.52	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
19	20231128	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20650	500	2	2.48	64293800	3160	112.38	20100	20900	20100	26150	14150	20150	20346.14	0.00	0	32	21016	20582	20366	19932	19716	20475	19825	61	6000	5000	13700	50	1	1214878	251	2.32	0.49	12	0.26	8905.00	42355.00	39900	20221205	-48.25	19900	20231101	3.77	39000	-47.05	20230207	19900	3.77	20231101	39900	-48.25	20221205	19900	3.77	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
20	20231128	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	700	2	3.47	61756750	3037	108.00	20100	20900	20100	26150	14150	20150	20334.79	0.00	0	25	21016	20582	20366	19932	19716	20475	19825	61	6000	5000	13700	50	1	1214878	253	2.34	0.49	12	0.25	8905.00	42355.00	39900	20221205	-47.74	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39900	-47.74	20221205	19900	4.77	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
21	20231128	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	550	2	2.73	56368400	2777	98.76	20100	20700	20100	26150	14150	20150	20298.31	0.00	0	25	21016	20582	20366	19932	19716	20475	19825	61	6000	5000	13700	50	1	1214878	251	2.32	0.49	12	0.23	8905.00	42355.00	39900	20221205	-48.12	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39900	-48.12	20221205	19900	4.02	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
22	20231128	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	350	2	1.74	51106150	2521	89.65	20100	20550	20100	26150	14150	20150	20272.17	0.00	0	24	21016	20582	20366	19932	19716	20475	19825	61	6000	5000	13700	50	1	1214878	249	2.30	0.48	12	0.21	8905.00	42355.00	39900	20221205	-48.62	19900	20231101	3.02	39000	-47.44	20230207	19900	3.02	20231101	39900	-48.62	20221205	19900	3.02	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
23	20231128	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20300	150	2	0.74	50374350	2485	88.37	20100	20550	20100	26150	14150	20150	20271.37	0.00	0	16	21016	20582	20366	19932	19716	20475	19825	61	6000	5000	13700	50	1	1214878	247	2.28	0.48	12	0.20	8905.00	42355.00	39900	20221205	-49.12	19900	20231101	2.01	39000	-47.95	20230207	19900	2.01	20231101	39900	-49.12	20221205	19900	2.01	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
24	20231128	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20250	100	2	0.50	31493350	1562	55.55	20100	20250	20100	26150	14150	20150	20162.20	0.00	0	38	21016	20582	20366	19932	19716	20475	19825	61	6000	5000	13700	50	1	1214878	246	2.27	0.48	12	0.13	8905.00	42355.00	39900	20221205	-49.25	19900	20231101	1.76	39000	-48.08	20230207	19900	1.76	20231101	39900	-49.25	20221205	19900	1.76	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
25	20231128	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20150	0	3	0.00	7426450	369	13.12	20100	20150	20100	26150	14150	20150	20125.88	0.00	0	24	21016	20582	20366	19932	19716	20475	19825	61	6000	5000	13700	50	1	1214878	245	2.26	0.48	12	0.03	8905.00	42355.00	39900	20221205	-49.50	19900	20231101	1.26	39000	-48.33	20230207	19900	1.26	20231101	39900	-49.50	20221205	19900	1.26	20231101	1.75	N	001770	5000	60 억		0	N	N	0	N	00	N
26	20231127	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20150	-400	5	-1.95	55147850	2707	102.46	20550	20800	20150	26700	14400	20550	20372.31	0.00	0	-36	21116	20832	20566	20282	20016	20825	20275	61	6150	5000	13970	50	1	1214878	245	2.26	0.48	12	0.22	8905.00	42355.00	39900	20221205	-49.50	19900	20231101	1.26	39000	-48.33	20230207	19900	1.26	20231101	39900	-49.50	20221205	19900	1.26	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
27	20231127	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20300	-250	5	-1.22	48511550	2378	90.01	20550	20800	20150	26700	14400	20550	20400.15	0.00	0	23	21116	20832	20566	20282	20016	20825	20275	61	6150	5000	13970	50	1	1214878	247	2.28	0.48	12	0.20	8905.00	42355.00	39900	20221205	-49.12	19900	20231101	2.01	39000	-47.95	20230207	19900	2.01	20231101	39900	-49.12	20221205	19900	2.01	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
28	20231127	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	-100	5	-0.49	33837450	1653	62.57	20550	20800	20300	26700	14400	20550	20470.33	0.00	0	-15	21116	20832	20566	20282	20016	20825	20275	61	6150	5000	13970	50	1	1214878	248	2.30	0.48	12	0.14	8905.00	42355.00	39900	20221205	-48.75	19900	20231101	2.76	39000	-47.56	20230207	19900	2.76	20231101	39900	-48.75	20221205	19900	2.76	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
29	20231127	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	-100	5	-0.49	26085600	1272	48.15	20550	20800	20400	26700	14400	20550	20507.55	0.00	0	-15	21116	20832	20566	20282	20016	20825	20275	61	6150	5000	13970	50	1	1214878	248	2.30	0.48	12	0.10	8905.00	42355.00	39900	20221205	-48.75	19900	20231101	2.76	39000	-47.56	20230207	19900	2.76	20231101	39900	-48.75	20221205	19900	2.76	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
30	20231127	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20500	-50	5	-0.24	24571650	1198	45.34	20550	20800	20400	26700	14400	20550	20510.56	0.00	0	-14	21116	20832	20566	20282	20016	20825	20275	61	6150	5000	13970	50	1	1214878	249	2.30	0.48	12	0.10	8905.00	42355.00	39900	20221205	-48.62	19900	20231101	3.02	39000	-47.44	20230207	19900	3.02	20231101	39900	-48.62	20221205	19900	3.02	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
31	20231127	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	-100	5	-0.49	24428150	1191	45.08	20550	20800	20400	26700	14400	20550	20510.62	0.00	0	-10	21116	20832	20566	20282	20016	20825	20275	61	6150	5000	13970	50	1	1214878	248	2.30	0.48	12	0.10	8905.00	42355.00	39900	20221205	-48.75	19900	20231101	2.76	39000	-47.56	20230207	19900	2.76	20231101	39900	-48.75	20221205	19900	2.76	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
32	20231127	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	0	3	0.00	14125950	687	26.00	20550	20800	20500	26700	14400	20550	20561.79	0.00	0	-18	21116	20832	20566	20282	20016	20825	20275	61	6150	5000	13970	50	1	1214878	250	2.31	0.49	12	0.06	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39900	-48.50	20221205	19900	3.27	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
33	20231127	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	0	3	0.00	9699600	472	17.87	20550	20550	20550	26700	14400	20550	20550.00	0.00	0	0	21116	20832	20566	20282	20016	20825	20275	61	6150	5000	13970	50	1	1214878	250	2.31	0.49	12	0.04	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39900	-48.50	20221205	19900	3.27	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
34	20231124	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	0	3	0.00	54203000	2642	80.18	20550	20850	20300	26700	14400	20550	20515.90	0.00	0	-6	21350	20950	20750	20350	20150	20850	20250	61	6150	5000	13970	50	1	1214878	250	2.31	0.49	12	0.22	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39900	-48.50	20221205	19900	3.27	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
35	20231124	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20700	150	2	0.73	52208050	2545	77.24	20550	20850	20300	26700	14400	20550	20513.97	0.00	0	-6	21350	20950	20750	20350	20150	20850	20250	61	6150	5000	13970	50	1	1214878	251	2.32	0.49	12	0.21	8905.00	42355.00	39900	20221205	-48.12	19900	20231101	4.02	39000	-46.92	20230207	19900	4.02	20231101	39900	-48.12	20221205	19900	4.02	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
36	20231124	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	-100	5	-0.49	47781450	2329	70.68	20550	20850	20300	26700	14400	20550	20515.87	0.00	0	-2	21350	20950	20750	20350	20150	20850	20250	61	6150	5000	13970	50	1	1214878	248	2.30	0.48	12	0.19	8905.00	42355.00	39900	20221205	-48.75	19900	20231101	2.76	39000	-47.56	20230207	19900	2.76	20231101	39900	-48.75	20221205	19900	2.76	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
37	20231124	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20450	-100	5	-0.49	40623950	1979	60.06	20550	20850	20300	26700	14400	20550	20527.51	0.00	0	-2	21350	20950	20750	20350	20150	20850	20250	61	6150	5000	13970	50	1	1214878	248	2.30	0.48	12	0.16	8905.00	42355.00	39900	20221205	-48.75	19900	20231101	2.76	39000	-47.56	20230207	19900	2.76	20231101	39900	-48.75	20221205	19900	2.76	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
38	20231124	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20400	-150	5	-0.73	40378450	1967	59.70	20550	20850	20300	26700	14400	20550	20527.94	0.00	0	-2	21350	20950	20750	20350	20150	20850	20250	61	6150	5000	13970	50	1	1214878	248	2.29	0.48	12	0.16	8905.00	42355.00	39900	20221205	-48.87	19900	20231101	2.51	39000	-47.69	20230207	19900	2.51	20231101	39900	-48.87	20221205	19900	2.51	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
39	20231124	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	0	3	0.00	26219550	1273	38.63	20550	20850	20550	26700	14400	20550	20596.66	0.00	0	-7	21350	20950	20750	20350	20150	20850	20250	61	6150	5000	13970	50	1	1214878	250	2.31	0.49	12	0.10	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39900	-48.50	20221205	19900	3.27	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
40	20231124	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20600	50	2	0.24	12633950	613	18.60	20550	20850	20550	26700	14400	20550	20610.03	0.00	0	-8	21350	20950	20750	20350	20150	20850	20250	61	6150	5000	13970	50	1	1214878	250	2.31	0.49	12	0.05	8905.00	42355.00	39900	20221205	-48.37	19900	20231101	3.52	39000	-47.18	20230207	19900	3.52	20231101	39900	-48.37	20221205	19900	3.52	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
41	20231124	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	0	3	0.00	7089750	345	10.47	20550	20550	20550	26700	14400	20550	20550.00	0.00	0	0	21350	20950	20750	20350	20150	20850	20250	61	6150	5000	13970	50	1	1214878	250	2.31	0.49	12	0.03	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39900	-48.50	20221205	19900	3.27	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
42	20231123	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20550	-600	5	-2.84	68737350	3295	141.30	21100	21150	20550	27450	14850	21150	20861.11	0.00	0	-66	21716	21432	21266	20982	20816	21350	20900	61	6300	5000	14380	50	1	1214878	250	2.31	0.49	12	0.27	8905.00	42355.00	39900	20221205	-48.50	19900	20231101	3.27	39000	-47.31	20230207	19900	3.27	20231101	39900	-48.50	20221205	19900	3.27	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
43	20231123	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	-300	5	-1.42	50732800	2423	103.90	21100	21150	20800	27450	14850	21150	20938.01	0.00	0	-8	21716	21432	21266	20982	20816	21350	20900	61	6300	5000	14380	50	1	1214878	253	2.34	0.49	12	0.20	8905.00	42355.00	39900	20221205	-47.74	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39900	-47.74	20221205	19900	4.77	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
44	20231123	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21050	-100	5	-0.47	48980550	2339	100.30	21100	21150	20800	27450	14850	21150	20940.81	0.00	0	-14	21716	21432	21266	20982	20816	21350	20900	61	6300	5000	14380	50	1	1214878	256	2.36	0.50	12	0.19	8905.00	42355.00	39900	20221205	-47.24	19900	20231101	5.78	39000	-46.03	20230207	19900	5.78	20231101	39900	-47.24	20221205	19900	5.78	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
45	20231123	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	-300	5	-1.42	36330400	1734	74.36	21100	21150	20800	27450	14850	21150	20951.79	0.00	0	-12	21716	21432	21266	20982	20816	21350	20900	61	6300	5000	14380	50	1	1214878	253	2.34	0.49	12	0.14	8905.00	42355.00	39900	20221205	-47.74	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39900	-47.74	20221205	19900	4.77	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
46	20231123	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20850	-300	5	-1.42	28116700	1340	57.46	21100	21150	20850	27450	14850	21150	20982.61	0.00	0	-2	21716	21432	21266	20982	20816	21350	20900	61	6300	5000	14380	50	1	1214878	253	2.34	0.49	12	0.11	8905.00	42355.00	39900	20221205	-47.74	19900	20231101	4.77	39000	-46.54	20230207	19900	4.77	20231101	39900	-47.74	20221205	19900	4.77	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
47	20231123	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	15085850	717	30.75	21100	21150	20900	27450	14850	21150	21040.24	0.00	0	-2	21716	21432	21266	20982	20816	21350	20900	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.06	8905.00	42355.00	39900	20221205	-47.37	19900	20231101	5.53	39000	-46.15	20230207	19900	5.53	20231101	39900	-47.37	20221205	19900	5.53	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
48	20231123	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	6251600	296	12.69	21100	21150	21100	27450	14850	21150	21120.27	0.00	0	-2	21716	21432	21266	20982	20816	21350	20900	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.02	8905.00	42355.00	39900	20221205	-47.12	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39900	-47.12	20221205	19900	6.03	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
49	20231123	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-50	5	-0.24	2194400	104	4.46	21100	21100	21100	27450	14850	21150	21100.00	0.00	0	0	21716	21432	21266	20982	20816	21350	20900	61	6300	5000	14380	50	1	1214878	256	2.37	0.50	12	0.01	8905.00	42355.00	39900	20221205	-47.12	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39900	-47.12	20221205	19900	6.03	20231101	1.76	N	001770	5000	60 억		0	N	N	0	N	00	N
50	20231122	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-300	5	-1.40	49583500	2332	108.16	21350	21550	21100	27850	15050	21450	21262.22	0.00	0	-203	21783	21616	21483	21316	21183	21700	21400	61	6400	5000	14580	50	1	1214878	257	2.38	0.50	12	0.19	8905.00	42355.00	39900	20221205	-46.99	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39900	-46.99	20221205	19900	6.28	20231101	1.76	N	001770	5000	60 억		0	N	N	1	N	00	N
51	20231122	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-350	5	-1.63	43598050	2049	95.04	21350	21550	21100	27850	15050	21450	21277.72	0.00	0	-5	21783	21616	21483	21316	21183	21700	21400	61	6400	5000	14580	50	1	1214878	256	2.37	0.50	12	0.17	8905.00	42355.00	39900	20221205	-47.12	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39900	-47.12	20221205	19900	6.03	20231101	1.76	N	001770	5000	60 억		0	N	N	1	N	00	N
52	20231122	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-350	5	-1.63	42584700	2001	92.81	21350	21550	21100	27850	15050	21450	21281.71	0.00	0	2	21783	21616	21483	21316	21183	21700	21400	61	6400	5000	14580	50	1	1214878	256	2.37	0.50	12	0.16	8905.00	42355.00	39900	20221205	-47.12	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39900	-47.12	20221205	19900	6.03	20231101	1.76	N	001770	5000	60 억		0	N	N	1	N	00	N
53	20231122	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-300	5	-1.40	31480800	1475	68.41	21350	21550	21100	27850	15050	21450	21342.92	0.00	0	4	21783	21616	21483	21316	21183	21700	21400	61	6400	5000	14580	50	1	1214878	257	2.38	0.50	12	0.12	8905.00	42355.00	39900	20221205	-46.99	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39900	-46.99	20221205	19900	6.28	20231101	1.76	N	001770	5000	60 억		0	N	N	1	N	00	N
54	20231122	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-200	5	-0.93	28666450	1342	62.24	21350	21550	21100	27850	15050	21450	21360.99	0.00	0	0	21783	21616	21483	21316	21183	21700	21400	61	6400	5000	14580	50	1	1214878	258	2.39	0.50	12	0.11	8905.00	42355.00	39900	20221205	-46.74	19900	20231101	6.78	39000	-45.51	20230207	19900	6.78	20231101	39900	-46.74	20221205	19900	6.78	20231101	1.76	N	001770	5000	60 억		0	N	N	1	N	00	N
55	20231122	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-350	5	-1.63	28009100	1311	60.81	21350	21550	21100	27850	15050	21450	21364.68	0.00	0	-7	21783	21616	21483	21316	21183	21700	21400	61	6400	5000	14580	50	1	1214878	256	2.37	0.50	12	0.11	8905.00	42355.00	39900	20221205	-47.12	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39900	-47.12	20221205	19900	6.03	20231101	1.76	N	001770	5000	60 억		0	N	N	1	N	00	N
56	20231122	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	0	3	0.00	21489350	1003	46.52	21350	21550	21250	27850	15050	21450	21425.07	0.00	0	-23	21783	21616	21483	21316	21183	21700	21400	61	6400	5000	14580	50	1	1214878	261	2.41	0.51	12	0.08	8905.00	42355.00	39900	20221205	-46.24	19900	20231101	7.79	39000	-45.00	20230207	19900	7.79	20231101	39900	-46.24	20221205	19900	7.79	20231101	1.76	N	001770	5000	60 억		0	N	N	1	N	00	N
57	20231122	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	-50	5	-0.23	3266650	153	7.10	21350	21400	21350	27850	15050	21450	21350.65	0.00	0	-7	21783	21616	21483	21316	21183	21700	21400	61	6400	5000	14580	50	1	1214878	260	2.40	0.51	12	0.01	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.76	N	001770	5000	60 억		0	N	N	1	N	00	N
58	20231121	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	100	2	0.47	46153700	2156	152.48	21350	21650	21350	27750	14950	21350	21407.10	0.00	0	-17	21650	21500	21300	21150	20950	21400	21050	61	6400	5000	14510	50	1	1214878	261	2.41	0.51	12	0.18	8905.00	42355.00	39900	20221205	-46.24	19900	20231101	7.79	39000	-45.00	20230207	19900	7.79	20231101	39900	-46.24	20221205	19900	7.79	20231101	1.78	N	001770	5000	60 억		0	N	N	1	N	00	N
59	20231121	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	50	2	0.23	40957400	1913	135.29	21350	21650	21350	27750	14950	21350	21410.04	0.00	0	-14	21650	21500	21300	21150	20950	21400	21050	61	6400	5000	14510	50	1	1214878	260	2.40	0.51	12	0.16	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
60	20231121	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	150	2	0.70	36925650	1725	121.99	21350	21650	21350	27750	14950	21350	21406.17	0.00	0	-14	21650	21500	21300	21150	20950	21400	21050	61	6400	5000	14510	50	1	1214878	261	2.41	0.51	12	0.14	8905.00	42355.00	39900	20221205	-46.12	19900	20231101	8.04	39000	-44.87	20230207	19900	8.04	20231101	39900	-46.12	20221205	19900	8.04	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
61	20231121	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	250	2	1.17	32562800	1522	107.64	21350	21650	21350	27750	14950	21350	21394.74	0.00	0	-14	21650	21500	21300	21150	20950	21400	21050	61	6400	5000	14510	50	1	1214878	262	2.43	0.51	12	0.13	8905.00	42355.00	39900	20221205	-45.86	19900	20231101	8.54	39000	-44.62	20230207	19900	8.54	20231101	39900	-45.86	20221205	19900	8.54	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
62	20231121	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	150	2	0.70	27957550	1308	92.50	21350	21650	21350	27750	14950	21350	21374.27	0.00	0	-14	21650	21500	21300	21150	20950	21400	21050	61	6400	5000	14510	50	1	1214878	261	2.41	0.51	12	0.11	8905.00	42355.00	39900	20221205	-46.12	19900	20231101	8.04	39000	-44.87	20230207	19900	8.04	20231101	39900	-46.12	20221205	19900	8.04	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
63	20231121	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	150	2	0.70	24919850	1167	82.53	21350	21650	21350	27750	14950	21350	21353.77	0.00	0	-8	21650	21500	21300	21150	20950	21400	21050	61	6400	5000	14510	50	1	1214878	261	2.41	0.51	12	0.10	8905.00	42355.00	39900	20221205	-46.12	19900	20231101	8.04	39000	-44.87	20230207	19900	8.04	20231101	39900	-46.12	20221205	19900	8.04	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
64	20231121	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	200	2	0.94	24105750	1129	79.84	21350	21650	21350	27750	14950	21350	21351.42	0.00	0	-8	21650	21500	21300	21150	20950	21400	21050	61	6400	5000	14510	50	1	1214878	262	2.42	0.51	12	0.09	8905.00	42355.00	39900	20221205	-45.99	19900	20231101	8.29	39000	-44.74	20230207	19900	8.29	20231101	39900	-45.99	20221205	19900	8.29	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
65	20231121	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	0	3	0.00	960750	45	3.18	21350	21350	21350	27750	14950	21350	21350.00	0.00	0	0	21650	21500	21300	21150	20950	21400	21050	61	6400	5000	14510	50	1	1214878	259	2.40	0.50	12	0.00	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
66	20231120	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	-100	5	-0.47	29999450	1414	64.74	21450	21450	21100	27850	15050	21450	21216.02	0.00	0	26	22083	21766	21383	21066	20683	21575	20875	61	6400	5000	14580	50	1	1214878	259	2.40	0.50	12	0.12	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
67	20231120	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-150	5	-0.70	28057750	1323	60.58	21450	21450	21100	27850	15050	21450	21207.67	0.00	0	31	22083	21766	21383	21066	20683	21575	20875	61	6400	5000	14580	50	1	1214878	259	2.39	0.50	12	0.11	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
68	20231120	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-150	5	-0.70	13327900	627	28.71	21450	21450	21100	27850	15050	21450	21256.62	0.00	0	31	22083	21766	21383	21066	20683	21575	20875	61	6400	5000	14580	50	1	1214878	259	2.39	0.50	12	0.05	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
69	20231120	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-200	5	-0.93	9624550	453	20.74	21450	21450	21100	27850	15050	21450	21246.25	0.00	0	42	22083	21766	21383	21066	20683	21575	20875	61	6400	5000	14580	50	1	1214878	258	2.39	0.50	12	0.04	8905.00	42355.00	39900	20221205	-46.74	19900	20231101	6.78	39000	-45.51	20230207	19900	6.78	20231101	39900	-46.74	20221205	19900	6.78	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
70	20231120	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-200	5	-0.93	8118200	382	17.49	21450	21450	21100	27850	15050	21450	21251.83	0.00	0	42	22083	21766	21383	21066	20683	21575	20875	61	6400	5000	14580	50	1	1214878	258	2.39	0.50	12	0.03	8905.00	42355.00	39900	20221205	-46.74	19900	20231101	6.78	39000	-45.51	20230207	19900	6.78	20231101	39900	-46.74	20221205	19900	6.78	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
71	20231120	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-150	5	-0.70	7650700	360	16.48	21450	21450	21100	27850	15050	21450	21251.94	0.00	0	42	22083	21766	21383	21066	20683	21575	20875	61	6400	5000	14580	50	1	1214878	259	2.39	0.50	12	0.03	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
72	20231120	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-300	5	-1.40	5746250	270	12.36	21450	21450	21100	27850	15050	21450	21282.41	0.00	0	45	22083	21766	21383	21066	20683	21575	20875	61	6400	5000	14580	50	1	1214878	257	2.38	0.50	12	0.02	8905.00	42355.00	39900	20221205	-46.99	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39900	-46.99	20221205	19900	6.28	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
73	20231120	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	0	3	0.00	1008150	47	2.15	21450	21450	21450	27850	15050	21450	21450.00	0.00	0	0	22083	21766	21383	21066	20683	21575	20875	61	6400	5000	14580	50	1	1214878	261	2.41	0.51	12	0.00	8905.00	42355.00	39900	20221205	-46.24	19900	20231101	7.79	39000	-45.00	20230207	19900	7.79	20231101	39900	-46.24	20221205	19900	7.79	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
74	20231117	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	-250	5	-1.15	46475300	2184	78.22	21700	21700	21000	28200	15200	21700	21279.67	0.00	0	-370	22200	21950	21600	21350	21000	21775	21175	61	6500	5000	14750	50	1	1214878	261	2.41	0.51	12	0.18	8905.00	42355.00	39900	20221205	-46.24	19900	20231101	7.79	39000	-45.00	20230207	19900	7.79	20231101	39900	-46.24	20221205	19900	7.79	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
75	20231117	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-400	5	-1.84	42328000	1989	71.24	21700	21700	21000	28200	15200	21700	21281.05	0.00	0	-274	22200	21950	21600	21350	21000	21775	21175	61	6500	5000	14750	50	1	1214878	259	2.39	0.50	12	0.16	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
76	20231117	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	-350	5	-1.61	34142350	1605	57.49	21700	21700	21000	28200	15200	21700	21272.49	0.00	0	-247	22200	21950	21600	21350	21000	21775	21175	61	6500	5000	14750	50	1	1214878	259	2.40	0.50	12	0.13	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
77	20231117	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-500	5	-2.30	30151850	1420	50.86	21700	21700	21000	28200	15200	21700	21233.70	0.00	0	-237	22200	21950	21600	21350	21000	21775	21175	61	6500	5000	14750	50	1	1214878	258	2.38	0.50	12	0.12	8905.00	42355.00	39900	20221205	-46.87	19900	20231101	6.53	39000	-45.64	20230207	19900	6.53	20231101	39900	-46.87	20221205	19900	6.53	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
78	20231117	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-400	5	-1.84	18927450	890	31.88	21700	21700	21000	28200	15200	21700	21266.80	0.00	0	-62	22200	21950	21600	21350	21000	21775	21175	61	6500	5000	14750	50	1	1214878	259	2.39	0.50	12	0.07	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
79	20231117	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-400	5	-1.84	11303550	532	19.05	21700	21700	21000	28200	15200	21700	21247.27	0.00	0	-51	22200	21950	21600	21350	21000	21775	21175	61	6500	5000	14750	50	1	1214878	259	2.39	0.50	12	0.04	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
80	20231117	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-400	5	-1.84	10985050	517	18.52	21700	21700	21000	28200	15200	21700	21247.68	0.00	0	-51	22200	21950	21600	21350	21000	21775	21175	61	6500	5000	14750	50	1	1214878	259	2.39	0.50	12	0.04	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
81	20231117	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	-50	5	-0.23	195050	9	0.32	21700	21700	21650	28200	15200	21700	21672.22	0.00	0	-5	22200	21950	21600	21350	21000	21775	21175	61	6500	5000	14750	50	1	1214878	263	2.43	0.51	12	0.00	8905.00	42355.00	39900	20221205	-45.74	19900	20231101	8.79	39000	-44.49	20230207	19900	8.79	20231101	39900	-45.74	20221205	19900	8.79	20231101	1.78	N	001770	5000	60 억		0	N	N	0	N	00	N
82	20231116	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	-350	5	-1.61	48760750	2258	145.12	21750	21850	21250	28250	15250	21750	21594.66	0.00	0	-52	22016	21882	21766	21632	21516	21950	21700	61	6500	5000	14790	50	1	1214878	260	2.40	0.51	12	0.19	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.83	N	001770	5000	60 억		0	N	N	0	N	00	N
83	20231116	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	-350	5	-1.61	47500200	2199	141.32	21750	21850	21250	28250	15250	21750	21600.82	0.00	0	-50	22016	21882	21766	21632	21516	21950	21700	61	6500	5000	14790	50	1	1214878	260	2.40	0.51	12	0.18	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.83	N	001770	5000	60 억		0	N	N	0	N	00	N
84	20231116	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-500	5	-2.30	44874950	2076	133.42	21750	21850	21250	28250	15250	21750	21616.06	0.00	0	-57	22016	21882	21766	21632	21516	21950	21700	61	6500	5000	14790	50	1	1214878	258	2.39	0.50	12	0.17	8905.00	42355.00	39900	20221205	-46.74	19900	20231101	6.78	39000	-45.51	20230207	19900	6.78	20231101	39900	-46.74	20221205	19900	6.78	20231101	1.83	N	001770	5000	60 억		0	N	N	0	N	00	N
85	20231116	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	-100	5	-0.46	24460950	1125	72.30	21750	21850	21650	28250	15250	21750	21743.07	0.00	0	-58	22016	21882	21766	21632	21516	21950	21700	61	6500	5000	14790	50	1	1214878	263	2.43	0.51	12	0.09	8905.00	42355.00	39900	20221205	-45.74	19900	20231101	8.79	39000	-44.49	20230207	19900	8.79	20231101	39900	-45.74	20221205	19900	8.79	20231101	1.83	N	001770	5000	60 억		0	N	N	0	N	00	N
86	20231116	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	0	3	0.00	19576700	900	57.84	21750	21850	21700	28250	15250	21750	21751.89	0.00	0	-54	22016	21882	21766	21632	21516	21950	21700	61	6500	5000	14790	50	1	1214878	264	2.44	0.51	12	0.07	8905.00	42355.00	39900	20221205	-45.49	19900	20231101	9.30	39000	-44.23	20230207	19900	9.30	20231101	39900	-45.49	20221205	19900	9.30	20231101	1.83	N	001770	5000	60 억		0	N	N	0	N	00	N
87	20231116	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	0	3	0.00	15527800	714	45.89	21750	21750	21700	28250	15250	21750	21747.62	0.00	0	-5	22016	21882	21766	21632	21516	21950	21700	61	6500	5000	14790	50	1	1214878	264	2.44	0.51	12	0.06	8905.00	42355.00	39900	20221205	-45.49	19900	20231101	9.30	39000	-44.23	20230207	19900	9.30	20231101	39900	-45.49	20221205	19900	9.30	20231101	1.83	N	001770	5000	60 억		0	N	N	0	N	00	N
88	20231116	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	0	3	0.00	3153750	145	9.32	21750	21750	21750	28250	15250	21750	21750.00	0.00	0	0	22016	21882	21766	21632	21516	21950	21700	61	6500	5000	14790	50	1	1214878	264	2.44	0.51	12	0.01	8905.00	42355.00	39900	20221205	-45.49	19900	20231101	9.30	39000	-44.23	20230207	19900	9.30	20231101	39900	-45.49	20221205	19900	9.30	20231101	1.83	N	001770	5000	60 억		0	N	N	0	N	00	N
89	20231116	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	0	3	0.00	0	0	0.00	0	0	0	28250	15250	21750	0.00	0.00	0	0	22016	21882	21766	21632	21516	21950	21700	61	6500	5000	14790	50	1	1214878	264	2.44	0.51	12	0.00	8905.00	42355.00	39900	20221205	-45.49	19900	20231101	9.30	39000	-44.23	20230207	19900	9.30	20231101	39900	-45.49	20221205	19900	9.30	20231101	1.83	N	001770	5000	60 억		0	N	N	0	N	00	N
90	20231115	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	100	2	0.46	33776100	1555	50.37	21650	21900	21650	28100	15200	21650	21720.96	0.00	0	-16	22116	21882	21466	21232	20816	22000	21350	61	6450	5000	14720	50	1	1214878	264	2.44	0.51	12	0.13	8905.00	42355.00	39900	20221205	-45.49	19900	20231101	9.30	39000	-44.23	20230207	19900	9.30	20231101	39900	-45.49	20221205	19900	9.30	20231101	1.88	N	001770	5000	60 억		0	N	N	1	N	00	N
91	20231115	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	0	3	0.00	32429550	1493	48.36	21650	21900	21650	28100	15200	21650	21721.06	0.00	0	-11	22116	21882	21466	21232	20816	22000	21350	61	6450	5000	14720	50	1	1214878	263	2.43	0.51	12	0.12	8905.00	42355.00	39900	20221205	-45.74	19900	20231101	8.79	39000	-44.49	20230207	19900	8.79	20231101	39900	-45.74	20221205	19900	8.79	20231101	1.88	N	001770	5000	60 억		0	N	N	1	N	00	N
92	20231115	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	100	2	0.46	22713000	1045	33.85	21650	21900	21650	28100	15200	21650	21734.93	0.00	0	-11	22116	21882	21466	21232	20816	22000	21350	61	6450	5000	14720	50	1	1214878	264	2.44	0.51	12	0.09	8905.00	42355.00	39900	20221205	-45.49	19900	20231101	9.30	39000	-44.23	20230207	19900	9.30	20231101	39900	-45.49	20221205	19900	9.30	20231101	1.88	N	001770	5000	60 억		0	N	N	1	N	00	N
93	20231115	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	100	2	0.46	19439200	894	28.96	21650	21900	21650	28100	15200	21650	21744.07	0.00	0	-11	22116	21882	21466	21232	20816	22000	21350	61	6450	5000	14720	50	1	1214878	264	2.44	0.51	12	0.07	8905.00	42355.00	39900	20221205	-45.49	19900	20231101	9.30	39000	-44.23	20230207	19900	9.30	20231101	39900	-45.49	20221205	19900	9.30	20231101	1.88	N	001770	5000	60 억		0	N	N	1	N	00	N
94	20231115	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21800	150	2	0.69	19374000	891	28.86	21650	21900	21650	28100	15200	21650	21744.11	0.00	0	-11	22116	21882	21466	21232	20816	22000	21350	61	6450	5000	14720	50	1	1214878	265	2.45	0.51	12	0.07	8905.00	42355.00	39900	20221205	-45.36	19900	20231101	9.55	39000	-44.10	20230207	19900	9.55	20231101	39900	-45.36	20221205	19900	9.55	20231101	1.88	N	001770	5000	60 억		0	N	N	1	N	00	N
95	20231115	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	50	2	0.23	18982350	873	28.28	21650	21900	21650	28100	15200	21650	21743.81	0.00	0	-10	22116	21882	21466	21232	20816	22000	21350	61	6450	5000	14720	50	1	1214878	264	2.44	0.51	12	0.07	8905.00	42355.00	39900	20221205	-45.61	19900	20231101	9.05	39000	-44.36	20230207	19900	9.05	20231101	39900	-45.61	20221205	19900	9.05	20231101	1.88	N	001770	5000	60 억		0	N	N	1	N	00	N
96	20231115	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21850	200	2	0.92	14591850	671	21.74	21650	21900	21650	28100	15200	21650	21746.42	0.00	0	-10	22116	21882	21466	21232	20816	22000	21350	61	6450	5000	14720	50	1	1214878	265	2.45	0.52	12	0.06	8905.00	42355.00	39900	20221205	-45.24	19900	20231101	9.80	39000	-43.97	20230207	19900	9.80	20231101	39900	-45.24	20221205	19900	9.80	20231101	1.88	N	001770	5000	60 억		0	N	N	1	N	00	N
97	20231115	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	0	3	0.00	4395150	203	6.58	21650	21850	21650	28100	15200	21650	21650.99	0.00	0	0	22116	21882	21466	21232	20816	22000	21350	61	6450	5000	14720	50	1	1214878	263	2.43	0.51	12	0.02	8905.00	42355.00	39900	20221205	-45.74	19900	20231101	8.79	39000	-44.49	20230207	19900	8.79	20231101	39900	-45.74	20221205	19900	8.79	20231101	1.88	N	001770	5000	60 억		0	N	N	1	N	00	N
98	20231114	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	300	2	1.41	65664150	3087	190.44	21150	21700	21050	27750	14950	21350	21271.19	0.00	0	39	21650	21500	21350	21200	21050	21575	21275	61	6400	5000	14510	50	1	1214878	263	2.43	0.51	12	0.25	8905.00	42355.00	39900	20221205	-45.74	19900	20231101	8.79	39000	-44.49	20230207	19900	8.79	20231101	39900	-45.74	20221205	19900	8.79	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
99	20231114	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	250	2	1.17	57380650	2704	166.81	21150	21600	21050	27750	14950	21350	21220.65	0.00	0	50	21650	21500	21350	21200	21050	21575	21275	61	6400	5000	14510	50	1	1214878	262	2.43	0.51	12	0.22	8905.00	42355.00	39900	20221205	-45.86	19900	20231101	8.54	39000	-44.62	20230207	19900	8.54	20231101	39900	-45.86	20221205	19900	8.54	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
100	20231114	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-150	5	-0.70	45947950	2167	133.68	21150	21350	21050	27750	14950	21350	21203.48	0.00	0	63	21650	21500	21350	21200	21050	21575	21275	61	6400	5000	14510	50	1	1214878	258	2.38	0.50	12	0.18	8905.00	42355.00	39900	20221205	-46.87	19900	20231101	6.53	39000	-45.64	20230207	19900	6.53	20231101	39900	-46.87	20221205	19900	6.53	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
101	20231114	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-150	5	-0.70	41490450	1956	120.67	21150	21350	21100	27750	14950	21350	21211.89	0.00	0	66	21650	21500	21350	21200	21050	21575	21275	61	6400	5000	14510	50	1	1214878	258	2.38	0.50	12	0.16	8905.00	42355.00	39900	20221205	-46.87	19900	20231101	6.53	39000	-45.64	20230207	19900	6.53	20231101	39900	-46.87	20221205	19900	6.53	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
102	20231114	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21100	-250	5	-1.17	28146400	1327	81.86	21150	21350	21100	27750	14950	21350	21210.55	0.00	0	73	21650	21500	21350	21200	21050	21575	21275	61	6400	5000	14510	50	1	1214878	256	2.37	0.50	12	0.11	8905.00	42355.00	39900	20221205	-47.12	19900	20231101	6.03	39000	-45.90	20230207	19900	6.03	20231101	39900	-47.12	20221205	19900	6.03	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
103	20231114	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-150	5	-0.70	21612800	1018	62.80	21150	21350	21150	27750	14950	21350	21230.65	0.00	0	73	21650	21500	21350	21200	21050	21575	21275	61	6400	5000	14510	50	1	1214878	258	2.38	0.50	12	0.08	8905.00	42355.00	39900	20221205	-46.87	19900	20231101	6.53	39000	-45.64	20230207	19900	6.53	20231101	39900	-46.87	20221205	19900	6.53	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
104	20231114	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-150	5	-0.70	19087250	899	55.46	21150	21350	21150	27750	14950	21350	21231.65	0.00	0	76	21650	21500	21350	21200	21050	21575	21275	61	6400	5000	14510	50	1	1214878	258	2.38	0.50	12	0.07	8905.00	42355.00	39900	20221205	-46.87	19900	20231101	6.53	39000	-45.64	20230207	19900	6.53	20231101	39900	-46.87	20221205	19900	6.53	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
105	20231114	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-150	5	-0.70	4082850	193	11.91	21150	21200	21150	27750	14950	21350	21154.66	0.00	0	13	21650	21500	21350	21200	21050	21575	21275	61	6400	5000	14510	50	1	1214878	258	2.38	0.50	12	0.02	8905.00	42355.00	39900	20221205	-46.87	19900	20231101	6.53	39000	-45.64	20230207	19900	6.53	20231101	39900	-46.87	20221205	19900	6.53	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
106	20231113	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	0	3	0.00	34532250	1621	198.17	21200	21500	21200	27750	14950	21350	21303.05	0.00	0	35	21816	21582	21366	21132	20916	21575	21125	61	6400	5000	14510	50	1	1214878	259	2.40	0.50	12	0.13	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
107	20231113	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	0	3	0.00	29045300	1364	166.75	21200	21500	21200	27750	14950	21350	21294.21	0.00	0	40	21816	21582	21366	21132	20916	21575	21125	61	6400	5000	14510	50	1	1214878	259	2.40	0.50	12	0.11	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
108	20231113	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-50	5	-0.23	26439950	1242	151.83	21200	21500	21200	27750	14950	21350	21288.20	0.00	0	41	21816	21582	21366	21132	20916	21575	21125	61	6400	5000	14510	50	1	1214878	259	2.39	0.50	12	0.10	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
109	20231113	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	0	3	0.00	22477500	1056	129.10	21200	21500	21200	27750	14950	21350	21285.51	0.00	0	41	21816	21582	21366	21132	20916	21575	21125	61	6400	5000	14510	50	1	1214878	259	2.40	0.50	12	0.09	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
110	20231113	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	50	2	0.23	20086100	944	115.40	21200	21500	21200	27750	14950	21350	21277.65	0.00	0	41	21816	21582	21366	21132	20916	21575	21125	61	6400	5000	14510	50	1	1214878	260	2.40	0.51	12	0.08	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
111	20231113	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	50	2	0.23	19893500	935	114.30	21200	21500	21200	27750	14950	21350	21276.47	0.00	0	41	21816	21582	21366	21132	20916	21575	21125	61	6400	5000	14510	50	1	1214878	260	2.40	0.51	12	0.08	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
112	20231113	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	50	2	0.23	19058000	896	109.54	21200	21400	21200	27750	14950	21350	21270.09	0.00	0	33	21816	21582	21366	21132	20916	21575	21125	61	6400	5000	14510	50	1	1214878	260	2.40	0.51	12	0.07	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
113	20231113	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	-50	5	-0.23	1251550	59	7.21	21200	21300	21200	27750	14950	21350	21212.71	0.00	0	13	21816	21582	21366	21132	20916	21575	21125	61	6400	5000	14510	50	1	1214878	259	2.39	0.50	12	0.00	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
114	20231110	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	0	3	0.00	17453600	818	61.92	21350	21600	21150	27750	14950	21350	21336.92	0.00	0	-120	21883	21616	21433	21166	20983	21525	21075	61	6400	5000	14510	50	1	1214878	259	2.40	0.50	12	0.07	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
115	20231110	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	0	3	0.00	14698200	689	52.16	21350	21600	21150	27750	14950	21350	21332.66	0.00	0	-119	21883	21616	21433	21166	20983	21525	21075	61	6400	5000	14510	50	1	1214878	259	2.40	0.50	12	0.06	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
116	20231110	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	50	2	0.23	9509700	446	33.76	21350	21600	21150	27750	14950	21350	21322.20	0.00	0	-117	21883	21616	21433	21166	20983	21525	21075	61	6400	5000	14510	50	1	1214878	260	2.40	0.51	12	0.04	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
117	20231110	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	50	2	0.23	8911000	418	31.64	21350	21600	21150	27750	14950	21350	21318.18	0.00	0	-117	21883	21616	21433	21166	20983	21525	21075	61	6400	5000	14510	50	1	1214878	260	2.40	0.51	12	0.03	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
118	20231110	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	50	2	0.23	8911000	418	31.64	21350	21600	21150	27750	14950	21350	21318.18	0.00	0	-117	21883	21616	21433	21166	20983	21525	21075	61	6400	5000	14510	50	1	1214878	260	2.40	0.51	12	0.03	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
119	20231110	110124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	150	2	0.70	8590250	403	30.51	21350	21600	21150	27750	14950	21350	21315.76	0.00	0	-117	21883	21616	21433	21166	20983	21525	21075	61	6400	5000	14510	50	1	1214878	261	2.41	0.51	12	0.03	8905.00	42355.00	39900	20221205	-46.12	19900	20231101	8.04	39000	-44.87	20230207	19900	8.04	20231101	39900	-46.12	20221205	19900	8.04	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
120	20231110	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	-200	5	-0.94	6639950	312	23.62	21350	21450	21150	27750	14950	21350	21281.89	0.00	0	-117	21883	21616	21433	21166	20983	21525	21075	61	6400	5000	14510	50	1	1214878	257	2.38	0.50	12	0.03	8905.00	42355.00	39900	20221205	-46.99	19900	20231101	6.28	39000	-45.77	20230207	19900	6.28	20231101	39900	-46.99	20221205	19900	6.28	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
121	20231110	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	0	3	0.00	725900	34	2.57	21350	21350	21350	27750	14950	21350	21350.00	0.00	0	0	21883	21616	21433	21166	20983	21525	21075	61	6400	5000	14510	50	1	1214878	259	2.40	0.50	12	0.00	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
122	20231109	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	-100	5	-0.47	26352400	1232	132.47	21450	21700	21250	27850	15050	21450	21389.94	0.00	0	-117	22016	21732	21516	21232	21016	21875	21375	61	6400	5000	14580	50	1	1214878	259	2.40	0.50	12	0.10	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.90	N	001770	5000	60 억		0	N	N	1	N	00	N
123	20231109	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	-100	5	-0.47	24324150	1137	122.26	21450	21700	21250	27850	15050	21450	21393.27	0.00	0	-62	22016	21732	21516	21232	21016	21875	21375	61	6400	5000	14580	50	1	1214878	259	2.40	0.50	12	0.09	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
124	20231109	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	0	3	0.00	14026950	654	70.32	21450	21700	21350	27850	15050	21450	21447.94	0.00	0	-59	22016	21732	21516	21232	21016	21875	21375	61	6400	5000	14580	50	1	1214878	261	2.41	0.51	12	0.05	8905.00	42355.00	39900	20221205	-46.24	19900	20231101	7.79	39000	-45.00	20230207	19900	7.79	20231101	39900	-46.24	20221205	19900	7.79	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
125	20231109	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21350	-100	5	-0.47	13531650	631	67.85	21450	21700	21350	27850	15050	21450	21444.77	0.00	0	-56	22016	21732	21516	21232	21016	21875	21375	61	6400	5000	14580	50	1	1214878	259	2.40	0.50	12	0.05	8905.00	42355.00	39900	20221205	-46.49	19900	20231101	7.29	39000	-45.26	20230207	19900	7.29	20231101	39900	-46.49	20221205	19900	7.29	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
126	20231109	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	0	3	0.00	5503200	256	27.53	21450	21700	21450	27850	15050	21450	21496.88	0.00	0	-31	22016	21732	21516	21232	21016	21875	21375	61	6400	5000	14580	50	1	1214878	261	2.41	0.51	12	0.02	8905.00	42355.00	39900	20221205	-46.24	19900	20231101	7.79	39000	-45.00	20230207	19900	7.79	20231101	39900	-46.24	20221205	19900	7.79	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
127	20231109	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	250	2	1.17	2196850	102	10.97	21450	21700	21450	27850	15050	21450	21537.75	0.00	0	-27	22016	21732	21516	21232	21016	21875	21375	61	6400	5000	14580	50	1	1214878	264	2.44	0.51	12	0.01	8905.00	42355.00	39900	20221205	-45.61	19900	20231101	9.05	39000	-44.36	20230207	19900	9.05	20231101	39900	-45.61	20221205	19900	9.05	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
128	20231109	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	200	2	0.93	1439000	67	7.20	21450	21650	21450	27850	15050	21450	21477.61	0.00	0	-3	22016	21732	21516	21232	21016	21875	21375	61	6400	5000	14580	50	1	1214878	263	2.43	0.51	12	0.01	8905.00	42355.00	39900	20221205	-45.74	19900	20231101	8.79	39000	-44.49	20230207	19900	8.79	20231101	39900	-45.74	20221205	19900	8.79	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
129	20231109	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	0	3	0.00	922350	43	4.62	21450	21450	21450	27850	15050	21450	21450.00	0.00	0	0	22016	21732	21516	21232	21016	21875	21375	61	6400	5000	14580	50	1	1214878	261	2.41	0.51	12	0.00	8905.00	42355.00	39900	20221205	-46.24	19900	20231101	7.79	39000	-45.00	20230207	19900	7.79	20231101	39900	-46.24	20221205	19900	7.79	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
130	20231108	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	0	3	0.00	20069050	930	45.68	21300	21800	21300	27850	15050	21450	21579.62	0.00	0	40	22050	21750	21600	21300	21150	21675	21225	61	6400	5000	14580	50	1	1214878	261	2.41	0.51	12	0.08	8905.00	42355.00	39900	20221205	-46.24	19900	20231101	7.79	39000	-45.00	20230207	19900	7.79	20231101	39900	-46.24	20221205	19900	7.79	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
131	20231108	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	300	2	1.40	18094950	838	41.16	21300	21800	21300	27850	15050	21450	21593.02	0.00	0	48	22050	21750	21600	21300	21150	21675	21225	61	6400	5000	14580	50	1	1214878	264	2.44	0.51	12	0.07	8905.00	42355.00	39900	20221205	-45.49	19900	20231101	9.30	39000	-44.23	20230207	19900	9.30	20231101	39900	-45.49	20221205	19900	9.30	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
132	20231108	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	300	2	1.40	14354500	666	32.71	21300	21800	21300	27850	15050	21450	21553.30	0.00	0	70	22050	21750	21600	21300	21150	21675	21225	61	6400	5000	14580	50	1	1214878	264	2.44	0.51	12	0.05	8905.00	42355.00	39900	20221205	-45.49	19900	20231101	9.30	39000	-44.23	20230207	19900	9.30	20231101	39900	-45.49	20221205	19900	9.30	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
133	20231108	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	150	2	0.70	11835000	550	27.01	21300	21800	21300	27850	15050	21450	21518.18	0.00	0	88	22050	21750	21600	21300	21150	21675	21225	61	6400	5000	14580	50	1	1214878	262	2.43	0.51	12	0.05	8905.00	42355.00	39900	20221205	-45.86	19900	20231101	8.54	39000	-44.62	20230207	19900	8.54	20231101	39900	-45.86	20221205	19900	8.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
134	20231108	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21700	250	2	1.17	11791700	548	26.92	21300	21800	21300	27850	15050	21450	21517.70	0.00	0	88	22050	21750	21600	21300	21150	21675	21225	61	6400	5000	14580	50	1	1214878	264	2.44	0.51	12	0.05	8905.00	42355.00	39900	20221205	-45.61	19900	20231101	9.05	39000	-44.36	20230207	19900	9.05	20231101	39900	-45.61	20221205	19900	9.05	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
135	20231108	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	200	2	0.93	11770000	547	26.87	21300	21800	21300	27850	15050	21450	21517.37	0.00	0	88	22050	21750	21600	21300	21150	21675	21225	61	6400	5000	14580	50	1	1214878	263	2.43	0.51	12	0.05	8905.00	42355.00	39900	20221205	-45.74	19900	20231101	8.79	39000	-44.49	20230207	19900	8.79	20231101	39900	-45.74	20221205	19900	8.79	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
136	20231108	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21750	300	2	1.40	8555350	399	19.60	21300	21800	21300	27850	15050	21450	21441.98	0.00	0	99	22050	21750	21600	21300	21150	21675	21225	61	6400	5000	14580	50	1	1214878	264	2.44	0.51	12	0.03	8905.00	42355.00	39900	20221205	-45.49	19900	20231101	9.30	39000	-44.23	20230207	19900	9.30	20231101	39900	-45.49	20221205	19900	9.30	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
137	20231108	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	0	3	0.00	2216850	104	5.11	21300	21450	21300	27850	15050	21450	21315.87	0.00	0	11	22050	21750	21600	21300	21150	21675	21225	61	6400	5000	14580	50	1	1214878	261	2.41	0.51	12	0.01	8905.00	42355.00	39900	20221205	-46.24	19900	20231101	7.79	39000	-45.00	20230207	19900	7.79	20231101	39900	-46.24	20221205	19900	7.79	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
138	20231107	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	-150	5	-0.69	43745250	2026	78.92	21600	21900	21450	28050	15150	21600	21591.93	0.00	0	-90	21933	21766	21483	21316	21033	21850	21400	61	6450	5000	14680	50	1	1214878	261	2.41	0.51	12	0.17	8905.00	42355.00	39900	20221205	-46.24	19900	20231101	7.79	39000	-45.00	20230207	19900	7.79	20231101	39900	-46.24	20221205	19900	7.79	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
139	20231107	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	0	3	0.00	31985350	1478	57.58	21600	21900	21500	28050	15150	21600	21640.97	0.00	0	-66	21933	21766	21483	21316	21033	21850	21400	61	6450	5000	14680	50	1	1214878	262	2.43	0.51	12	0.12	8905.00	42355.00	39900	20221205	-45.86	19900	20231101	8.54	39000	-44.62	20230207	19900	8.54	20231101	39900	-45.86	20221205	19900	8.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
140	20231107	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	0	3	0.00	29823150	1378	53.68	21600	21900	21500	28050	15150	21600	21642.34	0.00	0	-65	21933	21766	21483	21316	21033	21850	21400	61	6450	5000	14680	50	1	1214878	262	2.43	0.51	12	0.11	8905.00	42355.00	39900	20221205	-45.86	19900	20231101	8.54	39000	-44.62	20230207	19900	8.54	20231101	39900	-45.86	20221205	19900	8.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
141	20231107	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	0	3	0.00	29042850	1342	52.28	21600	21900	21500	28050	15150	21600	21641.47	0.00	0	-62	21933	21766	21483	21316	21033	21850	21400	61	6450	5000	14680	50	1	1214878	262	2.43	0.51	12	0.11	8905.00	42355.00	39900	20221205	-45.86	19900	20231101	8.54	39000	-44.62	20230207	19900	8.54	20231101	39900	-45.86	20221205	19900	8.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
142	20231107	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	0	3	0.00	28891550	1335	52.01	21600	21900	21500	28050	15150	21600	21641.61	0.00	0	-62	21933	21766	21483	21316	21033	21850	21400	61	6450	5000	14680	50	1	1214878	262	2.43	0.51	12	0.11	8905.00	42355.00	39900	20221205	-45.86	19900	20231101	8.54	39000	-44.62	20230207	19900	8.54	20231101	39900	-45.86	20221205	19900	8.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
143	20231107	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	0	3	0.00	28393500	1312	51.11	21600	21900	21500	28050	15150	21600	21641.39	0.00	0	-59	21933	21766	21483	21316	21033	21850	21400	61	6450	5000	14680	50	1	1214878	262	2.43	0.51	12	0.11	8905.00	42355.00	39900	20221205	-45.86	19900	20231101	8.54	39000	-44.62	20230207	19900	8.54	20231101	39900	-45.86	20221205	19900	8.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
144	20231107	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21650	50	2	0.23	26058350	1204	46.90	21600	21900	21500	28050	15150	21600	21643.15	0.00	0	-60	21933	21766	21483	21316	21033	21850	21400	61	6450	5000	14680	50	1	1214878	263	2.43	0.51	12	0.10	8905.00	42355.00	39900	20221205	-45.74	19900	20231101	8.79	39000	-44.49	20230207	19900	8.79	20231101	39900	-45.74	20221205	19900	8.79	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
145	20231107	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	0	3	0.00	3391200	157	6.12	21600	21600	21600	28050	15150	21600	21600.00	0.00	0	0	21933	21766	21483	21316	21033	21850	21400	61	6450	5000	14680	50	1	1214878	262	2.43	0.51	12	0.01	8905.00	42355.00	39900	20221205	-45.86	19900	20231101	8.54	39000	-44.62	20230207	19900	8.54	20231101	39900	-45.86	20221205	19900	8.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
146	20231106	160121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	350	2	1.65	54773800	2567	129.32	21250	21650	21200	27600	14900	21250	21337.67	0.00	0	-397	21683	21466	21283	21066	20883	21375	20975	61	6350	5000	14450	50	1	1214878	262	2.43	0.51	12	0.21	8905.00	42355.00	39900	20221205	-45.86	19900	20231101	8.54	39000	-44.62	20230207	19900	8.54	20231101	39900	-45.86	20221205	19900	8.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
147	20231106	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21600	350	2	1.65	54017900	2532	127.56	21250	21650	21200	27600	14900	21250	21334.08	0.00	0	-397	21683	21466	21283	21066	20883	21375	20975	61	6350	5000	14450	50	1	1214878	262	2.43	0.51	12	0.21	8905.00	42355.00	39900	20221205	-45.86	19900	20231101	8.54	39000	-44.62	20230207	19900	8.54	20231101	39900	-45.86	20221205	19900	8.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
148	20231106	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21450	200	2	0.94	50241250	2357	118.74	21250	21650	21200	27600	14900	21250	21315.76	0.00	0	-382	21683	21466	21283	21066	20883	21375	20975	61	6350	5000	14450	50	1	1214878	261	2.41	0.51	12	0.19	8905.00	42355.00	39900	20221205	-46.24	19900	20231101	7.79	39000	-45.00	20230207	19900	7.79	20231101	39900	-46.24	20221205	19900	7.79	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
149	20231106	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	150	2	0.71	48868500	2293	115.52	21250	21650	21200	27600	14900	21250	21312.04	0.00	0	-339	21683	21466	21283	21066	20883	21375	20975	61	6350	5000	14450	50	1	1214878	260	2.40	0.51	12	0.19	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
150	20231106	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21500	250	2	1.18	45524550	2137	107.66	21250	21650	21200	27600	14900	21250	21303.02	0.00	0	-290	21683	21466	21283	21066	20883	21375	20975	61	6350	5000	14450	50	1	1214878	261	2.41	0.51	12	0.18	8905.00	42355.00	39900	20221205	-46.12	19900	20231101	8.04	39000	-44.87	20230207	19900	8.04	20231101	39900	-46.12	20221205	19900	8.04	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
151	20231106	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	0	3	0.00	36013200	1695	85.39	21250	21400	21200	27600	14900	21250	21246.73	0.00	0	-86	21683	21466	21283	21066	20883	21375	20975	61	6350	5000	14450	50	1	1214878	258	2.39	0.50	12	0.14	8905.00	42355.00	39900	20221205	-46.74	19900	20231101	6.78	39000	-45.51	20230207	19900	6.78	20231101	39900	-46.74	20221205	19900	6.78	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
152	20231106	100119	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	50	2	0.24	22276750	1048	52.80	21250	21400	21200	27600	14900	21250	21256.44	0.00	0	-2	21683	21466	21283	21066	20883	21375	20975	61	6350	5000	14450	50	1	1214878	259	2.39	0.50	12	0.09	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
153	20231106	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	0	3	0.00	7671250	361	18.19	21250	21250	21250	27600	14900	21250	21250.00	0.00	0	0	21683	21466	21283	21066	20883	21375	20975	61	6350	5000	14450	50	1	1214878	258	2.39	0.50	12	0.03	8905.00	42355.00	39900	20221205	-46.74	19900	20231101	6.78	39000	-45.51	20230207	19900	6.78	20231101	39900	-46.74	20221205	19900	6.78	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
154	20231103	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-50	5	-0.23	42222800	1985	110.34	21400	21500	21100	27650	14950	21300	21270.93	0.00	0	115	21700	21500	21200	21000	20700	21600	21100	61	6350	5000	14480	50	1	1214878	258	2.39	0.50	12	0.16	8905.00	42355.00	39900	20221205	-46.74	19900	20231101	6.78	39000	-45.51	20230207	19900	6.78	20231101	39900	-46.74	20221205	19900	6.78	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
155	20231103	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-100	5	-0.47	37889750	1781	99.00	21400	21500	21100	27650	14950	21300	21274.42	0.00	0	115	21700	21500	21200	21000	20700	21600	21100	61	6350	5000	14480	50	1	1214878	258	2.38	0.50	12	0.15	8905.00	42355.00	39900	20221205	-46.87	19900	20231101	6.53	39000	-45.64	20230207	19900	6.53	20231101	39900	-46.87	20221205	19900	6.53	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
156	20231103	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-100	5	-0.47	31718800	1490	82.82	21400	21500	21100	27650	14950	21300	21287.79	0.00	0	110	21700	21500	21200	21000	20700	21600	21100	61	6350	5000	14480	50	1	1214878	258	2.38	0.50	12	0.12	8905.00	42355.00	39900	20221205	-46.87	19900	20231101	6.53	39000	-45.64	20230207	19900	6.53	20231101	39900	-46.87	20221205	19900	6.53	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
157	20231103	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-50	5	-0.23	29751250	1397	77.65	21400	21500	21100	27650	14950	21300	21296.53	0.00	0	88	21700	21500	21200	21000	20700	21600	21100	61	6350	5000	14480	50	1	1214878	258	2.39	0.50	12	0.11	8905.00	42355.00	39900	20221205	-46.74	19900	20231101	6.78	39000	-45.51	20230207	19900	6.78	20231101	39900	-46.74	20221205	19900	6.78	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
158	20231103	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	-100	5	-0.47	23743250	1113	61.87	21400	21500	21200	27650	14950	21300	21332.66	0.00	0	70	21700	21500	21200	21000	20700	21600	21100	61	6350	5000	14480	50	1	1214878	258	2.38	0.50	12	0.09	8905.00	42355.00	39900	20221205	-46.87	19900	20231101	6.53	39000	-45.64	20230207	19900	6.53	20231101	39900	-46.87	20221205	19900	6.53	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
159	20231103	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	-50	5	-0.23	20942850	981	54.53	21400	21500	21200	27650	14950	21300	21348.47	0.00	0	28	21700	21500	21200	21000	20700	21600	21100	61	6350	5000	14480	50	1	1214878	258	2.39	0.50	12	0.08	8905.00	42355.00	39900	20221205	-46.74	19900	20231101	6.78	39000	-45.51	20230207	19900	6.78	20231101	39900	-46.74	20221205	19900	6.78	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
160	20231103	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	0	3	0.00	17354200	812	45.14	21400	21500	21300	27650	14950	21300	21372.17	0.00	0	16	21700	21500	21200	21000	20700	21600	21100	61	6350	5000	14480	50	1	1214878	259	2.39	0.50	12	0.07	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
161	20231103	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21400	100	2	0.47	2739300	128	7.12	21400	21500	21400	27650	14950	21300	21400.78	0.00	0	0	21700	21500	21200	21000	20700	21600	21100	61	6350	5000	14480	50	1	1214878	260	2.40	0.51	12	0.01	8905.00	42355.00	39900	20221205	-46.37	19900	20231101	7.54	39000	-45.13	20230207	19900	7.54	20231101	39900	-46.37	20221205	19900	7.54	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
162	20231102	160120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	400	2	1.91	38168400	1799	36.15	20900	21400	20900	27150	14650	20900	21216.45	0.00	0	70	22433	21666	20783	20016	19133	21225	19575	61	6250	5000	14210	50	1	1214878	259	2.39	0.50	12	0.15	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
163	20231102	150121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	400	2	1.91	37125300	1750	35.16	20900	21400	20900	27150	14650	20900	21214.46	0.00	0	70	22433	21666	20783	20016	19133	21225	19575	61	6250	5000	14210	50	1	1214878	259	2.39	0.50	12	0.14	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
164	20231102	140121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	300	2	1.44	36890900	1739	34.94	20900	21400	20900	27150	14650	20900	21213.86	0.00	0	69	22433	21666	20783	20016	19133	21225	19575	61	6250	5000	14210	50	1	1214878	258	2.38	0.50	12	0.14	8905.00	42355.00	39900	20221205	-46.87	19900	20231101	6.53	39000	-45.64	20230207	19900	6.53	20231101	39900	-46.87	20221205	19900	6.53	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
165	20231102	130120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21200	300	2	1.44	34392050	1621	32.57	20900	21400	20900	27150	14650	20900	21216.56	0.00	0	60	22433	21666	20783	20016	19133	21225	19575	61	6250	5000	14210	50	1	1214878	258	2.38	0.50	12	0.13	8905.00	42355.00	39900	20221205	-46.87	19900	20231101	6.53	39000	-45.64	20230207	19900	6.53	20231101	39900	-46.87	20221205	19900	6.53	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
166	20231102	120120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21300	400	2	1.91	26025300	1227	24.65	20900	21400	20900	27150	14650	20900	21210.51	0.00	0	9	22433	21666	20783	20016	19133	21225	19575	61	6250	5000	14210	50	1	1214878	259	2.39	0.50	12	0.10	8905.00	42355.00	39900	20221205	-46.62	19900	20231101	7.04	39000	-45.38	20230207	19900	7.04	20231101	39900	-46.62	20221205	19900	7.04	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
167	20231102	110120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	350	2	1.67	13538500	641	12.88	20900	21350	20900	27150	14650	20900	21120.90	0.00	0	-5	22433	21666	20783	20016	19133	21225	19575	61	6250	5000	14210	50	1	1214878	258	2.39	0.50	12	0.05	8905.00	42355.00	39900	20221205	-46.74	19900	20231101	6.78	39000	-45.51	20230207	19900	6.78	20231101	39900	-46.74	20221205	19900	6.78	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
168	20231102	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	350	2	1.67	7184750	342	6.87	20900	21250	20900	27150	14650	20900	21008.04	0.00	0	-5	22433	21666	20783	20016	19133	21225	19575	61	6250	5000	14210	50	1	1214878	258	2.39	0.50	12	0.03	8905.00	42355.00	39900	20221205	-46.74	19900	20231101	6.78	39000	-45.51	20230207	19900	6.78	20231101	39900	-46.74	20221205	19900	6.78	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
169	20231102	090120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	50	2	0.24	3971850	190	3.82	20900	21100	20900	27150	14650	20900	20904.47	0.00	0	0	22433	21666	20783	20016	19133	21225	19575	61	6250	5000	14210	50	1	1214878	255	2.35	0.49	12	0.02	8905.00	42355.00	39900	20221205	-47.49	19900	20231101	5.28	39000	-46.28	20230207	19900	5.28	20231101	39900	-47.49	20221205	19900	5.28	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
170	20231101	160119	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	20900	-250	5	-1.18	103925700	4977	295.02	20950	21550	19900	27450	14850	21150	20881.19	0.00	0	202	21683	21416	20933	20666	20183	21550	20800	61	6300	5000	14380	50	1	1214878	254	2.35	0.49	12	0.41	8905.00	42355.00	39900	20221205	-47.62	19900	20231101	5.03	39000	-46.41	20230207	19900	5.03	20231101	39900	-47.62	20221205	19900	5.03	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
171	20231101	150120	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	20650	-500	5	-2.36	92742200	4440	263.19	20950	21550	19900	27450	14850	21150	20887.88	0.00	0	194	21683	21416	20933	20666	20183	21550	20800	61	6300	5000	14380	50	1	1214878	251	2.32	0.49	12	0.37	8905.00	42355.00	39900	20221205	-48.25	19900	20231101	3.77	39000	-47.05	20230207	19900	3.77	20231101	39900	-48.25	20221205	19900	3.77	20231101	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
172	20231101	140120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21000	-150	5	-0.71	52973100	2505	148.49	20950	21550	20900	27450	14850	21150	21146.95	0.00	0	160	21683	21416	20933	20666	20183	21550	20800	61	6300	5000	14380	50	1	1214878	255	2.36	0.50	12	0.21	8905.00	42355.00	39900	20221205	-47.37	20300	20230817	3.45	39000	-46.15	20230207	20300	3.45	20230817	39900	-47.37	20221205	20300	3.45	20230817	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
173	20231101	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	20950	-200	5	-0.95	47252300	2233	132.37	20950	21550	20900	27450	14850	21150	21160.90	0.00	0	142	21683	21416	20933	20666	20183	21550	20800	61	6300	5000	14380	50	1	1214878	255	2.35	0.49	12	0.18	8905.00	42355.00	39900	20221205	-47.49	20300	20230817	3.20	39000	-46.28	20230207	20300	3.20	20230817	39900	-47.49	20221205	20300	3.20	20230817	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
174	20231101	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	0	3	0.00	34940650	1647	97.63	20950	21550	20950	27450	14850	21150	21214.72	0.00	0	105	21683	21416	20933	20666	20183	21550	20800	61	6300	5000	14380	50	1	1214878	257	2.38	0.50	12	0.14	8905.00	42355.00	39900	20221205	-46.99	20300	20230817	4.19	39000	-45.77	20230207	20300	4.19	20230817	39900	-46.99	20221205	20300	4.19	20230817	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
175	20231101	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21250	100	2	0.47	33710700	1589	94.19	20950	21550	20950	27450	14850	21150	21215.04	0.00	0	95	21683	21416	20933	20666	20183	21550	20800	61	6300	5000	14380	50	1	1214878	258	2.39	0.50	12	0.13	8905.00	42355.00	39900	20221205	-46.74	20300	20230817	4.68	39000	-45.51	20230207	20300	4.68	20230817	39900	-46.74	20221205	20300	4.68	20230817	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
176	20231101	100120	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21550	400	2	1.89	28658950	1353	80.20	20950	21550	20950	27450	14850	21150	21181.78	0.00	0	95	21683	21416	20933	20666	20183	21550	20800	61	6300	5000	14380	50	1	1214878	262	2.42	0.51	12	0.11	8905.00	42355.00	39900	20221205	-45.99	20300	20230817	6.16	39000	-44.74	20230207	20300	6.16	20230817	39900	-45.99	20221205	20300	6.16	20230817	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N
177	20231101	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	21150	0	3	0.00	6706150	319	18.91	20950	21150	20950	27450	14850	21150	21022.41	0.00	0	-1	21683	21416	20933	20666	20183	21550	20800	61	6300	5000	14380	50	1	1214878	257	2.38	0.50	12	0.03	8905.00	42355.00	39900	20221205	-46.99	20300	20230817	4.19	39000	-45.77	20230207	20300	4.19	20230817	39900	-46.99	20221205	20300	4.19	20230817	1.90	N	001770	5000	60 억		0	N	N	0	N	00	N