KissMeData/306200/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161203	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	-1500	5	-1.14	413639900	3158	152.71	132000	132000	130400	171600	92400	132000	130981.75	11.29	-1534	133333	132666	131333	130666	129333	133000	131000	142	39600	5000	97680	100	1	2836300	3701	2.32	0.45	12	0.11	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	172800	-24.48	20230227	120100	8.66	20231026	172800	-24.48	20230227	120100	8.66	20231026	0.47	N	306200	5000	141 억	320271	N	N	92	N	N
3	20231130	151202	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	-1500	5	-1.14	368883100	2815	136.12	132000	132000	130400	171600	92400	132000	131041.95	11.29	-1400	133333	132666	131333	130666	129333	133000	131000	142	39600	5000	97680	100	1	2836300	3701	2.32	0.45	12	0.10	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	172800	-24.48	20230227	120100	8.66	20231026	172800	-24.48	20230227	120100	8.66	20231026	0.47	N	306200	5000	141 억	320271	N	N	6	N	N
4	20231130	141159	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	-1500	5	-1.14	295775500	2255	109.04	132000	132000	130500	171600	92400	132000	131164.30	11.29	-1170	133333	132666	131333	130666	129333	133000	131000	142	39600	5000	97680	100	1	2836300	3701	2.32	0.45	12	0.08	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	172800	-24.48	20230227	120100	8.66	20231026	172800	-24.48	20230227	120100	8.66	20231026	0.47	N	306200	5000	141 억	320271	N	N	6	N	N
5	20231130	131157	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131200	-800	5	-0.61	143241600	1091	52.76	132000	132000	130600	171600	92400	132000	131293.86	11.29	-430	133333	132666	131333	130666	129333	133000	131000	142	39600	5000	97680	100	1	2836300	3721	2.34	0.45	12	0.04	56163.00	293162.00	172800	20230227	-24.07	120100	20231026	9.24	172800	-24.07	20230227	120100	9.24	20231026	172800	-24.07	20230227	120100	9.24	20231026	0.47	N	306200	5000	141 억	320271	N	N	6	N	N
6	20231130	121212	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131700	-300	5	-0.23	104601300	797	38.54	132000	132000	130600	171600	92400	132000	131243.79	11.29	-264	133333	132666	131333	130666	129333	133000	131000	142	39600	5000	97680	100	1	2836300	3735	2.34	0.45	12	0.03	56163.00	293162.00	172800	20230227	-23.78	120100	20231026	9.66	172800	-23.78	20230227	120100	9.66	20231026	172800	-23.78	20230227	120100	9.66	20231026	0.47	N	306200	5000	141 억	320271	N	N	6	N	N
7	20231130	111206	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131200	-800	5	-0.61	90418000	689	33.32	132000	132000	130600	171600	92400	132000	131230.77	11.29	-225	133333	132666	131333	130666	129333	133000	131000	142	39600	5000	97680	100	1	2836300	3721	2.34	0.45	12	0.02	56163.00	293162.00	172800	20230227	-24.07	120100	20231026	9.24	172800	-24.07	20230227	120100	9.24	20231026	172800	-24.07	20230227	120100	9.24	20231026	0.47	N	306200	5000	141 억	320271	N	N	6	N	N
8	20231130	101159	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131800	-200	5	-0.15	33994600	259	12.52	132000	132000	130600	171600	92400	132000	131253.28	11.29	-150	133333	132666	131333	130666	129333	133000	131000	142	39600	5000	97680	100	1	2836300	3738	2.35	0.45	12	0.01	56163.00	293162.00	172800	20230227	-23.73	120100	20231026	9.74	172800	-23.73	20230227	120100	9.74	20231026	172800	-23.73	20230227	120100	9.74	20231026	0.47	N	306200	5000	141 억	320271	N	N	6	N	N
9	20231130	091159	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131000	-1000	5	-0.76	16822100	128	6.19	132000	132000	131000	171600	92400	132000	131422.66	11.29	-106	133333	132666	131333	130666	129333	133000	131000	142	39600	5000	97680	100	1	2836300	3716	2.33	0.45	12	0.00	56163.00	293162.00	172800	20230227	-24.19	120100	20231026	9.08	172800	-24.19	20230227	120100	9.08	20231026	172800	-24.19	20230227	120100	9.08	20231026	0.47	N	306200	5000	141 억	320271	N	N	6	N	N
10	20231129	161153	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132000	600	2	0.46	271028100	2064	81.81	131600	132000	130000	170800	92000	131400	131309.39	11.28	301	133000	132200	130600	129800	128200	132600	130200	142	39400	5000	97230	100	1	2836300	3744	2.35	0.45	12	0.07	56163.00	293162.00	172800	20230227	-23.61	120100	20231026	9.91	172800	-23.61	20230227	120100	9.91	20231026	172800	-23.61	20230227	120100	9.91	20231026	0.52	N	306200	5000	141 억	319841	N	N	6	N	N
11	20231129	151205	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131800	400	2	0.30	212956800	1623	64.33	131600	132000	130000	170800	92000	131400	131211.83	11.28	271	133000	132200	130600	129800	128200	132600	130200	142	39400	5000	97230	100	1	2836300	3738	2.35	0.45	12	0.06	56163.00	293162.00	172800	20230227	-23.73	120100	20231026	9.74	172800	-23.73	20230227	120100	9.74	20231026	172800	-23.73	20230227	120100	9.74	20231026	0.52	N	306200	5000	141 억	319841	N	N	0	N	N
12	20231129	141157	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131700	300	2	0.23	170701500	1302	51.61	131600	131800	130000	170800	92000	131400	131107.14	11.28	205	133000	132200	130600	129800	128200	132600	130200	142	39400	5000	97230	100	1	2836300	3735	2.34	0.45	12	0.05	56163.00	293162.00	172800	20230227	-23.78	120100	20231026	9.66	172800	-23.78	20230227	120100	9.66	20231026	172800	-23.78	20230227	120100	9.66	20231026	0.52	N	306200	5000	141 억	319841	N	N	0	N	N
13	20231129	131159	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131300	-100	5	-0.08	108715300	830	32.90	131600	131700	130000	170800	92000	131400	130982.29	11.28	23	133000	132200	130600	129800	128200	132600	130200	142	39400	5000	97230	100	1	2836300	3724	2.34	0.45	12	0.03	56163.00	293162.00	172800	20230227	-24.02	120100	20231026	9.33	172800	-24.02	20230227	120100	9.33	20231026	172800	-24.02	20230227	120100	9.33	20231026	0.52	N	306200	5000	141 억	319841	N	N	0	N	N
14	20231129	121200	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131200	-200	5	-0.15	92696800	708	28.06	131600	131700	130000	170800	92000	131400	130927.68	11.28	0	133000	132200	130600	129800	128200	132600	130200	142	39400	5000	97230	100	1	2836300	3721	2.34	0.45	12	0.02	56163.00	293162.00	172800	20230227	-24.07	120100	20231026	9.24	172800	-24.07	20230227	120100	9.24	20231026	172800	-24.07	20230227	120100	9.24	20231026	0.52	N	306200	5000	141 억	319841	N	N	0	N	N
15	20231129	111200	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131600	200	2	0.15	78129700	597	23.66	131600	131700	130000	170800	92000	131400	130870.52	11.28	-8	133000	132200	130600	129800	128200	132600	130200	142	39400	5000	97230	100	1	2836300	3733	2.34	0.45	12	0.02	56163.00	293162.00	172800	20230227	-23.84	120100	20231026	9.58	172800	-23.84	20230227	120100	9.58	20231026	172800	-23.84	20230227	120100	9.58	20231026	0.52	N	306200	5000	141 억	319841	N	N	0	N	N
16	20231129	101158	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130900	-500	5	-0.38	44197200	338	13.40	131600	131700	130000	170800	92000	131400	130760.95	11.28	-67	133000	132200	130600	129800	128200	132600	130200	142	39400	5000	97230	100	1	2836300	3713	2.33	0.45	12	0.01	56163.00	293162.00	172800	20230227	-24.25	120100	20231026	8.99	172800	-24.25	20230227	120100	8.99	20231026	172800	-24.25	20230227	120100	8.99	20231026	0.52	N	306200	5000	141 억	319841	N	N	0	N	N
17	20231129	091152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131100	-300	5	-0.23	15376900	117	4.64	131600	131700	131100	170800	92000	131400	131426.50	11.28	-78	133000	132200	130600	129800	128200	132600	130200	142	39400	5000	97230	100	1	2836300	3718	2.33	0.45	12	0.00	56163.00	293162.00	172800	20230227	-24.13	120100	20231026	9.16	172800	-24.13	20230227	120100	9.16	20231026	172800	-24.13	20230227	120100	9.16	20231026	0.52	N	306200	5000	141 억	319841	N	N	0	N	N
18	20231128	161152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131400	1500	2	1.15	328236500	2523	53.33	129900	131400	129000	168800	91000	129900	130097.94	11.29	-463	133366	131632	130766	129032	128166	131200	128600	142	38900	5000	96120	100	1	2836300	3727	2.34	0.45	12	0.09	56163.00	293162.00	172800	20230227	-23.96	120100	20231026	9.41	172800	-23.96	20230227	120100	9.41	20231026	172800	-23.96	20230227	120100	9.41	20231026	0.53	N	306200	5000	141 억	320298	N	N	18	N	N
19	20231128	151033	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131100	1200	2	0.92	289894000	2231	47.16	129900	131200	129000	168800	91000	129900	129939.09	11.29	-427	133366	131632	130766	129032	128166	131200	128600	142	38900	5000	96120	100	1	2836300	3718	2.33	0.45	12	0.08	56163.00	293162.00	172800	20230227	-24.13	120100	20231026	9.16	172800	-24.13	20230227	120100	9.16	20231026	172800	-24.13	20230227	120100	9.16	20231026	0.53	N	306200	5000	141 억	320298	N	N	18	N	N
20	20231128	141152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130300	400	2	0.31	241958700	1864	39.40	129900	131000	129000	168800	91000	129900	129806.02	11.29	-505	133366	131632	130766	129032	128166	131200	128600	142	38900	5000	96120	100	1	2836300	3696	2.32	0.44	12	0.07	56163.00	293162.00	172800	20230227	-24.59	120100	20231026	8.49	172800	-24.59	20230227	120100	8.49	20231026	172800	-24.59	20230227	120100	8.49	20231026	0.53	N	306200	5000	141 억	320298	N	N	18	N	N
21	20231128	131145	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	200	2	0.15	218209900	1682	35.55	129900	131000	129000	168800	91000	129900	129732.10	11.29	-479	133366	131632	130766	129032	128166	131200	128600	142	38900	5000	96120	100	1	2836300	3690	2.32	0.44	12	0.06	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	172800	-24.71	20230227	120100	8.33	20231026	172800	-24.71	20230227	120100	8.33	20231026	0.53	N	306200	5000	141 억	320298	N	N	18	N	N
22	20231128	121152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	600	2	0.46	192122300	1482	31.33	129900	131000	129000	168800	91000	129900	129636.65	11.29	-508	133366	131632	130766	129032	128166	131200	128600	142	38900	5000	96120	100	1	2836300	3701	2.32	0.45	12	0.05	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	172800	-24.48	20230227	120100	8.66	20231026	172800	-24.48	20230227	120100	8.66	20231026	0.53	N	306200	5000	141 억	320298	N	N	18	N	N
23	20231128	111152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129800	-100	5	-0.08	161518500	1247	26.36	129900	131000	129000	168800	91000	129900	129524.76	11.29	-516	133366	131632	130766	129032	128166	131200	128600	142	38900	5000	96120	100	1	2836300	3682	2.31	0.44	12	0.04	56163.00	293162.00	172800	20230227	-24.88	120100	20231026	8.08	172800	-24.88	20230227	120100	8.08	20231026	172800	-24.88	20230227	120100	8.08	20231026	0.53	N	306200	5000	141 억	320298	N	N	18	N	N
24	20231128	101147	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129100	-800	5	-0.62	119337300	921	19.47	129900	131000	129000	168800	91000	129900	129572.55	11.29	-529	133366	131632	130766	129032	128166	131200	128600	142	38900	5000	96120	100	1	2836300	3662	2.30	0.44	12	0.03	56163.00	293162.00	172800	20230227	-25.29	120100	20231026	7.49	172800	-25.29	20230227	120100	7.49	20231026	172800	-25.29	20230227	120100	7.49	20231026	0.53	N	306200	5000	141 억	320298	N	N	18	N	N
25	20231128	091148	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130800	900	2	0.69	24803900	191	4.04	129900	131000	129100	168800	91000	129900	129862.77	11.29	-71	133366	131632	130766	129032	128166	131200	128600	142	38900	5000	96120	100	1	2836300	3710	2.33	0.45	12	0.01	56163.00	293162.00	172800	20230227	-24.31	120100	20231026	8.91	172800	-24.31	20230227	120100	8.91	20231026	172800	-24.31	20230227	120100	8.91	20231026	0.53	N	306200	5000	141 억	320298	N	N	18	N	N
26	20231127	161139	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129900	-3000	5	-2.26	617525600	4728	166.36	132500	132500	129900	172700	93100	132900	130613.64	11.28	226	135300	134100	132300	131100	129300	134700	131700	142	39800	5000	98340	100	1	2836300	3684	2.31	0.44	12	0.17	56163.00	293162.00	172800	20230227	-24.83	120100	20231026	8.16	172800	-24.83	20230227	120100	8.16	20231026	172800	-24.83	20230227	120100	8.16	20231026	0.54	N	306200	5000	141 억	320064	N	N	18	N	N
27	20231127	151152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130700	-2200	5	-1.66	569705700	4360	153.41	132500	132500	129900	172700	93100	132900	130666.44	11.28	221	135300	134100	132300	131100	129300	134700	131700	142	39800	5000	98340	100	1	2836300	3707	2.33	0.45	12	0.15	56163.00	293162.00	172800	20230227	-24.36	120100	20231026	8.83	172800	-24.36	20230227	120100	8.83	20231026	172800	-24.36	20230227	120100	8.83	20231026	0.54	N	306200	5000	141 억	320064	N	N	0	N	N
28	20231127	141149	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130600	-2300	5	-1.73	448574100	3430	120.69	132500	132500	129900	172700	93100	132900	130779.62	11.28	43	135300	134100	132300	131100	129300	134700	131700	142	39800	5000	98340	100	1	2836300	3704	2.33	0.45	12	0.12	56163.00	293162.00	172800	20230227	-24.42	120100	20231026	8.74	172800	-24.42	20230227	120100	8.74	20231026	172800	-24.42	20230227	120100	8.74	20231026	0.54	N	306200	5000	141 억	320064	N	N	0	N	N
29	20231127	131152	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130900	-2000	5	-1.50	423905500	3241	114.04	132500	132500	129900	172700	93100	132900	130794.66	11.28	34	135300	134100	132300	131100	129300	134700	131700	142	39800	5000	98340	100	1	2836300	3713	2.33	0.45	12	0.11	56163.00	293162.00	172800	20230227	-24.25	120100	20231026	8.99	172800	-24.25	20230227	120100	8.99	20231026	172800	-24.25	20230227	120100	8.99	20231026	0.54	N	306200	5000	141 억	320064	N	N	0	N	N
30	20231127	121157	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	-2400	5	-1.81	214259500	1633	57.46	132500	132500	130500	172700	93100	132900	131206.06	11.28	-228	135300	134100	132300	131100	129300	134700	131700	142	39800	5000	98340	100	1	2836300	3701	2.32	0.45	12	0.06	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	172800	-24.48	20230227	120100	8.66	20231026	172800	-24.48	20230227	120100	8.66	20231026	0.54	N	306200	5000	141 억	320064	N	N	0	N	N
31	20231127	111137	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131500	-1400	5	-1.05	93606700	711	25.02	132500	132500	131100	172700	93100	132900	131654.99	11.28	-231	135300	134100	132300	131100	129300	134700	131700	142	39800	5000	98340	100	1	2836300	3730	2.34	0.45	12	0.03	56163.00	293162.00	172800	20230227	-23.90	120100	20231026	9.49	172800	-23.90	20230227	120100	9.49	20231026	172800	-23.90	20230227	120100	9.49	20231026	0.54	N	306200	5000	141 억	320064	N	N	0	N	N
32	20231127	101135	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131500	-1400	5	-1.05	74394900	565	19.88	132500	132500	131100	172700	93100	132900	131672.39	11.28	-165	135300	134100	132300	131100	129300	134700	131700	142	39800	5000	98340	100	1	2836300	3730	2.34	0.45	12	0.02	56163.00	293162.00	172800	20230227	-23.90	120100	20231026	9.49	172800	-23.90	20230227	120100	9.49	20231026	172800	-23.90	20230227	120100	9.49	20231026	0.54	N	306200	5000	141 억	320064	N	N	0	N	N
33	20231127	091139	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131600	-1300	5	-0.98	21160100	160	5.63	132500	132500	131600	172700	93100	132900	132250.62	11.28	-33	135300	134100	132300	131100	129300	134700	131700	142	39800	5000	98340	100	1	2836300	3733	2.34	0.45	12	0.01	56163.00	293162.00	172800	20230227	-23.84	120100	20231026	9.58	172800	-23.84	20230227	120100	9.58	20231026	172800	-23.84	20230227	120100	9.58	20231026	0.54	N	306200	5000	141 억	320064	N	N	0	N	N
34	20231124	161132	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132900	400	2	0.30	373369800	2835	49.36	132600	133500	130500	172200	92800	132500	131696.71	11.25	-582	136566	134532	132766	130732	128966	133650	129850	142	39700	5000	98050	100	1	2836300	3769	2.37	0.45	12	0.10	56163.00	293162.00	172800	20230227	-23.09	120100	20231026	10.66	172800	-23.09	20230227	120100	10.66	20231026	172800	-23.09	20230227	120100	10.66	20231026	0.54	N	306200	5000	141 억	319105	N	N	3	N	N
35	20231124	151141	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131800	-700	5	-0.53	309813800	2355	41.01	132600	133500	130500	172200	92800	132500	131555.75	11.25	-489	136566	134532	132766	130732	128966	133650	129850	142	39700	5000	98050	100	1	2836300	3738	2.35	0.45	12	0.08	56163.00	293162.00	172800	20230227	-23.73	120100	20231026	9.74	172800	-23.73	20230227	120100	9.74	20231026	172800	-23.73	20230227	120100	9.74	20231026	0.54	N	306200	5000	141 억	319105	N	N	3	N	N
36	20231124	141137	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131900	-600	5	-0.45	265345400	2018	35.14	132600	133500	130500	172200	92800	132500	131489.30	11.25	-439	136566	134532	132766	130732	128966	133650	129850	142	39700	5000	98050	100	1	2836300	3741	2.35	0.45	12	0.07	56163.00	293162.00	172800	20230227	-23.67	120100	20231026	9.83	172800	-23.67	20230227	120100	9.83	20231026	172800	-23.67	20230227	120100	9.83	20231026	0.54	N	306200	5000	141 억	319105	N	N	3	N	N
37	20231124	131134	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131500	-1000	5	-0.75	208202700	1584	27.58	132600	133500	130500	172200	92800	132500	131441.10	11.25	-489	136566	134532	132766	130732	128966	133650	129850	142	39700	5000	98050	100	1	2836300	3730	2.34	0.45	12	0.06	56163.00	293162.00	172800	20230227	-23.90	120100	20231026	9.49	172800	-23.90	20230227	120100	9.49	20231026	172800	-23.90	20230227	120100	9.49	20231026	0.54	N	306200	5000	141 억	319105	N	N	3	N	N
38	20231124	121142	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130800	-1700	5	-1.28	174852900	1330	23.16	132600	133500	130500	172200	92800	132500	131468.35	11.25	-412	136566	134532	132766	130732	128966	133650	129850	142	39700	5000	98050	100	1	2836300	3710	2.33	0.45	12	0.05	56163.00	293162.00	172800	20230227	-24.31	120100	20231026	8.91	172800	-24.31	20230227	120100	8.91	20231026	172800	-24.31	20230227	120100	8.91	20231026	0.54	N	306200	5000	141 억	319105	N	N	3	N	N
39	20231124	111137	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130900	-1600	5	-1.21	94154100	714	12.43	132600	133500	130900	172200	92800	132500	131868.49	11.25	-485	136566	134532	132766	130732	128966	133650	129850	142	39700	5000	98050	100	1	2836300	3713	2.33	0.45	12	0.03	56163.00	293162.00	172800	20230227	-24.25	120100	20231026	8.99	172800	-24.25	20230227	120100	8.99	20231026	172800	-24.25	20230227	120100	8.99	20231026	0.54	N	306200	5000	141 억	319105	N	N	3	N	N
40	20231124	101140	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131700	-800	5	-0.60	44620900	337	5.87	132600	133500	131700	172200	92800	132500	132406.23	11.25	-251	136566	134532	132766	130732	128966	133650	129850	142	39700	5000	98050	100	1	2836300	3735	2.34	0.45	12	0.01	56163.00	293162.00	172800	20230227	-23.78	120100	20231026	9.66	172800	-23.78	20230227	120100	9.66	20231026	172800	-23.78	20230227	120100	9.66	20231026	0.54	N	306200	5000	141 억	319105	N	N	3	N	N
41	20231124	091133	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133300	800	2	0.60	2128400	16	0.28	132600	133500	132600	172200	92800	132500	133025.00	11.25	-4	136566	134532	132766	130732	128966	133650	129850	142	39700	5000	98050	100	1	2836300	3781	2.37	0.45	12	0.00	56163.00	293162.00	172800	20230227	-22.86	120100	20231026	10.99	172800	-22.86	20230227	120100	10.99	20231026	172800	-22.86	20230227	120100	10.99	20231026	0.54	N	306200	5000	141 억	319105	N	N	3	N	N
42	20231123	161118	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132500	-100	5	-0.08	761978300	5743	91.42	133400	134800	131000	172300	92900	132600	132679.52	11.24	238	134533	133566	131833	130866	129133	134050	131350	142	39700	5000	98120	100	1	2836300	3758	2.36	0.45	12	0.20	56163.00	293162.00	172800	20230227	-23.32	120100	20231026	10.32	172800	-23.32	20230227	120100	10.32	20231026	172800	-23.32	20230227	120100	10.32	20231026	0.55	N	306200	5000	141 억	318844	N	N	3	N	N
43	20231123	151157	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131800	-800	5	-0.60	730278300	5503	87.60	133400	134800	131000	172300	92900	132600	132705.49	11.24	241	134533	133566	131833	130866	129133	134050	131350	142	39700	5000	98120	100	1	2836300	3738	2.35	0.45	12	0.19	56163.00	293162.00	172800	20230227	-23.73	120100	20231026	9.74	172800	-23.73	20230227	120100	9.74	20231026	172800	-23.73	20230227	120100	9.74	20231026	0.55	N	306200	5000	141 억	318844	N	N	2	N	N
44	20231123	141157	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132300	-300	5	-0.23	607082400	4567	72.70	133400	134800	131100	172300	92900	132600	132928.05	11.24	151	134533	133566	131833	130866	129133	134050	131350	142	39700	5000	98120	100	1	2836300	3752	2.36	0.45	12	0.16	56163.00	293162.00	172800	20230227	-23.44	120100	20231026	10.16	172800	-23.44	20230227	120100	10.16	20231026	172800	-23.44	20230227	120100	10.16	20231026	0.55	N	306200	5000	141 억	318844	N	N	2	N	N
45	20231123	131155	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132000	-600	5	-0.45	449965800	3374	53.71	133400	134800	132000	172300	92900	132600	133362.71	11.24	186	134533	133566	131833	130866	129133	134050	131350	142	39700	5000	98120	100	1	2836300	3744	2.35	0.45	12	0.12	56163.00	293162.00	172800	20230227	-23.61	120100	20231026	9.91	172800	-23.61	20230227	120100	9.91	20231026	172800	-23.61	20230227	120100	9.91	20231026	0.55	N	306200	5000	141 억	318844	N	N	2	N	N
46	20231123	121136	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133100	500	2	0.38	340318800	2547	40.54	133400	134800	132300	172300	92900	132600	133615.55	11.24	282	134533	133566	131833	130866	129133	134050	131350	142	39700	5000	98120	100	1	2836300	3775	2.37	0.45	12	0.09	56163.00	293162.00	172800	20230227	-22.97	120100	20231026	10.82	172800	-22.97	20230227	120100	10.82	20231026	172800	-22.97	20230227	120100	10.82	20231026	0.55	N	306200	5000	141 억	318844	N	N	2	N	N
47	20231123	111207	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133600	1000	2	0.75	278478300	2083	33.16	133400	134800	132300	172300	92900	132600	133690.97	11.24	237	134533	133566	131833	130866	129133	134050	131350	142	39700	5000	98120	100	1	2836300	3789	2.38	0.46	12	0.07	56163.00	293162.00	172800	20230227	-22.69	120100	20231026	11.24	172800	-22.69	20230227	120100	11.24	20231026	172800	-22.69	20230227	120100	11.24	20231026	0.55	N	306200	5000	141 억	318844	N	N	2	N	N
48	20231123	101141	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133900	1300	2	0.98	240157700	1796	28.59	133400	134800	132300	172300	92900	132600	133718.10	11.24	175	134533	133566	131833	130866	129133	134050	131350	142	39700	5000	98120	100	1	2836300	3798	2.38	0.46	12	0.06	56163.00	293162.00	172800	20230227	-22.51	120100	20231026	11.49	172800	-22.51	20230227	120100	11.49	20231026	172800	-22.51	20230227	120100	11.49	20231026	0.55	N	306200	5000	141 억	318844	N	N	2	N	N
49	20231123	091136	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134700	2100	2	1.58	125469000	938	14.93	133400	134800	132600	172300	92900	132600	133762.26	11.24	293	134533	133566	131833	130866	129133	134050	131350	142	39700	5000	98120	100	1	2836300	3820	2.40	0.46	12	0.03	56163.00	293162.00	172800	20230227	-22.05	120100	20231026	12.16	172800	-22.05	20230227	120100	12.16	20231026	172800	-22.05	20230227	120100	12.16	20231026	0.55	N	306200	5000	141 억	318844	N	N	2	N	N
50	20231122	161054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132600	1500	2	1.14	828758400	6281	110.33	131100	132800	130100	170400	91800	131100	131946.47	11.15	2079	135033	133066	130633	128666	126233	134050	129650	142	39300	5000	97010	100	1	2836300	3761	2.36	0.45	12	0.22	56163.00	293162.00	172800	20230227	-23.26	120100	20231026	10.41	172800	-23.26	20230227	120100	10.41	20231026	172800	-23.26	20230227	120100	10.41	20231026	0.62	N	306200	5000	141 억	316128	N	N	2	N	N
51	20231122	151117	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132300	1200	2	0.92	802651500	6084	106.87	131100	132800	130100	170400	91800	131100	131928.25	11.15	1962	135033	133066	130633	128666	126233	134050	129650	142	39300	5000	97010	100	1	2836300	3752	2.36	0.45	12	0.21	56163.00	293162.00	172800	20230227	-23.44	120100	20231026	10.16	172800	-23.44	20230227	120100	10.16	20231026	172800	-23.44	20230227	120100	10.16	20231026	0.62	N	306200	5000	141 억	316128	N	N	0	N	N
52	20231122	141107	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132100	1000	2	0.76	675951700	5126	90.04	131100	132800	130100	170400	91800	131100	131867.28	11.15	1776	135033	133066	130633	128666	126233	134050	129650	142	39300	5000	97010	100	1	2836300	3747	2.35	0.45	12	0.18	56163.00	293162.00	172800	20230227	-23.55	120100	20231026	9.99	172800	-23.55	20230227	120100	9.99	20231026	172800	-23.55	20230227	120100	9.99	20231026	0.62	N	306200	5000	141 억	316128	N	N	0	N	N
53	20231122	131146	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132600	1500	2	1.14	591972400	4491	78.89	131100	132800	130100	170400	91800	131100	131813.05	11.15	1700	135033	133066	130633	128666	126233	134050	129650	142	39300	5000	97010	100	1	2836300	3761	2.36	0.45	12	0.16	56163.00	293162.00	172800	20230227	-23.26	120100	20231026	10.41	172800	-23.26	20230227	120100	10.41	20231026	172800	-23.26	20230227	120100	10.41	20231026	0.62	N	306200	5000	141 억	316128	N	N	0	N	N
54	20231122	121151	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132100	1000	2	0.76	464128800	3524	61.90	131100	132500	130100	170400	91800	131100	131705.11	11.15	1120	135033	133066	130633	128666	126233	134050	129650	142	39300	5000	97010	100	1	2836300	3747	2.35	0.45	12	0.12	56163.00	293162.00	172800	20230227	-23.55	120100	20231026	9.99	172800	-23.55	20230227	120100	9.99	20231026	172800	-23.55	20230227	120100	9.99	20231026	0.62	N	306200	5000	141 억	316128	N	N	0	N	N
55	20231122	111241	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132200	1100	2	0.84	370801900	2817	49.48	131100	132500	130100	170400	91800	131100	131630.07	11.15	821	135033	133066	130633	128666	126233	134050	129650	142	39300	5000	97010	100	1	2836300	3750	2.35	0.45	12	0.10	56163.00	293162.00	172800	20230227	-23.50	120100	20231026	10.07	172800	-23.50	20230227	120100	10.07	20231026	172800	-23.50	20230227	120100	10.07	20231026	0.62	N	306200	5000	141 억	316128	N	N	0	N	N
56	20231122	101202	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131100	0	3	0.00	221977700	1687	29.63	131100	132500	130100	170400	91800	131100	131581.33	11.15	-33	135033	133066	130633	128666	126233	134050	129650	142	39300	5000	97010	100	1	2836300	3718	2.33	0.45	12	0.06	56163.00	293162.00	172800	20230227	-24.13	120100	20231026	9.16	172800	-24.13	20230227	120100	9.16	20231026	172800	-24.13	20230227	120100	9.16	20231026	0.62	N	306200	5000	141 억	316128	N	N	0	N	N
57	20231122	091110	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130300	-800	5	-0.61	41527000	317	5.57	131100	131100	130100	170400	91800	131100	131000.00	11.15	-46	135033	133066	130633	128666	126233	134050	129650	142	39300	5000	97010	100	1	2836300	3696	2.32	0.44	12	0.01	56163.00	293162.00	172800	20230227	-24.59	120100	20231026	8.49	172800	-24.59	20230227	120100	8.49	20231026	172800	-24.59	20230227	120100	8.49	20231026	0.62	N	306200	5000	141 억	316128	N	N	0	N	N
58	20231121	161108	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131100	3100	2	2.42	742935900	5682	153.24	128300	132600	128200	166400	89600	128000	130752.53	11.10	798	130866	129432	128266	126832	125666	130150	127550	142	38400	5000	94720	100	1	2836300	3718	2.33	0.45	12	0.20	56163.00	293162.00	172800	20230227	-24.13	120100	20231026	9.16	172800	-24.13	20230227	120100	9.16	20231026	172800	-24.13	20230227	120100	9.16	20231026	0.63	N	306200	5000	141 억	314780	N	N	6	N	N
59	20231121	151113	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130200	2200	2	1.72	723843400	5536	149.30	128300	132600	128200	166400	89600	128000	130752.06	11.10	766	130866	129432	128266	126832	125666	130150	127550	142	38400	5000	94720	100	1	2836300	3693	2.32	0.44	12	0.20	56163.00	293162.00	172800	20230227	-24.65	120100	20231026	8.41	172800	-24.65	20230227	120100	8.41	20231026	172800	-24.65	20230227	120100	8.41	20231026	0.63	N	306200	5000	141 억	314780	N	N	6	N	N
60	20231121	141056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130900	2900	2	2.27	643139600	4918	132.63	128300	132600	128200	166400	89600	128000	130772.59	11.10	757	130866	129432	128266	126832	125666	130150	127550	142	38400	5000	94720	100	1	2836300	3713	2.33	0.45	12	0.17	56163.00	293162.00	172800	20230227	-24.25	120100	20231026	8.99	172800	-24.25	20230227	120100	8.99	20231026	172800	-24.25	20230227	120100	8.99	20231026	0.63	N	306200	5000	141 억	314780	N	N	6	N	N
61	20231121	131046	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132100	4100	2	3.20	582104500	4453	120.09	128300	132600	128200	166400	89600	128000	130721.87	11.10	801	130866	129432	128266	126832	125666	130150	127550	142	38400	5000	94720	100	1	2836300	3747	2.35	0.45	12	0.16	56163.00	293162.00	172800	20230227	-23.55	120100	20231026	9.99	172800	-23.55	20230227	120100	9.99	20231026	172800	-23.55	20230227	120100	9.99	20231026	0.63	N	306200	5000	141 억	314780	N	N	6	N	N
62	20231121	121048	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130800	2800	2	2.19	354726900	2730	73.62	128300	130800	128200	166400	89600	128000	129936.59	11.10	1025	130866	129432	128266	126832	125666	130150	127550	142	38400	5000	94720	100	1	2836300	3710	2.33	0.45	12	0.10	56163.00	293162.00	172800	20230227	-24.31	120100	20231026	8.91	172800	-24.31	20230227	120100	8.91	20231026	172800	-24.31	20230227	120100	8.91	20231026	0.63	N	306200	5000	141 억	314780	N	N	6	N	N
63	20231121	111041	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130000	2000	2	1.56	244884600	1887	50.89	128300	130500	128200	166400	89600	128000	129774.56	11.10	750	130866	129432	128266	126832	125666	130150	127550	142	38400	5000	94720	100	1	2836300	3687	2.31	0.44	12	0.07	56163.00	293162.00	172800	20230227	-24.77	120100	20231026	8.24	172800	-24.77	20230227	120100	8.24	20231026	172800	-24.77	20230227	120100	8.24	20231026	0.63	N	306200	5000	141 억	314780	N	N	6	N	N
64	20231121	101016	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130300	2300	2	1.80	159224100	1229	33.14	128300	130500	128200	166400	89600	128000	129555.82	11.10	651	130866	129432	128266	126832	125666	130150	127550	142	38400	5000	94720	100	1	2836300	3696	2.32	0.44	12	0.04	56163.00	293162.00	172800	20230227	-24.59	120100	20231026	8.49	172800	-24.59	20230227	120100	8.49	20231026	172800	-24.59	20230227	120100	8.49	20231026	0.63	N	306200	5000	141 억	314780	N	N	6	N	N
65	20231121	091033	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128400	400	2	0.31	14374200	112	3.02	128300	129400	128200	166400	89600	128000	128341.07	11.10	-23	130866	129432	128266	126832	125666	130150	127550	142	38400	5000	94720	100	1	2836300	3642	2.29	0.44	12	0.00	56163.00	293162.00	172800	20230227	-25.69	120100	20231026	6.91	172800	-25.69	20230227	120100	6.91	20231026	172800	-25.69	20230227	120100	6.91	20231026	0.63	N	306200	5000	141 억	314780	N	N	6	N	N
66	20231120	161038	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128000	100	2	0.08	476075200	3704	95.07	127500	129700	127100	166200	89600	127900	128530.59	11.10	7	129100	128500	127400	126800	125700	127950	126250	142	38300	5000	94640	100	1	2836300	3630	2.28	0.44	12	0.13	56163.00	293162.00	172800	20230227	-25.93	120100	20231026	6.58	172800	-25.93	20230227	120100	6.58	20231026	172800	-25.93	20230227	120100	6.58	20231026	0.64	N	306200	5000	141 억	314753	N	N	6	N	N
67	20231120	151048	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128000	100	2	0.08	469414800	3652	93.74	127500	129700	127100	166200	89600	127900	128536.36	11.10	5	129100	128500	127400	126800	125700	127950	126250	142	38300	5000	94640	100	1	2836300	3630	2.28	0.44	12	0.13	56163.00	293162.00	172800	20230227	-25.93	120100	20231026	6.58	172800	-25.93	20230227	120100	6.58	20231026	172800	-25.93	20230227	120100	6.58	20231026	0.64	N	306200	5000	141 억	314753	N	N	0	N	N
68	20231120	141048	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128300	400	2	0.31	420349600	3269	83.91	127500	129700	127100	166200	89600	127900	128586.60	11.10	-40	129100	128500	127400	126800	125700	127950	126250	142	38300	5000	94640	100	1	2836300	3639	2.28	0.44	12	0.12	56163.00	293162.00	172800	20230227	-25.75	120100	20231026	6.83	172800	-25.75	20230227	120100	6.83	20231026	172800	-25.75	20230227	120100	6.83	20231026	0.64	N	306200	5000	141 억	314753	N	N	0	N	N
69	20231120	131042	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127800	-100	5	-0.08	332622600	2584	66.32	127500	129700	127100	166200	89600	127900	128723.92	11.10	-222	129100	128500	127400	126800	125700	127950	126250	142	38300	5000	94640	100	1	2836300	3625	2.28	0.44	12	0.09	56163.00	293162.00	172800	20230227	-26.04	120100	20231026	6.41	172800	-26.04	20230227	120100	6.41	20231026	172800	-26.04	20230227	120100	6.41	20231026	0.64	N	306200	5000	141 억	314753	N	N	0	N	N
70	20231120	121045	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128400	500	2	0.39	300449500	2333	59.88	127500	129700	127100	166200	89600	127900	128782.47	11.10	-258	129100	128500	127400	126800	125700	127950	126250	142	38300	5000	94640	100	1	2836300	3642	2.29	0.44	12	0.08	56163.00	293162.00	172800	20230227	-25.69	120100	20231026	6.91	172800	-25.69	20230227	120100	6.91	20231026	172800	-25.69	20230227	120100	6.91	20231026	0.64	N	306200	5000	141 억	314753	N	N	0	N	N
71	20231120	111038	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128900	1000	2	0.78	245850000	1908	48.97	127500	129700	127100	166200	89600	127900	128852.20	11.10	36	129100	128500	127400	126800	125700	127950	126250	142	38300	5000	94640	100	1	2836300	3656	2.30	0.44	12	0.07	56163.00	293162.00	172800	20230227	-25.41	120100	20231026	7.33	172800	-25.41	20230227	120100	7.33	20231026	172800	-25.41	20230227	120100	7.33	20231026	0.64	N	306200	5000	141 억	314753	N	N	0	N	N
72	20231120	101036	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129500	1600	2	1.25	227244100	1764	45.28	127500	129700	127100	166200	89600	127900	128823.19	11.10	25	129100	128500	127400	126800	125700	127950	126250	142	38300	5000	94640	100	1	2836300	3673	2.31	0.44	12	0.06	56163.00	293162.00	172800	20230227	-25.06	120100	20231026	7.83	172800	-25.06	20230227	120100	7.83	20231026	172800	-25.06	20230227	120100	7.83	20231026	0.64	N	306200	5000	141 억	314753	N	N	0	N	N
73	20231120	091047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129400	1500	2	1.17	98974200	770	19.76	127500	129500	127100	166200	89600	127900	128537.92	11.10	147	129100	128500	127400	126800	125700	127950	126250	142	38300	5000	94640	100	1	2836300	3670	2.30	0.44	12	0.03	56163.00	293162.00	172800	20230227	-25.12	120100	20231026	7.74	172800	-25.12	20230227	120100	7.74	20231026	172800	-25.12	20230227	120100	7.74	20231026	0.64	N	306200	5000	141 억	314753	N	N	0	N	N
74	20231117	161109	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127900	-100	5	-0.08	494924000	3896	83.64	128000	128000	126300	166400	89600	128000	127033.88	11.08	-29	129933	128966	127433	126466	124933	129450	126950	142	38400	5000	94720	100	1	2836300	3628	2.28	0.44	12	0.14	56163.00	293162.00	172800	20230227	-25.98	120100	20231026	6.49	172800	-25.98	20230227	120100	6.49	20231026	172800	-25.98	20230227	120100	6.49	20231026	0.57	N	306200	5000	141 억	314361	N	N	0	N	N
75	20231117	151117	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127100	-900	5	-0.70	469752300	3699	79.41	128000	128000	126300	166400	89600	128000	126994.40	11.08	-51	129933	128966	127433	126466	124933	129450	126950	142	38400	5000	94720	100	1	2836300	3605	2.26	0.43	12	0.13	56163.00	293162.00	172800	20230227	-26.45	120100	20231026	5.83	172800	-26.45	20230227	120100	5.83	20231026	172800	-26.45	20230227	120100	5.83	20231026	0.57	N	306200	5000	141 억	314361	N	N	0	N	N
76	20231117	141110	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127000	-1000	5	-0.78	411816200	3242	69.60	128000	128000	126300	166400	89600	128000	127025.35	11.08	-208	129933	128966	127433	126466	124933	129450	126950	142	38400	5000	94720	100	1	2836300	3602	2.26	0.43	12	0.11	56163.00	293162.00	172800	20230227	-26.50	120100	20231026	5.75	172800	-26.50	20230227	120100	5.75	20231026	172800	-26.50	20230227	120100	5.75	20231026	0.57	N	306200	5000	141 억	314361	N	N	0	N	N
77	20231117	131107	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126600	-1400	5	-1.09	333880100	2628	56.42	128000	128000	126300	166400	89600	128000	127047.22	11.08	-312	129933	128966	127433	126466	124933	129450	126950	142	38400	5000	94720	100	1	2836300	3591	2.25	0.43	12	0.09	56163.00	293162.00	172800	20230227	-26.74	120100	20231026	5.41	172800	-26.74	20230227	120100	5.41	20231026	172800	-26.74	20230227	120100	5.41	20231026	0.57	N	306200	5000	141 억	314361	N	N	0	N	N
78	20231117	121110	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126800	-1200	5	-0.94	215859500	1697	36.43	128000	128000	126300	166400	89600	128000	127200.65	11.08	-358	129933	128966	127433	126466	124933	129450	126950	142	38400	5000	94720	100	1	2836300	3596	2.26	0.43	12	0.06	56163.00	293162.00	172800	20230227	-26.62	120100	20231026	5.58	172800	-26.62	20230227	120100	5.58	20231026	172800	-26.62	20230227	120100	5.58	20231026	0.57	N	306200	5000	141 억	314361	N	N	0	N	N
79	20231117	111115	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127100	-900	5	-0.70	173914100	1367	29.35	128000	128000	126300	166400	89600	128000	127223.19	11.08	-216	129933	128966	127433	126466	124933	129450	126950	142	38400	5000	94720	100	1	2836300	3605	2.26	0.43	12	0.05	56163.00	293162.00	172800	20230227	-26.45	120100	20231026	5.83	172800	-26.45	20230227	120100	5.83	20231026	172800	-26.45	20230227	120100	5.83	20231026	0.57	N	306200	5000	141 억	314361	N	N	0	N	N
80	20231117	101112	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127300	-700	5	-0.55	109752000	864	18.55	128000	128000	126300	166400	89600	128000	127027.78	11.08	-198	129933	128966	127433	126466	124933	129450	126950	142	38400	5000	94720	100	1	2836300	3611	2.27	0.43	12	0.03	56163.00	293162.00	172800	20230227	-26.33	120100	20231026	6.00	172800	-26.33	20230227	120100	6.00	20231026	172800	-26.33	20230227	120100	6.00	20231026	0.57	N	306200	5000	141 억	314361	N	N	0	N	N
81	20231117	091113	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126600	-1400	5	-1.09	61807300	486	10.43	128000	128000	126300	166400	89600	128000	127175.51	11.08	-258	129933	128966	127433	126466	124933	129450	126950	142	38400	5000	94720	100	1	2836300	3591	2.25	0.43	12	0.02	56163.00	293162.00	172800	20230227	-26.74	120100	20231026	5.41	172800	-26.74	20230227	120100	5.41	20231026	172800	-26.74	20230227	120100	5.41	20231026	0.57	N	306200	5000	141 억	314361	N	N	0	N	N
82	20231116	161110	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126900	-800	5	-0.63	502549900	3958	49.89	127700	128400	125900	166000	89400	127700	126970.67	11.05	895	132766	130232	126866	124332	120966	131500	125600	142	38300	5000	94490	100	1	2836300	3599	2.26	0.43	12	0.14	56163.00	293162.00	172800	20230227	-26.56	120100	20231026	5.66	172800	-26.56	20230227	120100	5.66	20231026	172800	-26.56	20230227	120100	5.66	20231026	0.57	N	306200	5000	141 억	313548	N	N	1	N	N
83	20231116	151103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126600	-1100	5	-0.86	399058300	3142	39.61	127700	128400	125900	166000	89400	127700	127007.73	11.05	539	132766	130232	126866	124332	120966	131500	125600	142	38300	5000	94490	100	1	2836300	3591	2.25	0.43	12	0.11	56163.00	293162.00	172800	20230227	-26.74	120100	20231026	5.41	172800	-26.74	20230227	120100	5.41	20231026	172800	-26.74	20230227	120100	5.41	20231026	0.57	N	306200	5000	141 억	313548	N	N	1	N	N
84	20231116	141040	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127600	-100	5	-0.08	352935800	2779	35.03	127700	128400	125900	166000	89400	127700	127001.01	11.05	446	132766	130232	126866	124332	120966	131500	125600	142	38300	5000	94490	100	1	2836300	3619	2.27	0.44	12	0.10	56163.00	293162.00	172800	20230227	-26.16	120100	20231026	6.24	172800	-26.16	20230227	120100	6.24	20231026	172800	-26.16	20230227	120100	6.24	20231026	0.57	N	306200	5000	141 억	313548	N	N	1	N	N
85	20231116	131103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126000	-1700	5	-1.33	228581900	1803	22.73	127700	128000	125900	166000	89400	127700	126778.65	11.05	284	132766	130232	126866	124332	120966	131500	125600	142	38300	5000	94490	100	1	2836300	3574	2.24	0.43	12	0.06	56163.00	293162.00	172800	20230227	-27.08	120100	20231026	4.91	172800	-27.08	20230227	120100	4.91	20231026	172800	-27.08	20230227	120100	4.91	20231026	0.57	N	306200	5000	141 억	313548	N	N	1	N	N
86	20231116	121105	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126000	-1700	5	-1.33	187140600	1474	18.58	127700	128000	125900	166000	89400	127700	126961.06	11.05	218	132766	130232	126866	124332	120966	131500	125600	142	38300	5000	94490	100	1	2836300	3574	2.24	0.43	12	0.05	56163.00	293162.00	172800	20230227	-27.08	120100	20231026	4.91	172800	-27.08	20230227	120100	4.91	20231026	172800	-27.08	20230227	120100	4.91	20231026	0.57	N	306200	5000	141 억	313548	N	N	1	N	N
87	20231116	111104	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126100	-1600	5	-1.25	141503000	1112	14.02	127700	128000	126100	166000	89400	127700	127250.90	11.05	156	132766	130232	126866	124332	120966	131500	125600	142	38300	5000	94490	100	1	2836300	3577	2.25	0.43	12	0.04	56163.00	293162.00	172800	20230227	-27.03	120100	20231026	5.00	172800	-27.03	20230227	120100	5.00	20231026	172800	-27.03	20230227	120100	5.00	20231026	0.57	N	306200	5000	141 억	313548	N	N	1	N	N
88	20231116	101103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127900	200	2	0.16	20699700	162	2.04	127700	128000	126800	166000	89400	127700	127775.93	11.05	73	132766	130232	126866	124332	120966	131500	125600	142	38300	5000	94490	100	1	2836300	3628	2.28	0.44	12	0.01	56163.00	293162.00	172800	20230227	-25.98	120100	20231026	6.49	172800	-25.98	20230227	120100	6.49	20231026	172800	-25.98	20230227	120100	6.49	20231026	0.57	N	306200	5000	141 억	313548	N	N	1	N	N
89	20231116	091109	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127700	0	3	0.00	0	0	0.00	0	0	0	166000	89400	127700	0.00	11.05	0	132766	130232	126866	124332	120966	131500	125600	142	38300	5000	94490	100	1	2836300	3622	2.27	0.44	12	0.00	56163.00	293162.00	172800	20230227	-26.10	120100	20231026	6.33	172800	-26.10	20230227	120100	6.33	20231026	172800	-26.10	20230227	120100	6.33	20231026	0.57	N	306200	5000	141 억	313548	N	N	1	N	N
90	20231115	160948	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127700	4500	2	3.65	999467000	7908	193.97	123700	129400	123500	160100	86300	123200	126386.82	11.03	379	123933	123566	122833	122466	121733	123750	122650	142	36900	5000	91160	100	1	2836300	3622	2.27	0.44	12	0.28	56163.00	293162.00	172800	20230227	-26.10	120100	20231026	6.33	172800	-26.10	20230227	120100	6.33	20231026	172800	-26.10	20230227	120100	6.33	20231026	0.56	N	306200	5000	141 억	312910	N	N	1	N	N
91	20231115	151124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126400	3200	2	2.60	919584000	7280	178.56	123700	129400	123500	160100	86300	123200	126316.48	11.03	359	123933	123566	122833	122466	121733	123750	122650	142	36900	5000	91160	100	1	2836300	3585	2.25	0.43	12	0.26	56163.00	293162.00	172800	20230227	-26.85	120100	20231026	5.25	172800	-26.85	20230227	120100	5.25	20231026	172800	-26.85	20230227	120100	5.25	20231026	0.56	N	306200	5000	141 억	312910	N	N	2	N	N
92	20231115	141120	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126800	3600	2	2.92	884213600	7001	171.72	123700	129400	123500	160100	86300	123200	126298.19	11.03	376	123933	123566	122833	122466	121733	123750	122650	142	36900	5000	91160	100	1	2836300	3596	2.26	0.43	12	0.25	56163.00	293162.00	172800	20230227	-26.62	120100	20231026	5.58	172800	-26.62	20230227	120100	5.58	20231026	172800	-26.62	20230227	120100	5.58	20231026	0.56	N	306200	5000	141 억	312910	N	N	2	N	N
93	20231115	131121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127700	4500	2	3.65	819127000	6489	159.16	123700	129400	123500	160100	86300	123200	126233.16	11.03	378	123933	123566	122833	122466	121733	123750	122650	142	36900	5000	91160	100	1	2836300	3622	2.27	0.44	12	0.23	56163.00	293162.00	172800	20230227	-26.10	120100	20231026	6.33	172800	-26.10	20230227	120100	6.33	20231026	172800	-26.10	20230227	120100	6.33	20231026	0.56	N	306200	5000	141 억	312910	N	N	2	N	N
94	20231115	121122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125800	2600	2	2.11	454937300	3629	89.01	123700	126800	123500	160100	86300	123200	125361.61	11.03	497	123933	123566	122833	122466	121733	123750	122650	142	36900	5000	91160	100	1	2836300	3568	2.24	0.43	12	0.13	56163.00	293162.00	172800	20230227	-27.20	120100	20231026	4.75	172800	-27.20	20230227	120100	4.75	20231026	172800	-27.20	20230227	120100	4.75	20231026	0.56	N	306200	5000	141 억	312910	N	N	2	N	N
95	20231115	111135	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126300	3100	2	2.52	348016700	2782	68.24	123700	126600	123500	160100	86300	123200	125095.87	11.03	377	123933	123566	122833	122466	121733	123750	122650	142	36900	5000	91160	100	1	2836300	3582	2.25	0.43	12	0.10	56163.00	293162.00	172800	20230227	-26.91	120100	20231026	5.16	172800	-26.91	20230227	120100	5.16	20231026	172800	-26.91	20230227	120100	5.16	20231026	0.56	N	306200	5000	141 억	312910	N	N	2	N	N
96	20231115	101126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125000	1800	2	1.46	190706500	1532	37.58	123700	125400	123500	160100	86300	123200	124482.05	11.03	137	123933	123566	122833	122466	121733	123750	122650	142	36900	5000	91160	100	1	2836300	3545	2.23	0.43	12	0.05	56163.00	293162.00	172800	20230227	-27.66	120100	20231026	4.08	172800	-27.66	20230227	120100	4.08	20231026	172800	-27.66	20230227	120100	4.08	20231026	0.56	N	306200	5000	141 억	312910	N	N	2	N	N
97	20231115	091115	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125000	1800	2	1.46	96864700	780	19.13	123700	125400	123500	160100	86300	123200	124185.51	11.03	284	123933	123566	122833	122466	121733	123750	122650	142	36900	5000	91160	100	1	2836300	3545	2.23	0.43	12	0.03	56163.00	293162.00	172800	20230227	-27.66	120100	20231026	4.08	172800	-27.66	20230227	120100	4.08	20231026	172800	-27.66	20230227	120100	4.08	20231026	0.56	N	306200	5000	141 억	312910	N	N	2	N	N
98	20231114	161059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123200	500	2	0.41	482526600	3939	75.16	122600	123200	122100	159500	85900	122700	122485.63	11.05	-531	125966	124332	122766	121132	119566	123550	120350	142	36800	5000	90790	100	1	2836300	3494	2.19	0.42	12	0.14	56163.00	293162.00	172800	20230227	-28.70	120100	20231026	2.58	172800	-28.70	20230227	120100	2.58	20231026	172800	-28.70	20230227	120100	2.58	20231026	0.55	N	306200	5000	141 억	313391	N	N	2	N	N
99	20231114	151105	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122600	-100	5	-0.08	426854500	3486	66.51	122600	123000	122100	159500	85900	122700	122448.22	11.05	-440	125966	124332	122766	121132	119566	123550	120350	142	36800	5000	90790	100	1	2836300	3477	2.18	0.42	12	0.12	56163.00	293162.00	172800	20230227	-29.05	120100	20231026	2.08	172800	-29.05	20230227	120100	2.08	20231026	172800	-29.05	20230227	120100	2.08	20231026	0.55	N	306200	5000	141 억	313391	N	N	1	N	N
100	20231114	141102	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122700	0	3	0.00	327903300	2679	51.12	122600	123000	122100	159500	85900	122700	122397.65	11.05	-373	125966	124332	122766	121132	119566	123550	120350	142	36800	5000	90790	100	1	2836300	3480	2.18	0.42	12	0.09	56163.00	293162.00	172800	20230227	-28.99	120100	20231026	2.16	172800	-28.99	20230227	120100	2.16	20231026	172800	-28.99	20230227	120100	2.16	20231026	0.55	N	306200	5000	141 억	313391	N	N	1	N	N
101	20231114	131103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122500	-200	5	-0.16	277177900	2265	43.22	122600	123000	122100	159500	85900	122700	122374.35	11.05	-262	125966	124332	122766	121132	119566	123550	120350	142	36800	5000	90790	100	1	2836300	3474	2.18	0.42	12	0.08	56163.00	293162.00	172800	20230227	-29.11	120100	20231026	2.00	172800	-29.11	20230227	120100	2.00	20231026	172800	-29.11	20230227	120100	2.00	20231026	0.55	N	306200	5000	141 억	313391	N	N	1	N	N
102	20231114	121106	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122600	-100	5	-0.08	223319500	1825	34.82	122600	123000	122100	159500	85900	122700	122366.85	11.05	-237	125966	124332	122766	121132	119566	123550	120350	142	36800	5000	90790	100	1	2836300	3477	2.18	0.42	12	0.06	56163.00	293162.00	172800	20230227	-29.05	120100	20231026	2.08	172800	-29.05	20230227	120100	2.08	20231026	172800	-29.05	20230227	120100	2.08	20231026	0.55	N	306200	5000	141 억	313391	N	N	1	N	N
103	20231114	111118	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122200	-500	5	-0.41	193345800	1580	30.15	122600	123000	122100	159500	85900	122700	122370.76	11.05	-147	125966	124332	122766	121132	119566	123550	120350	142	36800	5000	90790	100	1	2836300	3466	2.18	0.42	12	0.06	56163.00	293162.00	172800	20230227	-29.28	120100	20231026	1.75	172800	-29.28	20230227	120100	1.75	20231026	172800	-29.28	20230227	120100	1.75	20231026	0.55	N	306200	5000	141 억	313391	N	N	1	N	N
104	20231114	101105	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122800	100	2	0.08	105418000	861	16.43	122600	123000	122100	159500	85900	122700	122436.70	11.05	-48	125966	124332	122766	121132	119566	123550	120350	142	36800	5000	90790	100	1	2836300	3483	2.19	0.42	12	0.03	56163.00	293162.00	172800	20230227	-28.94	120100	20231026	2.25	172800	-28.94	20230227	120100	2.25	20231026	172800	-28.94	20230227	120100	2.25	20231026	0.55	N	306200	5000	141 억	313391	N	N	1	N	N
105	20231114	091053	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122100	-600	5	-0.49	21032800	172	3.28	122600	122600	122100	159500	85900	122700	122283.72	11.05	-2	125966	124332	122766	121132	119566	123550	120350	142	36800	5000	90790	100	1	2836300	3463	2.17	0.42	12	0.01	56163.00	293162.00	172800	20230227	-29.34	120100	20231026	1.67	172800	-29.34	20230227	120100	1.67	20231026	172800	-29.34	20230227	120100	1.67	20231026	0.55	N	306200	5000	141 억	313391	N	N	1	N	N
106	20231113	161044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122700	-800	5	-0.65	639136400	5236	154.64	123500	124400	121200	160500	86500	123500	122065.88	11.06	-1225	125033	124266	123433	122666	121833	123850	122250	142	37000	5000	91390	100	1	2836300	3480	2.18	0.42	12	0.18	56163.00	293162.00	172800	20230227	-28.99	120100	20231026	2.16	172800	-28.99	20230227	120100	2.16	20231026	172800	-28.99	20230227	120100	2.16	20231026	0.54	N	306200	5000	141 억	313763	N	N	1	N	N
107	20231113	151039	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	121400	-2100	5	-1.70	556526900	4557	134.58	123500	124400	121400	160500	86500	123500	122125.72	11.06	-1110	125033	124266	123433	122666	121833	123850	122250	142	37000	5000	91390	100	1	2836300	3443	2.16	0.41	12	0.16	56163.00	293162.00	172800	20230227	-29.75	120100	20231026	1.08	172800	-29.75	20230227	120100	1.08	20231026	172800	-29.75	20230227	120100	1.08	20231026	0.54	N	306200	5000	141 억	313763	N	N	4	N	N
108	20231113	141040	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	121400	-2100	5	-1.70	449648900	3677	108.59	123500	124400	121400	160500	86500	123500	122286.89	11.06	-866	125033	124266	123433	122666	121833	123850	122250	142	37000	5000	91390	100	1	2836300	3443	2.16	0.41	12	0.13	56163.00	293162.00	172800	20230227	-29.75	120100	20231026	1.08	172800	-29.75	20230227	120100	1.08	20231026	172800	-29.75	20230227	120100	1.08	20231026	0.54	N	306200	5000	141 억	313763	N	N	4	N	N
109	20231113	131037	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	121500	-2000	5	-1.62	338610300	2763	81.60	123500	124400	121500	160500	86500	123500	122551.68	11.06	-632	125033	124266	123433	122666	121833	123850	122250	142	37000	5000	91390	100	1	2836300	3446	2.16	0.41	12	0.10	56163.00	293162.00	172800	20230227	-29.69	120100	20231026	1.17	172800	-29.69	20230227	120100	1.17	20231026	172800	-29.69	20230227	120100	1.17	20231026	0.54	N	306200	5000	141 억	313763	N	N	4	N	N
110	20231113	121042	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122500	-1000	5	-0.81	215827600	1756	51.86	123500	124400	122300	160500	86500	123500	122908.66	11.06	-555	125033	124266	123433	122666	121833	123850	122250	142	37000	5000	91390	100	1	2836300	3474	2.18	0.42	12	0.06	56163.00	293162.00	172800	20230227	-29.11	120100	20231026	2.00	172800	-29.11	20230227	120100	2.00	20231026	172800	-29.11	20230227	120100	2.00	20231026	0.54	N	306200	5000	141 억	313763	N	N	4	N	N
111	20231113	111037	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	122500	-1000	5	-0.81	133503300	1084	32.01	123500	124400	122500	160500	86500	123500	123158.03	11.06	-304	125033	124266	123433	122666	121833	123850	122250	142	37000	5000	91390	100	1	2836300	3474	2.18	0.42	12	0.04	56163.00	293162.00	172800	20230227	-29.11	120100	20231026	2.00	172800	-29.11	20230227	120100	2.00	20231026	172800	-29.11	20230227	120100	2.00	20231026	0.54	N	306200	5000	141 억	313763	N	N	4	N	N
112	20231113	101034	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123200	-300	5	-0.24	61803300	500	14.77	123500	124400	123200	160500	86500	123500	123606.60	11.06	-110	125033	124266	123433	122666	121833	123850	122250	142	37000	5000	91390	100	1	2836300	3494	2.19	0.42	12	0.02	56163.00	293162.00	172800	20230227	-28.70	120100	20231026	2.58	172800	-28.70	20230227	120100	2.58	20231026	172800	-28.70	20230227	120100	2.58	20231026	0.54	N	306200	5000	141 억	313763	N	N	4	N	N
113	20231113	091043	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123600	100	2	0.08	11134300	90	2.66	123500	124400	123500	160500	86500	123500	123714.44	11.06	-12	125033	124266	123433	122666	121833	123850	122250	142	37000	5000	91390	100	1	2836300	3506	2.20	0.42	12	0.00	56163.00	293162.00	172800	20230227	-28.47	120100	20231026	2.91	172800	-28.47	20230227	120100	2.91	20231026	172800	-28.47	20230227	120100	2.91	20231026	0.54	N	306200	5000	141 억	313763	N	N	4	N	N
114	20231110	161056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123500	-700	5	-0.56	415875700	3376	130.75	124200	124200	122600	161400	87000	124200	123185.46	11.11	-1393	126000	125100	124400	123500	122800	124750	123150	142	37200	5000	91900	100	1	2836300	3503	2.20	0.42	12	0.12	56163.00	293162.00	172800	20230227	-28.53	120100	20231026	2.83	172800	-28.53	20230227	120100	2.83	20231026	172800	-28.53	20230227	120100	2.83	20231026	0.57	N	306200	5000	141 억	315172	N	N	4	N	N
115	20231110	151100	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123600	-600	5	-0.48	382825200	3108	120.37	124200	124200	122600	161400	87000	124200	123174.13	11.11	-1251	126000	125100	124400	123500	122800	124750	123150	142	37200	5000	91900	100	1	2836300	3506	2.20	0.42	12	0.11	56163.00	293162.00	172800	20230227	-28.47	120100	20231026	2.91	172800	-28.47	20230227	120100	2.91	20231026	172800	-28.47	20230227	120100	2.91	20231026	0.57	N	306200	5000	141 억	315172	N	N	1	N	N
116	20231110	141046	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123600	-600	5	-0.48	338588400	2749	106.47	124200	124200	122600	161400	87000	124200	123167.84	11.11	-946	126000	125100	124400	123500	122800	124750	123150	142	37200	5000	91900	100	1	2836300	3506	2.20	0.42	12	0.10	56163.00	293162.00	172800	20230227	-28.47	120100	20231026	2.91	172800	-28.47	20230227	120100	2.91	20231026	172800	-28.47	20230227	120100	2.91	20231026	0.57	N	306200	5000	141 억	315172	N	N	1	N	N
117	20231110	131047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123000	-1200	5	-0.97	304004700	2468	95.58	124200	124200	122600	161400	87000	124200	123178.57	11.11	-886	126000	125100	124400	123500	122800	124750	123150	142	37200	5000	91900	100	1	2836300	3489	2.19	0.42	12	0.09	56163.00	293162.00	172800	20230227	-28.82	120100	20231026	2.41	172800	-28.82	20230227	120100	2.41	20231026	172800	-28.82	20230227	120100	2.41	20231026	0.57	N	306200	5000	141 억	315172	N	N	1	N	N
118	20231110	121054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123000	-1200	5	-0.97	253288200	2056	79.63	124200	124200	122600	161400	87000	124200	123194.65	11.11	-747	126000	125100	124400	123500	122800	124750	123150	142	37200	5000	91900	100	1	2836300	3489	2.19	0.42	12	0.07	56163.00	293162.00	172800	20230227	-28.82	120100	20231026	2.41	172800	-28.82	20230227	120100	2.41	20231026	172800	-28.82	20230227	120100	2.41	20231026	0.57	N	306200	5000	141 억	315172	N	N	1	N	N
119	20231110	111035	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123200	-1000	5	-0.81	184562800	1498	58.02	124200	124200	122600	161400	87000	124200	123206.14	11.11	-589	126000	125100	124400	123500	122800	124750	123150	142	37200	5000	91900	100	1	2836300	3494	2.19	0.42	12	0.05	56163.00	293162.00	172800	20230227	-28.70	120100	20231026	2.58	172800	-28.70	20230227	120100	2.58	20231026	172800	-28.70	20230227	120100	2.58	20231026	0.57	N	306200	5000	141 억	315172	N	N	1	N	N
120	20231110	101046	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123200	-1000	5	-0.81	149928600	1217	47.13	124200	124200	122600	161400	87000	124200	123195.23	11.11	-451	126000	125100	124400	123500	122800	124750	123150	142	37200	5000	91900	100	1	2836300	3494	2.19	0.42	12	0.04	56163.00	293162.00	172800	20230227	-28.70	120100	20231026	2.58	172800	-28.70	20230227	120100	2.58	20231026	172800	-28.70	20230227	120100	2.58	20231026	0.57	N	306200	5000	141 억	315172	N	N	1	N	N
121	20231110	091028	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123700	-500	5	-0.40	8183000	66	2.56	124200	124200	123500	161400	87000	124200	123984.85	11.11	-38	126000	125100	124400	123500	122800	124750	123150	142	37200	5000	91900	100	1	2836300	3509	2.20	0.42	12	0.00	56163.00	293162.00	172800	20230227	-28.41	120100	20231026	3.00	172800	-28.41	20230227	120100	3.00	20231026	172800	-28.41	20230227	120100	3.00	20231026	0.57	N	306200	5000	141 억	315172	N	N	1	N	N
122	20231109	161022	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124200	100	2	0.08	320567400	2582	121.45	124400	125300	123700	161300	86900	124100	124154.69	11.14	-760	126100	125100	124600	123600	123100	124850	123350	142	37200	5000	91830	100	1	2836300	3523	2.21	0.42	12	0.09	56163.00	293162.00	172800	20230227	-28.12	120100	20231026	3.41	172800	-28.12	20230227	120100	3.41	20231026	172800	-28.12	20230227	120100	3.41	20231026	0.55	N	306200	5000	141 억	315834	N	N	1	N	N
123	20231109	151022	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124600	500	2	0.40	310743300	2503	117.73	124400	125300	123700	161300	86900	124100	124148.34	11.14	-739	126100	125100	124600	123600	123100	124850	123350	142	37200	5000	91830	100	1	2836300	3534	2.22	0.43	12	0.09	56163.00	293162.00	172800	20230227	-27.89	120100	20231026	3.75	172800	-27.89	20230227	120100	3.75	20231026	172800	-27.89	20230227	120100	3.75	20231026	0.55	N	306200	5000	141 억	315834	N	N	2	N	N
124	20231109	141018	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124100	0	3	0.00	268650700	2164	101.79	124400	125300	123700	161300	86900	124100	124145.43	11.14	-677	126100	125100	124600	123600	123100	124850	123350	142	37200	5000	91830	100	1	2836300	3520	2.21	0.42	12	0.08	56163.00	293162.00	172800	20230227	-28.18	120100	20231026	3.33	172800	-28.18	20230227	120100	3.33	20231026	172800	-28.18	20230227	120100	3.33	20231026	0.55	N	306200	5000	141 억	315834	N	N	2	N	N
125	20231109	131021	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124300	200	2	0.16	193510200	1559	73.33	124400	125300	123700	161300	86900	124100	124124.57	11.14	-430	126100	125100	124600	123600	123100	124850	123350	142	37200	5000	91830	100	1	2836300	3526	2.21	0.42	12	0.05	56163.00	293162.00	172800	20230227	-28.07	120100	20231026	3.50	172800	-28.07	20230227	120100	3.50	20231026	172800	-28.07	20230227	120100	3.50	20231026	0.55	N	306200	5000	141 억	315834	N	N	2	N	N
126	20231109	121025	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124300	200	2	0.16	157858500	1272	59.83	124400	125300	123700	161300	86900	124100	124102.59	11.14	-357	126100	125100	124600	123600	123100	124850	123350	142	37200	5000	91830	100	1	2836300	3526	2.21	0.42	12	0.04	56163.00	293162.00	172800	20230227	-28.07	120100	20231026	3.50	172800	-28.07	20230227	120100	3.50	20231026	172800	-28.07	20230227	120100	3.50	20231026	0.55	N	306200	5000	141 억	315834	N	N	2	N	N
127	20231109	111021	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123900	-200	5	-0.16	117298300	945	44.45	124400	125300	123700	161300	86900	124100	124125.19	11.14	-286	126100	125100	124600	123600	123100	124850	123350	142	37200	5000	91830	100	1	2836300	3514	2.21	0.42	12	0.03	56163.00	293162.00	172800	20230227	-28.30	120100	20231026	3.16	172800	-28.30	20230227	120100	3.16	20231026	172800	-28.30	20230227	120100	3.16	20231026	0.55	N	306200	5000	141 억	315834	N	N	2	N	N
128	20231109	101015	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124600	500	2	0.40	30214800	243	11.43	124400	125300	124200	161300	86900	124100	124340.74	11.14	-65	126100	125100	124600	123600	123100	124850	123350	142	37200	5000	91830	100	1	2836300	3534	2.22	0.43	12	0.01	56163.00	293162.00	172800	20230227	-27.89	120100	20231026	3.75	172800	-27.89	20230227	120100	3.75	20231026	172800	-27.89	20230227	120100	3.75	20231026	0.55	N	306200	5000	141 억	315834	N	N	2	N	N
129	20231109	091023	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124400	300	2	0.24	1245700	10	0.47	124400	125300	124300	161300	86900	124100	124570.00	11.14	-8	126100	125100	124600	123600	123100	124850	123350	142	37200	5000	91830	100	1	2836300	3528	2.21	0.42	12	0.00	56163.00	293162.00	172800	20230227	-28.01	120100	20231026	3.58	172800	-28.01	20230227	120100	3.58	20231026	172800	-28.01	20230227	120100	3.58	20231026	0.55	N	306200	5000	141 억	315834	N	N	2	N	N
130	20231108	161013	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124100	-100	5	-0.08	265662900	2126	40.92	124300	125600	124100	161400	87000	124200	124959.03	11.16	-750	129466	126832	125166	122532	120866	126000	121700	142	37200	5000	91900	100	1	2836300	3520	2.21	0.42	12	0.07	56163.00	293162.00	172800	20230227	-28.18	120100	20231026	3.33	172800	-28.18	20230227	120100	3.33	20231026	172800	-28.18	20230227	120100	3.33	20231026	0.55	N	306200	5000	141 억	316568	N	N	2	N	N
131	20231108	151019	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124200	0	3	0.00	246294600	1970	37.92	124300	125600	124200	161400	87000	124200	125022.64	11.16	-643	129466	126832	125166	122532	120866	126000	121700	142	37200	5000	91900	100	1	2836300	3523	2.21	0.42	12	0.07	56163.00	293162.00	172800	20230227	-28.12	120100	20231026	3.41	172800	-28.12	20230227	120100	3.41	20231026	172800	-28.12	20230227	120100	3.41	20231026	0.55	N	306200	5000	141 억	316568	N	N	2	N	N
132	20231108	141012	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124900	700	2	0.56	206657300	1652	31.80	124300	125600	124300	161400	87000	124200	125095.22	11.16	-592	129466	126832	125166	122532	120866	126000	121700	142	37200	5000	91900	100	1	2836300	3543	2.22	0.43	12	0.06	56163.00	293162.00	172800	20230227	-27.72	120100	20231026	4.00	172800	-27.72	20230227	120100	4.00	20231026	172800	-27.72	20230227	120100	4.00	20231026	0.55	N	306200	5000	141 억	316568	N	N	2	N	N
133	20231108	131010	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124900	700	2	0.56	201034400	1607	30.93	124300	125600	124300	161400	87000	124200	125099.19	11.16	-566	129466	126832	125166	122532	120866	126000	121700	142	37200	5000	91900	100	1	2836300	3543	2.22	0.43	12	0.06	56163.00	293162.00	172800	20230227	-27.72	120100	20231026	4.00	172800	-27.72	20230227	120100	4.00	20231026	172800	-27.72	20230227	120100	4.00	20231026	0.55	N	306200	5000	141 억	316568	N	N	2	N	N
134	20231108	121006	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125100	900	2	0.72	168912500	1350	25.99	124300	125600	124300	161400	87000	124200	125120.37	11.16	-546	129466	126832	125166	122532	120866	126000	121700	142	37200	5000	91900	100	1	2836300	3548	2.23	0.43	12	0.05	56163.00	293162.00	172800	20230227	-27.60	120100	20231026	4.16	172800	-27.60	20230227	120100	4.16	20231026	172800	-27.60	20230227	120100	4.16	20231026	0.55	N	306200	5000	141 억	316568	N	N	2	N	N
135	20231108	111015	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124600	400	2	0.32	155784300	1245	23.97	124300	125600	124300	161400	87000	124200	125127.95	11.16	-527	129466	126832	125166	122532	120866	126000	121700	142	37200	5000	91900	100	1	2836300	3534	2.22	0.43	12	0.04	56163.00	293162.00	172800	20230227	-27.89	120100	20231026	3.75	172800	-27.89	20230227	120100	3.75	20231026	172800	-27.89	20230227	120100	3.75	20231026	0.55	N	306200	5000	141 억	316568	N	N	2	N	N
136	20231108	101012	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124300	100	2	0.08	137127400	1095	21.08	124300	125600	124300	161400	87000	124200	125230.50	11.16	-403	129466	126832	125166	122532	120866	126000	121700	142	37200	5000	91900	100	1	2836300	3526	2.21	0.42	12	0.04	56163.00	293162.00	172800	20230227	-28.07	120100	20231026	3.50	172800	-28.07	20230227	120100	3.50	20231026	172800	-28.07	20230227	120100	3.50	20231026	0.55	N	306200	5000	141 억	316568	N	N	2	N	N
137	20231108	091011	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125300	1100	2	0.89	21782900	174	3.35	124300	125600	124300	161400	87000	124200	125189.08	11.16	-19	129466	126832	125166	122532	120866	126000	121700	142	37200	5000	91900	100	1	2836300	3554	2.23	0.43	12	0.01	56163.00	293162.00	172800	20230227	-27.49	120100	20231026	4.33	172800	-27.49	20230227	120100	4.33	20231026	172800	-27.49	20230227	120100	4.33	20231026	0.55	N	306200	5000	141 억	316568	N	N	2	N	N
138	20231107	161012	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124200	-3100	5	-2.44	649775300	5185	81.03	127800	127800	123500	165400	89200	127300	125320.44	11.25	-2441	128566	127932	126666	126032	124766	128250	126350	142	38100	5000	94200	100	1	2836300	3523	2.21	0.42	12	0.18	56163.00	293162.00	172800	20230227	-28.12	120100	20231026	3.41	172800	-28.12	20230227	120100	3.41	20231026	172800	-28.12	20230227	120100	3.41	20231026	0.52	N	306200	5000	141 억	319124	N	N	2	N	N
139	20231107	151015	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125100	-2200	5	-1.73	630870300	5033	78.65	127800	127800	123500	165400	89200	127300	125346.77	11.25	-2307	128566	127932	126666	126032	124766	128250	126350	142	38100	5000	94200	100	1	2836300	3548	2.23	0.43	12	0.18	56163.00	293162.00	172800	20230227	-27.60	120100	20231026	4.16	172800	-27.60	20230227	120100	4.16	20231026	172800	-27.60	20230227	120100	4.16	20231026	0.52	N	306200	5000	141 억	319124	N	N	10	N	N
140	20231107	141015	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123600	-3700	5	-2.91	538898800	4298	67.17	127800	127800	123500	165400	89200	127300	125383.62	11.25	-2186	128566	127932	126666	126032	124766	128250	126350	142	38100	5000	94200	100	1	2836300	3506	2.20	0.42	12	0.15	56163.00	293162.00	172800	20230227	-28.47	120100	20231026	2.91	172800	-28.47	20230227	120100	2.91	20231026	172800	-28.47	20230227	120100	2.91	20231026	0.52	N	306200	5000	141 억	319124	N	N	10	N	N
141	20231107	131017	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	123600	-3700	5	-2.91	456895100	3635	56.81	127800	127800	123600	165400	89200	127300	125693.29	11.25	-1941	128566	127932	126666	126032	124766	128250	126350	142	38100	5000	94200	100	1	2836300	3506	2.20	0.42	12	0.13	56163.00	293162.00	172800	20230227	-28.47	120100	20231026	2.91	172800	-28.47	20230227	120100	2.91	20231026	172800	-28.47	20230227	120100	2.91	20231026	0.52	N	306200	5000	141 억	319124	N	N	10	N	N
142	20231107	121010	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124000	-3300	5	-2.59	393426600	3122	48.79	127800	127800	124000	165400	89200	127300	126017.49	11.25	-1679	128566	127932	126666	126032	124766	128250	126350	142	38100	5000	94200	100	1	2836300	3517	2.21	0.42	12	0.11	56163.00	293162.00	172800	20230227	-28.24	120100	20231026	3.25	172800	-28.24	20230227	120100	3.25	20231026	172800	-28.24	20230227	120100	3.25	20231026	0.52	N	306200	5000	141 억	319124	N	N	10	N	N
143	20231107	111010	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125200	-2100	5	-1.65	293543300	2320	36.26	127800	127800	125200	165400	89200	127300	126527.28	11.25	-1225	128566	127932	126666	126032	124766	128250	126350	142	38100	5000	94200	100	1	2836300	3551	2.23	0.43	12	0.08	56163.00	293162.00	172800	20230227	-27.55	120100	20231026	4.25	172800	-27.55	20230227	120100	4.25	20231026	172800	-27.55	20230227	120100	4.25	20231026	0.52	N	306200	5000	141 억	319124	N	N	10	N	N
144	20231107	101023	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126700	-600	5	-0.47	124460500	980	15.31	127800	127800	126300	165400	89200	127300	127000.51	11.25	-363	128566	127932	126666	126032	124766	128250	126350	142	38100	5000	94200	100	1	2836300	3594	2.26	0.43	12	0.03	56163.00	293162.00	172800	20230227	-26.68	120100	20231026	5.50	172800	-26.68	20230227	120100	5.50	20231026	172800	-26.68	20230227	120100	5.50	20231026	0.52	N	306200	5000	141 억	319124	N	N	10	N	N
145	20231107	090959	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127300	0	3	0.00	57957900	456	7.13	127800	127800	126300	165400	89200	127300	127100.66	11.25	-125	128566	127932	126666	126032	124766	128250	126350	142	38100	5000	94200	100	1	2836300	3611	2.27	0.43	12	0.02	56163.00	293162.00	172800	20230227	-26.33	120100	20231026	6.00	172800	-26.33	20230227	120100	6.00	20231026	172800	-26.33	20230227	120100	6.00	20231026	0.52	N	306200	5000	141 억	319124	N	N	10	N	N
146	20231106	160947	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	127300	700	2	0.55	806524200	6389	256.48	127000	127300	125400	164500	88700	126600	126236.04	11.30	-1401	128333	127466	125833	124966	123333	127900	125400	142	37900	5000	93680	100	1	2836300	3611	2.27	0.43	12	0.23	56163.00	293162.00	172800	20230227	-26.33	120100	20231026	6.00	172800	-26.33	20230227	120100	6.00	20231026	172800	-26.33	20230227	120100	6.00	20231026	0.57	N	306200	5000	141 억	320551	N	N	9	N	N
147	20231106	150955	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126200	-400	5	-0.32	732174700	5803	232.96	127000	127200	125400	164500	88700	126600	126171.76	11.30	-1288	128333	127466	125833	124966	123333	127900	125400	142	37900	5000	93680	100	1	2836300	3579	2.25	0.43	12	0.20	56163.00	293162.00	172800	20230227	-26.97	120100	20231026	5.08	172800	-26.97	20230227	120100	5.08	20231026	172800	-26.97	20230227	120100	5.08	20231026	0.57	N	306200	5000	141 억	320551	N	N	0	N	N
148	20231106	140949	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126100	-500	5	-0.39	632372700	5012	201.20	127000	127200	125400	164500	88700	126600	126171.73	11.30	-1152	128333	127466	125833	124966	123333	127900	125400	142	37900	5000	93680	100	1	2836300	3577	2.25	0.43	12	0.18	56163.00	293162.00	172800	20230227	-27.03	120100	20231026	5.00	172800	-27.03	20230227	120100	5.00	20231026	172800	-27.03	20230227	120100	5.00	20231026	0.57	N	306200	5000	141 억	320551	N	N	0	N	N
149	20231106	130958	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126100	-500	5	-0.39	551237900	4369	175.39	127000	127200	125400	164500	88700	126600	126170.27	11.30	-1323	128333	127466	125833	124966	123333	127900	125400	142	37900	5000	93680	100	1	2836300	3577	2.25	0.43	12	0.15	56163.00	293162.00	172800	20230227	-27.03	120100	20231026	5.00	172800	-27.03	20230227	120100	5.00	20231026	172800	-27.03	20230227	120100	5.00	20231026	0.57	N	306200	5000	141 억	320551	N	N	0	N	N
150	20231106	120955	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126000	-600	5	-0.47	458403700	3634	145.89	127000	127200	125400	164500	88700	126600	126143.01	11.30	-997	128333	127466	125833	124966	123333	127900	125400	142	37900	5000	93680	100	1	2836300	3574	2.24	0.43	12	0.13	56163.00	293162.00	172800	20230227	-27.08	120100	20231026	4.91	172800	-27.08	20230227	120100	4.91	20231026	172800	-27.08	20230227	120100	4.91	20231026	0.57	N	306200	5000	141 억	320551	N	N	0	N	N
151	20231106	110952	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125500	-1100	5	-0.87	361331300	2865	115.01	127000	127200	125400	164500	88700	126600	126119.13	11.30	-483	128333	127466	125833	124966	123333	127900	125400	142	37900	5000	93680	100	1	2836300	3560	2.23	0.43	12	0.10	56163.00	293162.00	172800	20230227	-27.37	120100	20231026	4.50	172800	-27.37	20230227	120100	4.50	20231026	172800	-27.37	20230227	120100	4.50	20231026	0.57	N	306200	5000	141 억	320551	N	N	0	N	N
152	20231106	100928	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125900	-700	5	-0.55	168225900	1328	53.31	127000	127200	125400	164500	88700	126600	126676.13	11.30	-448	128333	127466	125833	124966	123333	127900	125400	142	37900	5000	93680	100	1	2836300	3571	2.24	0.43	12	0.05	56163.00	293162.00	172800	20230227	-27.14	120100	20231026	4.83	172800	-27.14	20230227	120100	4.83	20231026	172800	-27.14	20230227	120100	4.83	20231026	0.57	N	306200	5000	141 억	320551	N	N	0	N	N
153	20231106	090953	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126600	0	3	0.00	93409200	736	29.55	127000	127200	126600	164500	88700	126600	126914.67	11.30	-346	128333	127466	125833	124966	123333	127900	125400	142	37900	5000	93680	100	1	2836300	3591	2.25	0.43	12	0.03	56163.00	293162.00	172800	20230227	-26.74	120100	20231026	5.41	172800	-26.74	20230227	120100	5.41	20231026	172800	-26.74	20230227	120100	5.41	20231026	0.57	N	306200	5000	141 억	320551	N	N	0	N	N
154	20231103	160941	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126600	1100	2	0.88	312804000	2489	51.01	125500	126700	124200	163100	87900	125500	125674.20	11.33	-886	128100	126800	125800	124500	123500	127450	125150	142	37600	5000	92870	100	1	2836300	3591	2.25	0.43	12	0.09	56163.00	293162.00	172800	20230227	-26.74	120100	20231026	5.41	172800	-26.74	20230227	120100	5.41	20231026	172800	-26.74	20230227	120100	5.41	20231026	0.57	N	306200	5000	141 억	321354	N	N	0	N	N
155	20231103	150936	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125900	400	2	0.32	279957600	2228	45.67	125500	126700	124200	163100	87900	125500	125654.22	11.33	-767	128100	126800	125800	124500	123500	127450	125150	142	37600	5000	92870	100	1	2836300	3571	2.24	0.43	12	0.08	56163.00	293162.00	172800	20230227	-27.14	120100	20231026	4.83	172800	-27.14	20230227	120100	4.83	20231026	172800	-27.14	20230227	120100	4.83	20231026	0.57	N	306200	5000	141 억	321354	N	N	0	N	N
156	20231103	140937	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125900	400	2	0.32	178805200	1427	29.25	125500	126400	124200	163100	87900	125500	125301.47	11.33	-365	128100	126800	125800	124500	123500	127450	125150	142	37600	5000	92870	100	1	2836300	3571	2.24	0.43	12	0.05	56163.00	293162.00	172800	20230227	-27.14	120100	20231026	4.83	172800	-27.14	20230227	120100	4.83	20231026	172800	-27.14	20230227	120100	4.83	20231026	0.57	N	306200	5000	141 억	321354	N	N	0	N	N
157	20231103	130937	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125500	0	3	0.00	162048100	1294	26.52	125500	126000	124200	163100	87900	125500	125230.37	11.33	-328	128100	126800	125800	124500	123500	127450	125150	142	37600	5000	92870	100	1	2836300	3560	2.23	0.43	12	0.05	56163.00	293162.00	172800	20230227	-27.37	120100	20231026	4.50	172800	-27.37	20230227	120100	4.50	20231026	172800	-27.37	20230227	120100	4.50	20231026	0.57	N	306200	5000	141 억	321354	N	N	0	N	N
158	20231103	120934	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125500	0	3	0.00	103780400	830	17.01	125500	125900	124200	163100	87900	125500	125036.63	11.33	-204	128100	126800	125800	124500	123500	127450	125150	142	37600	5000	92870	100	1	2836300	3560	2.23	0.43	12	0.03	56163.00	293162.00	172800	20230227	-27.37	120100	20231026	4.50	172800	-27.37	20230227	120100	4.50	20231026	172800	-27.37	20230227	120100	4.50	20231026	0.57	N	306200	5000	141 억	321354	N	N	0	N	N
159	20231103	110944	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125000	-500	5	-0.40	93895100	751	15.39	125500	125900	124200	163100	87900	125500	125026.76	11.33	-182	128100	126800	125800	124500	123500	127450	125150	142	37600	5000	92870	100	1	2836300	3545	2.23	0.43	12	0.03	56163.00	293162.00	172800	20230227	-27.66	120100	20231026	4.08	172800	-27.66	20230227	120100	4.08	20231026	172800	-27.66	20230227	120100	4.08	20231026	0.57	N	306200	5000	141 억	321354	N	N	0	N	N
160	20231103	100924	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125100	-400	5	-0.32	64866100	518	10.62	125500	125900	124200	163100	87900	125500	125224.13	11.33	-154	128100	126800	125800	124500	123500	127450	125150	142	37600	5000	92870	100	1	2836300	3548	2.23	0.43	12	0.02	56163.00	293162.00	172800	20230227	-27.60	120100	20231026	4.16	172800	-27.60	20230227	120100	4.16	20231026	172800	-27.60	20230227	120100	4.16	20231026	0.57	N	306200	5000	141 억	321354	N	N	0	N	N
161	20231103	090930	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125800	300	2	0.24	7658500	61	1.25	125500	125800	125500	163100	87900	125500	125549.18	11.33	-1	128100	126800	125800	124500	123500	127450	125150	142	37600	5000	92870	100	1	2836300	3568	2.24	0.43	12	0.00	56163.00	293162.00	172800	20230227	-27.20	120100	20231026	4.75	172800	-27.20	20230227	120100	4.75	20231026	172800	-27.20	20230227	120100	4.75	20231026	0.57	N	306200	5000	141 억	321354	N	N	0	N	N
162	20231102	160930	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125500	300	2	0.24	612702000	4877	305.58	125000	127100	124800	162700	87700	125200	125631.49	11.30	1202	126800	126000	124700	123900	122600	125350	123250	142	37500	5000	92640	100	1	2836300	3560	2.23	0.43	12	0.17	56163.00	293162.00	172800	20230227	-27.37	120100	20231026	4.50	172800	-27.37	20230227	120100	4.50	20231026	172800	-27.37	20230227	120100	4.50	20231026	0.61	N	306200	5000	141 억	320509	N	N	46	N	N
163	20231102	150940	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125100	-100	5	-0.08	572526500	4556	285.46	125000	127100	124800	162700	87700	125200	125664.29	11.30	1297	126800	126000	124700	123900	122600	125350	123250	142	37500	5000	92640	100	1	2836300	3548	2.23	0.43	12	0.16	56163.00	293162.00	172800	20230227	-27.60	120100	20231026	4.16	172800	-27.60	20230227	120100	4.16	20231026	172800	-27.60	20230227	120100	4.16	20231026	0.61	N	306200	5000	141 억	320509	N	N	46	N	N
164	20231102	140926	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125100	-100	5	-0.08	501338700	3990	250.00	125000	127100	124800	162700	87700	125200	125648.80	11.30	1474	126800	126000	124700	123900	122600	125350	123250	142	37500	5000	92640	100	1	2836300	3548	2.23	0.43	12	0.14	56163.00	293162.00	172800	20230227	-27.60	120100	20231026	4.16	172800	-27.60	20230227	120100	4.16	20231026	172800	-27.60	20230227	120100	4.16	20231026	0.61	N	306200	5000	141 억	320509	N	N	46	N	N
165	20231102	130929	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126800	1600	2	1.28	336696900	2675	167.61	125000	127100	125000	162700	87700	125200	125868.00	11.30	859	126800	126000	124700	123900	122600	125350	123250	142	37500	5000	92640	100	1	2836300	3596	2.26	0.43	12	0.09	56163.00	293162.00	172800	20230227	-26.62	120100	20231026	5.58	172800	-26.62	20230227	120100	5.58	20231026	172800	-26.62	20230227	120100	5.58	20231026	0.61	N	306200	5000	141 억	320509	N	N	46	N	N
166	20231102	120927	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	126400	1200	2	0.96	318478200	2531	158.58	125000	127100	125000	162700	87700	125200	125830.98	11.30	817	126800	126000	124700	123900	122600	125350	123250	142	37500	5000	92640	100	1	2836300	3585	2.25	0.43	12	0.09	56163.00	293162.00	172800	20230227	-26.85	120100	20231026	5.25	172800	-26.85	20230227	120100	5.25	20231026	172800	-26.85	20230227	120100	5.25	20231026	0.61	N	306200	5000	141 억	320509	N	N	46	N	N
167	20231102	110925	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125600	400	2	0.32	293553800	2333	146.18	125000	127100	125000	162700	87700	125200	125826.75	11.30	777	126800	126000	124700	123900	122600	125350	123250	142	37500	5000	92640	100	1	2836300	3562	2.24	0.43	12	0.08	56163.00	293162.00	172800	20230227	-27.31	120100	20231026	4.58	172800	-27.31	20230227	120100	4.58	20231026	172800	-27.31	20230227	120100	4.58	20231026	0.61	N	306200	5000	141 억	320509	N	N	46	N	N
168	20231102	100926	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125800	600	2	0.48	137390000	1095	68.61	125000	126000	125000	162700	87700	125200	125470.32	11.30	240	126800	126000	124700	123900	122600	125350	123250	142	37500	5000	92640	100	1	2836300	3568	2.24	0.43	12	0.04	56163.00	293162.00	172800	20230227	-27.20	120100	20231026	4.75	172800	-27.20	20230227	120100	4.75	20231026	172800	-27.20	20230227	120100	4.75	20231026	0.61	N	306200	5000	141 억	320509	N	N	46	N	N
169	20231102	090933	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125500	300	2	0.24	57709100	461	28.88	125000	125500	125000	162700	87700	125200	125182.43	11.30	149	126800	126000	124700	123900	122600	125350	123250	142	37500	5000	92640	100	1	2836300	3560	2.23	0.43	12	0.02	56163.00	293162.00	172800	20230227	-27.37	120100	20231026	4.50	172800	-27.37	20230227	120100	4.50	20231026	172800	-27.37	20230227	120100	4.50	20231026	0.61	N	306200	5000	141 억	320509	N	N	46	N	N
170	20231101	160923	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125200	2100	2	1.71	199044400	1596	34.58	125400	125500	123400	160000	86200	123100	124714.54	11.28	573	127566	125332	123966	121732	120366	124650	121050	142	36900	5000	91090	100	1	2836300	3551	2.23	0.43	12	0.06	56163.00	293162.00	172800	20230227	-27.55	120100	20231026	4.25	172800	-27.55	20230227	120100	4.25	20231026	172800	-27.55	20230227	120100	4.25	20231026	0.62	N	306200	5000	141 억	319928	N	N	46	N	N
171	20231101	150924	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124800	1700	2	1.38	191792300	1538	33.33	125400	125500	123400	160000	86200	123100	124702.41	11.28	557	127566	125332	123966	121732	120366	124650	121050	142	36900	5000	91090	100	1	2836300	3540	2.22	0.43	12	0.05	56163.00	293162.00	172800	20230227	-27.78	120100	20231026	3.91	172800	-27.78	20230227	120100	3.91	20231026	172800	-27.78	20230227	120100	3.91	20231026	0.62	N	306200	5000	141 억	319928	N	N	33	N	N
172	20231101	140915	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125100	2000	2	1.62	171405200	1375	29.79	125400	125500	123400	160000	86200	123100	124658.33	11.28	509	127566	125332	123966	121732	120366	124650	121050	142	36900	5000	91090	100	1	2836300	3548	2.23	0.43	12	0.05	56163.00	293162.00	172800	20230227	-27.60	120100	20231026	4.16	172800	-27.60	20230227	120100	4.16	20231026	172800	-27.60	20230227	120100	4.16	20231026	0.62	N	306200	5000	141 억	319928	N	N	33	N	N
173	20231101	130923	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124500	1400	2	1.14	150407100	1207	26.15	125400	125500	123400	160000	86200	123100	124612.34	11.28	543	127566	125332	123966	121732	120366	124650	121050	142	36900	5000	91090	100	1	2836300	3531	2.22	0.42	12	0.04	56163.00	293162.00	172800	20230227	-27.95	120100	20231026	3.66	172800	-27.95	20230227	120100	3.66	20231026	172800	-27.95	20230227	120100	3.66	20231026	0.62	N	306200	5000	141 억	319928	N	N	33	N	N
174	20231101	120945	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124700	1600	2	1.30	68887200	553	11.98	125400	125500	123400	160000	86200	123100	124569.98	11.28	51	127566	125332	123966	121732	120366	124650	121050	142	36900	5000	91090	100	1	2836300	3537	2.22	0.43	12	0.02	56163.00	293162.00	172800	20230227	-27.84	120100	20231026	3.83	172800	-27.84	20230227	120100	3.83	20231026	172800	-27.84	20230227	120100	3.83	20231026	0.62	N	306200	5000	141 억	319928	N	N	33	N	N
175	20231101	110953	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124400	1300	2	1.06	49065200	394	8.54	125400	125500	123400	160000	86200	123100	124530.96	11.28	-15	127566	125332	123966	121732	120366	124650	121050	142	36900	5000	91090	100	1	2836300	3528	2.21	0.42	12	0.01	56163.00	293162.00	172800	20230227	-28.01	120100	20231026	3.58	172800	-28.01	20230227	120100	3.58	20231026	172800	-28.01	20230227	120100	3.58	20231026	0.62	N	306200	5000	141 억	319928	N	N	33	N	N
176	20231101	100937	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	124500	1400	2	1.14	20808800	167	3.62	125400	125500	123400	160000	86200	123100	124603.59	11.28	20	127566	125332	123966	121732	120366	124650	121050	142	36900	5000	91090	100	1	2836300	3531	2.22	0.42	12	0.01	56163.00	293162.00	172800	20230227	-27.95	120100	20231026	3.66	172800	-27.95	20230227	120100	3.66	20231026	172800	-27.95	20230227	120100	3.66	20231026	0.62	N	306200	5000	141 억	319928	N	N	33	N	N
177	20231101	090938	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	125100	2000	2	1.62	7895100	63	1.37	125400	125500	123400	160000	86200	123100	125319.05	11.28	-3	127566	125332	123966	121732	120366	124650	121050	142	36900	5000	91090	100	1	2836300	3548	2.23	0.43	12	0.00	56163.00	293162.00	172800	20230227	-27.60	120100	20231026	4.16	172800	-27.60	20230227	120100	4.16	20231026	172800	-27.60	20230227	120100	4.16	20231026	0.62	N	306200	5000	141 억	319928	N	N	33	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History