KissMeData/009160/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	160244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	-5	5	-0.14	341034635	94811	139.85	3650	3650	3575	4695	2535	3615	3596.99	3.39	0	19714	3838	3726	3648	3536	3458	3687	3497	327	1080	500	2600	5	1	65429516	2362	3.10	0.37	12	0.14	1164.00	9751.00	7430	20230504	-51.41	3270	20231031	10.40	7430	-51.41	20230504	3270	10.40	20231031	7430	-51.41	20230504	3270	10.40	20231031	1.02	N	009160	500	327 억		2219278	N	N	2	N	00	N
3	20231130	150244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	-15	5	-0.41	314672550	87478	129.03	3650	3650	3575	4695	2535	3615	3597.16	3.39	0	17415	3838	3726	3648	3536	3458	3687	3497	327	1080	500	2600	5	1	65429516	2355	3.09	0.37	12	0.13	1164.00	9751.00	7430	20230504	-51.55	3270	20231031	10.09	7430	-51.55	20230504	3270	10.09	20231031	7430	-51.55	20230504	3270	10.09	20231031	1.02	N	009160	500	327 억		2219278	N	N	0	N	00	N
4	20231130	140244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	-5	5	-0.14	262690855	73028	107.72	3650	3650	3575	4695	2535	3615	3597.13	3.39	0	15112	3838	3726	3648	3536	3458	3687	3497	327	1080	500	2600	5	1	65429516	2362	3.10	0.37	12	0.11	1164.00	9751.00	7430	20230504	-51.41	3270	20231031	10.40	7430	-51.41	20230504	3270	10.40	20231031	7430	-51.41	20230504	3270	10.40	20231031	1.02	N	009160	500	327 억		2219278	N	N	0	N	00	N
5	20231130	130243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	-10	5	-0.28	247493715	68818	101.51	3650	3650	3575	4695	2535	3615	3596.35	3.39	0	16241	3838	3726	3648	3536	3458	3687	3497	327	1080	500	2600	5	1	65429516	2359	3.10	0.37	12	0.11	1164.00	9751.00	7430	20230504	-51.48	3270	20231031	10.24	7430	-51.48	20230504	3270	10.24	20231031	7430	-51.48	20230504	3270	10.24	20231031	1.02	N	009160	500	327 억		2219278	N	N	0	N	00	N
6	20231130	120247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3595	-20	5	-0.55	189691170	52738	77.79	3650	3650	3580	4695	2535	3615	3596.86	3.39	0	15275	3838	3726	3648	3536	3458	3687	3497	327	1080	500	2600	5	1	65429516	2352	3.09	0.37	12	0.08	1164.00	9751.00	7430	20230504	-51.62	3270	20231031	9.94	7430	-51.62	20230504	3270	9.94	20231031	7430	-51.62	20230504	3270	9.94	20231031	1.02	N	009160	500	327 억		2219278	N	N	0	N	00	N
7	20231130	110245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3595	-20	5	-0.55	89725125	24886	36.71	3650	3650	3590	4695	2535	3615	3605.45	3.39	0	4102	3838	3726	3648	3536	3458	3687	3497	327	1080	500	2600	5	1	65429516	2352	3.09	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.62	3270	20231031	9.94	7430	-51.62	20230504	3270	9.94	20231031	7430	-51.62	20230504	3270	9.94	20231031	1.02	N	009160	500	327 억		2219278	N	N	0	N	00	N
8	20231130	100242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3625	10	2	0.28	23832885	6595	9.73	3650	3650	3605	4695	2535	3615	3613.78	3.39	0	677	3838	3726	3648	3536	3458	3687	3497	327	1080	500	2600	5	1	65429516	2372	3.11	0.37	12	0.01	1164.00	9751.00	7430	20230504	-51.21	3270	20231031	10.86	7430	-51.21	20230504	3270	10.86	20231031	7430	-51.21	20230504	3270	10.86	20231031	1.02	N	009160	500	327 억		2219278	N	N	0	N	00	N
9	20231130	090244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	0	3	0.00	450145	124	0.18	3650	3650	3615	4695	2535	3615	3630.20	3.39	0	-88	3838	3726	3648	3536	3458	3687	3497	327	1080	500	2600	5	1	65429516	2365	3.11	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.02	N	009160	500	327 억		2219278	N	N	0	N	00	N
10	20231129	160243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	-5	5	-0.14	244135440	67786	78.78	3650	3760	3570	4705	2535	3620	3601.56	3.40	0	-5599	3723	3671	3633	3581	3543	3652	3562	327	1085	500	2600	5	1	65429516	2365	3.11	0.37	12	0.10	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.02	N	009160	500	327 억		2225209	N	N	0	N	00	N
11	20231129	150244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3595	-25	5	-0.69	231064120	64166	74.58	3650	3760	3570	4705	2535	3620	3601.04	3.40	0	-5176	3723	3671	3633	3581	3543	3652	3562	327	1085	500	2600	5	1	65429516	2352	3.09	0.37	12	0.10	1164.00	9751.00	7430	20230504	-51.62	3270	20231031	9.94	7430	-51.62	20230504	3270	9.94	20231031	7430	-51.62	20230504	3270	9.94	20231031	1.02	N	009160	500	327 억		2225209	N	N	0	N	00	N
12	20231129	140244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3595	-25	5	-0.69	189263655	52501	61.02	3650	3760	3575	4705	2535	3620	3604.95	3.40	0	28	3723	3671	3633	3581	3543	3652	3562	327	1085	500	2600	5	1	65429516	2352	3.09	0.37	12	0.08	1164.00	9751.00	7430	20230504	-51.62	3270	20231031	9.94	7430	-51.62	20230504	3270	9.94	20231031	7430	-51.62	20230504	3270	9.94	20231031	1.02	N	009160	500	327 억		2225209	N	N	0	N	00	N
13	20231129	130245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3595	-25	5	-0.69	186719020	51793	60.20	3650	3760	3575	4705	2535	3620	3605.10	3.40	0	622	3723	3671	3633	3581	3543	3652	3562	327	1085	500	2600	5	1	65429516	2352	3.09	0.37	12	0.08	1164.00	9751.00	7430	20230504	-51.62	3270	20231031	9.94	7430	-51.62	20230504	3270	9.94	20231031	7430	-51.62	20230504	3270	9.94	20231031	1.02	N	009160	500	327 억		2225209	N	N	0	N	00	N
14	20231129	120244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	-15	5	-0.41	160911570	44612	51.85	3650	3760	3575	4705	2535	3620	3606.91	3.40	0	195	3723	3671	3633	3581	3543	3652	3562	327	1085	500	2600	5	1	65429516	2359	3.10	0.37	12	0.07	1164.00	9751.00	7430	20230504	-51.48	3270	20231031	10.24	7430	-51.48	20230504	3270	10.24	20231031	7430	-51.48	20230504	3270	10.24	20231031	1.02	N	009160	500	327 억		2225209	N	N	0	N	00	N
15	20231129	110242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	-10	5	-0.28	131912075	36589	42.53	3650	3760	3575	4705	2535	3620	3605.24	3.40	0	203	3723	3671	3633	3581	3543	3652	3562	327	1085	500	2600	5	1	65429516	2362	3.10	0.37	12	0.06	1164.00	9751.00	7430	20230504	-51.41	3270	20231031	10.40	7430	-51.41	20230504	3270	10.40	20231031	7430	-51.41	20230504	3270	10.40	20231031	1.02	N	009160	500	327 억		2225209	N	N	0	N	00	N
16	20231129	100242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3590	-30	5	-0.83	85194435	23666	27.51	3650	3760	3575	4705	2535	3620	3599.87	3.40	0	1419	3723	3671	3633	3581	3543	3652	3562	327	1085	500	2600	5	1	65429516	2349	3.08	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.68	3270	20231031	9.79	7430	-51.68	20230504	3270	9.79	20231031	7430	-51.68	20230504	3270	9.79	20231031	1.02	N	009160	500	327 억		2225209	N	N	0	N	00	N
17	20231129	090242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3655	35	2	0.97	7120420	1930	2.24	3650	3760	3625	4705	2535	3620	3689.34	3.40	0	-526	3723	3671	3633	3581	3543	3652	3562	327	1085	500	2600	5	1	65429516	2391	3.14	0.37	12	0.00	1164.00	9751.00	7430	20230504	-50.81	3270	20231031	11.77	7430	-50.81	20230504	3270	11.77	20231031	7430	-50.81	20230504	3270	11.77	20231031	1.02	N	009160	500	327 억		2225209	N	N	0	N	00	N
18	20231128	160244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3620	-50	5	-1.36	312096055	86036	268.64	3670	3685	3595	4770	2570	3670	3627.50	3.41	0	-2946	3760	3715	3680	3635	3600	3697	3617	327	1100	500	2640	5	1	65429516	2369	3.11	0.37	12	0.13	1164.00	9751.00	7430	20230504	-51.28	3270	20231031	10.70	7430	-51.28	20230504	3270	10.70	20231031	7430	-51.28	20230504	3270	10.70	20231031	1.02	N	009160	500	327 억		2231829	N	N	0	N	00	N
19	20231128	150229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3625	-45	5	-1.23	307487085	84764	264.66	3670	3685	3595	4770	2570	3670	3627.57	3.41	0	-2850	3760	3715	3680	3635	3600	3697	3617	327	1100	500	2640	5	1	65429516	2372	3.11	0.37	12	0.13	1164.00	9751.00	7430	20230504	-51.21	3270	20231031	10.86	7430	-51.21	20230504	3270	10.86	20231031	7430	-51.21	20230504	3270	10.86	20231031	1.02	N	009160	500	327 억		2231829	N	N	0	N	00	N
20	20231128	140242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3625	-45	5	-1.23	289677660	79841	249.29	3670	3685	3595	4770	2570	3670	3628.18	3.41	0	-740	3760	3715	3680	3635	3600	3697	3617	327	1100	500	2640	5	1	65429516	2372	3.11	0.37	12	0.12	1164.00	9751.00	7430	20230504	-51.21	3270	20231031	10.86	7430	-51.21	20230504	3270	10.86	20231031	7430	-51.21	20230504	3270	10.86	20231031	1.02	N	009160	500	327 억		2231829	N	N	0	N	00	N
21	20231128	130242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3635	-35	5	-0.95	198517500	54638	170.60	3670	3685	3595	4770	2570	3670	3633.32	3.41	0	-3583	3760	3715	3680	3635	3600	3697	3617	327	1100	500	2640	5	1	65429516	2378	3.12	0.37	12	0.08	1164.00	9751.00	7430	20230504	-51.08	3270	20231031	11.16	7430	-51.08	20230504	3270	11.16	20231031	7430	-51.08	20230504	3270	11.16	20231031	1.02	N	009160	500	327 억		2231829	N	N	0	N	00	N
22	20231128	120242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3645	-25	5	-0.68	188464355	51873	161.97	3670	3685	3595	4770	2570	3670	3633.19	3.41	0	-2503	3760	3715	3680	3635	3600	3697	3617	327	1100	500	2640	5	1	65429516	2385	3.13	0.37	12	0.08	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	1.02	N	009160	500	327 억		2231829	N	N	0	N	00	N
23	20231128	110242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3645	-25	5	-0.68	181217360	49887	155.77	3670	3685	3595	4770	2570	3670	3632.56	3.41	0	-2406	3760	3715	3680	3635	3600	3697	3617	327	1100	500	2640	5	1	65429516	2385	3.13	0.37	12	0.08	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	1.02	N	009160	500	327 억		2231829	N	N	0	N	00	N
24	20231128	100242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	-60	5	-1.63	93462735	25785	80.51	3670	3685	3595	4770	2570	3670	3624.69	3.41	0	-5717	3760	3715	3680	3635	3600	3697	3617	327	1100	500	2640	5	1	65429516	2362	3.10	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.41	3270	20231031	10.40	7430	-51.41	20230504	3270	10.40	20231031	7430	-51.41	20230504	3270	10.40	20231031	1.02	N	009160	500	327 억		2231829	N	N	0	N	00	N
25	20231128	090241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3670	0	3	0.00	2638745	719	2.24	3670	3685	3670	4770	2570	3670	3670.02	3.41	0	-341	3760	3715	3680	3635	3600	3697	3617	327	1100	500	2640	5	1	65429516	2401	3.15	0.38	12	0.00	1164.00	9751.00	7430	20230504	-50.61	3270	20231031	12.23	7430	-50.61	20230504	3270	12.23	20231031	7430	-50.61	20230504	3270	12.23	20231031	1.02	N	009160	500	327 억		2231829	N	N	0	N	00	N
26	20231127	160242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3670	-20	5	-0.54	117975025	32027	157.48	3725	3725	3645	4795	2585	3690	3683.61	3.43	0	-9664	3726	3707	3686	3667	3646	3717	3677	327	1105	500	2650	5	1	65429516	2401	3.15	0.38	12	0.05	1164.00	9751.00	7430	20230504	-50.61	3270	20231031	12.23	7430	-50.61	20230504	3270	12.23	20231031	7430	-50.61	20230504	3270	12.23	20231031	1.03	N	009160	500	327 억		2241307	N	N	0	N	00	N
27	20231127	150241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3650	-40	5	-1.08	114609165	31110	152.97	3725	3725	3645	4795	2585	3690	3684.00	3.43	0	-9284	3726	3707	3686	3667	3646	3717	3677	327	1105	500	2650	5	1	65429516	2388	3.14	0.37	12	0.05	1164.00	9751.00	7430	20230504	-50.87	3270	20231031	11.62	7430	-50.87	20230504	3270	11.62	20231031	7430	-50.87	20230504	3270	11.62	20231031	1.03	N	009160	500	327 억		2241307	N	N	0	N	00	N
28	20231127	140243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3685	-5	5	-0.14	69628790	18825	92.57	3725	3725	3685	4795	2585	3690	3698.74	3.43	0	-9302	3726	3707	3686	3667	3646	3717	3677	327	1105	500	2650	5	1	65429516	2411	3.17	0.38	12	0.03	1164.00	9751.00	7430	20230504	-50.40	3270	20231031	12.69	7430	-50.40	20230504	3270	12.69	20231031	7430	-50.40	20230504	3270	12.69	20231031	1.03	N	009160	500	327 억		2241307	N	N	0	N	00	N
29	20231127	130242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3700	10	2	0.27	54574230	14743	72.49	3725	3725	3690	4795	2585	3690	3701.70	3.43	0	-6657	3726	3707	3686	3667	3646	3717	3677	327	1105	500	2650	5	1	65429516	2421	3.18	0.38	12	0.02	1164.00	9751.00	7430	20230504	-50.20	3270	20231031	13.15	7430	-50.20	20230504	3270	13.15	20231031	7430	-50.20	20230504	3270	13.15	20231031	1.03	N	009160	500	327 억		2241307	N	N	0	N	00	N
30	20231127	120242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3705	15	2	0.41	46804260	12642	62.16	3725	3725	3690	4795	2585	3690	3702.28	3.43	0	-4712	3726	3707	3686	3667	3646	3717	3677	327	1105	500	2650	5	1	65429516	2424	3.18	0.38	12	0.02	1164.00	9751.00	7430	20230504	-50.13	3270	20231031	13.30	7430	-50.13	20230504	3270	13.30	20231031	7430	-50.13	20230504	3270	13.30	20231031	1.03	N	009160	500	327 억		2241307	N	N	0	N	00	N
31	20231127	110239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3710	20	2	0.54	27451305	7416	36.47	3725	3725	3690	4795	2585	3690	3701.63	3.43	0	-1322	3726	3707	3686	3667	3646	3717	3677	327	1105	500	2650	5	1	65429516	2427	3.19	0.38	12	0.01	1164.00	9751.00	7430	20230504	-50.07	3270	20231031	13.46	7430	-50.07	20230504	3270	13.46	20231031	7430	-50.07	20230504	3270	13.46	20231031	1.03	N	009160	500	327 억		2241307	N	N	0	N	00	N
32	20231127	100239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3695	5	2	0.14	17845820	4824	23.72	3725	3725	3690	4795	2585	3690	3699.38	3.43	0	-1421	3726	3707	3686	3667	3646	3717	3677	327	1105	500	2650	5	1	65429516	2418	3.17	0.38	12	0.01	1164.00	9751.00	7430	20230504	-50.27	3270	20231031	13.00	7430	-50.27	20230504	3270	13.00	20231031	7430	-50.27	20230504	3270	13.00	20231031	1.03	N	009160	500	327 억		2241307	N	N	0	N	00	N
33	20231127	090239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3725	35	2	0.95	916350	246	1.21	3725	3725	3725	4795	2585	3690	3725.00	3.43	0	0	3726	3707	3686	3667	3646	3717	3677	327	1105	500	2650	5	1	65429516	2437	3.20	0.38	12	0.00	1164.00	9751.00	7430	20230504	-49.87	3270	20231031	13.91	7430	-49.87	20230504	3270	13.91	20231031	7430	-49.87	20230504	3270	13.91	20231031	1.03	N	009160	500	327 억		2241307	N	N	0	N	00	N
34	20231124	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3690	5	2	0.14	74883170	20320	34.74	3685	3705	3665	4790	2580	3685	3685.20	3.43	0	-2395	3758	3721	3678	3641	3598	3740	3660	327	1105	500	2650	5	1	65429516	2414	3.17	0.38	12	0.03	1164.00	9751.00	7430	20230504	-50.34	3270	20231031	12.84	7430	-50.34	20230504	3270	12.84	20231031	7430	-50.34	20230504	3270	12.84	20231031	1.01	N	009160	500	327 억		2243717	N	N	0	N	00	N
35	20231124	150241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3690	5	2	0.14	70325465	19084	32.62	3685	3705	3665	4790	2580	3685	3685.05	3.43	0	-2274	3758	3721	3678	3641	3598	3740	3660	327	1105	500	2650	5	1	65429516	2414	3.17	0.38	12	0.03	1164.00	9751.00	7430	20230504	-50.34	3270	20231031	12.84	7430	-50.34	20230504	3270	12.84	20231031	7430	-50.34	20230504	3270	12.84	20231031	1.01	N	009160	500	327 억		2243717	N	N	0	N	00	N
36	20231124	140241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3700	15	2	0.41	62838640	17057	29.16	3685	3705	3665	4790	2580	3685	3684.04	3.43	0	-1973	3758	3721	3678	3641	3598	3740	3660	327	1105	500	2650	5	1	65429516	2421	3.18	0.38	12	0.03	1164.00	9751.00	7430	20230504	-50.20	3270	20231031	13.15	7430	-50.20	20230504	3270	13.15	20231031	7430	-50.20	20230504	3270	13.15	20231031	1.01	N	009160	500	327 억		2243717	N	N	0	N	00	N
37	20231124	130240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3700	15	2	0.41	56077470	15229	26.03	3685	3700	3665	4790	2580	3685	3682.28	3.43	0	-1449	3758	3721	3678	3641	3598	3740	3660	327	1105	500	2650	5	1	65429516	2421	3.18	0.38	12	0.02	1164.00	9751.00	7430	20230504	-50.20	3270	20231031	13.15	7430	-50.20	20230504	3270	13.15	20231031	7430	-50.20	20230504	3270	13.15	20231031	1.01	N	009160	500	327 억		2243717	N	N	0	N	00	N
38	20231124	120242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3685	0	3	0.00	50124365	13617	23.28	3685	3700	3665	4790	2580	3685	3681.01	3.43	0	-1149	3758	3721	3678	3641	3598	3740	3660	327	1105	500	2650	5	1	65429516	2411	3.17	0.38	12	0.02	1164.00	9751.00	7430	20230504	-50.40	3270	20231031	12.69	7430	-50.40	20230504	3270	12.69	20231031	7430	-50.40	20230504	3270	12.69	20231031	1.01	N	009160	500	327 억		2243717	N	N	0	N	00	N
39	20231124	110241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3690	5	2	0.14	30774740	8368	14.30	3685	3700	3665	4790	2580	3685	3677.67	3.43	0	-1024	3758	3721	3678	3641	3598	3740	3660	327	1105	500	2650	5	1	65429516	2414	3.17	0.38	12	0.01	1164.00	9751.00	7430	20230504	-50.34	3270	20231031	12.84	7430	-50.34	20230504	3270	12.84	20231031	7430	-50.34	20230504	3270	12.84	20231031	1.01	N	009160	500	327 억		2243717	N	N	0	N	00	N
40	20231124	100238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3665	-20	5	-0.54	18856215	5135	8.78	3685	3700	3665	4790	2580	3685	3672.10	3.43	0	-1024	3758	3721	3678	3641	3598	3740	3660	327	1105	500	2650	5	1	65429516	2398	3.15	0.38	12	0.01	1164.00	9751.00	7430	20230504	-50.67	3270	20231031	12.08	7430	-50.67	20230504	3270	12.08	20231031	7430	-50.67	20230504	3270	12.08	20231031	1.01	N	009160	500	327 억		2243717	N	N	0	N	00	N
41	20231124	090239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3675	-10	5	-0.27	1978610	537	0.92	3685	3700	3675	4790	2580	3685	3684.56	3.43	0	-390	3758	3721	3678	3641	3598	3740	3660	327	1105	500	2650	5	1	65429516	2405	3.16	0.38	12	0.00	1164.00	9751.00	7430	20230504	-50.54	3270	20231031	12.39	7430	-50.54	20230504	3270	12.39	20231031	7430	-50.54	20230504	3270	12.39	20231031	1.01	N	009160	500	327 억		2243717	N	N	0	N	00	N
42	20231123	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3685	35	2	0.96	213488725	58175	265.03	3650	3715	3635	4745	2555	3650	3669.75	3.42	0	7477	3703	3676	3653	3626	3603	3690	3640	327	1095	500	2620	5	1	65429516	2411	3.17	0.38	12	0.09	1164.00	9751.00	7430	20230504	-50.40	3270	20231031	12.69	7430	-50.40	20230504	3270	12.69	20231031	7430	-50.40	20230504	3270	12.69	20231031	1.01	N	009160	500	327 억		2235892	N	N	5	N	00	N
43	20231123	150244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3675	25	2	0.68	208371200	56782	258.69	3650	3715	3635	4745	2555	3650	3669.67	3.42	0	6916	3703	3676	3653	3626	3603	3690	3640	327	1095	500	2620	5	1	65429516	2405	3.16	0.38	12	0.09	1164.00	9751.00	7430	20230504	-50.54	3270	20231031	12.39	7430	-50.54	20230504	3270	12.39	20231031	7430	-50.54	20230504	3270	12.39	20231031	1.01	N	009160	500	327 억		2235892	N	N	5	N	00	N
44	20231123	140241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3700	50	2	1.37	202450305	55169	251.34	3650	3715	3635	4745	2555	3650	3669.64	3.42	0	6745	3703	3676	3653	3626	3603	3690	3640	327	1095	500	2620	5	1	65429516	2421	3.18	0.38	12	0.08	1164.00	9751.00	7430	20230504	-50.20	3270	20231031	13.15	7430	-50.20	20230504	3270	13.15	20231031	7430	-50.20	20230504	3270	13.15	20231031	1.01	N	009160	500	327 억		2235892	N	N	5	N	00	N
45	20231123	130241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3700	50	2	1.37	137541535	37577	171.19	3650	3715	3635	4745	2555	3650	3660.26	3.42	0	6261	3703	3676	3653	3626	3603	3690	3640	327	1095	500	2620	5	1	65429516	2421	3.18	0.38	12	0.06	1164.00	9751.00	7430	20230504	-50.20	3270	20231031	13.15	7430	-50.20	20230504	3270	13.15	20231031	7430	-50.20	20230504	3270	13.15	20231031	1.01	N	009160	500	327 억		2235892	N	N	5	N	00	N
46	20231123	120239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3650	0	3	0.00	111327405	30466	138.80	3650	3695	3635	4745	2555	3650	3654.15	3.42	0	6804	3703	3676	3653	3626	3603	3690	3640	327	1095	500	2620	5	1	65429516	2388	3.14	0.37	12	0.05	1164.00	9751.00	7430	20230504	-50.87	3270	20231031	11.62	7430	-50.87	20230504	3270	11.62	20231031	7430	-50.87	20230504	3270	11.62	20231031	1.01	N	009160	500	327 억		2235892	N	N	5	N	00	N
47	20231123	110243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3675	25	2	0.68	91275940	24968	113.75	3650	3695	3645	4745	2555	3650	3655.72	3.42	0	6028	3703	3676	3653	3626	3603	3690	3640	327	1095	500	2620	5	1	65429516	2405	3.16	0.38	12	0.04	1164.00	9751.00	7430	20230504	-50.54	3270	20231031	12.39	7430	-50.54	20230504	3270	12.39	20231031	7430	-50.54	20230504	3270	12.39	20231031	1.01	N	009160	500	327 억		2235892	N	N	5	N	00	N
48	20231123	100239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3660	10	2	0.27	47084605	12888	58.72	3650	3695	3645	4745	2555	3650	3653.37	3.42	0	3318	3703	3676	3653	3626	3603	3690	3640	327	1095	500	2620	5	1	65429516	2395	3.14	0.38	12	0.02	1164.00	9751.00	7430	20230504	-50.74	3270	20231031	11.93	7430	-50.74	20230504	3270	11.93	20231031	7430	-50.74	20230504	3270	11.93	20231031	1.01	N	009160	500	327 억		2235892	N	N	5	N	00	N
49	20231123	090238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3685	35	2	0.96	1321315	361	1.64	3650	3695	3650	4745	2555	3650	3660.15	3.42	0	-41	3703	3676	3653	3626	3603	3690	3640	327	1095	500	2620	5	1	65429516	2411	3.17	0.38	12	0.00	1164.00	9751.00	7430	20230504	-50.40	3270	20231031	12.69	7430	-50.40	20230504	3270	12.69	20231031	7430	-50.40	20230504	3270	12.69	20231031	1.01	N	009160	500	327 억		2235892	N	N	5	N	00	N
50	20231122	160233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3650	15	2	0.41	80080250	21948	53.71	3645	3680	3630	4725	2545	3635	3648.63	3.43	0	-4846	3735	3685	3640	3590	3545	3710	3615	327	1090	500	2610	5	1	65429516	2388	3.14	0.37	12	0.03	1164.00	9751.00	7430	20230504	-50.87	3270	20231031	11.62	7430	-50.87	20230504	3270	11.62	20231031	7430	-50.87	20230504	3270	11.62	20231031	1.00	N	009160	500	327 억		2242656	N	N	5	N	00	N
51	20231122	150238	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3645	10	2	0.28	76938435	21086	51.60	3645	3680	3630	4725	2545	3635	3648.79	3.43	0	-4644	3735	3685	3640	3590	3545	3710	3615	327	1090	500	2610	5	1	65429516	2385	3.13	0.37	12	0.03	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	1.00	N	009160	500	327 억		2242656	N	N	8	N	00	N
52	20231122	140233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3665	30	2	0.83	70717695	19384	47.43	3645	3680	3630	4725	2545	3635	3648.25	3.43	0	-4268	3735	3685	3640	3590	3545	3710	3615	327	1090	500	2610	5	1	65429516	2398	3.15	0.38	12	0.03	1164.00	9751.00	7430	20230504	-50.67	3270	20231031	12.08	7430	-50.67	20230504	3270	12.08	20231031	7430	-50.67	20230504	3270	12.08	20231031	1.00	N	009160	500	327 억		2242656	N	N	8	N	00	N
53	20231122	130244	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3650	15	2	0.41	45013510	12356	30.24	3645	3680	3630	4725	2545	3635	3643.05	3.43	0	-4236	3735	3685	3640	3590	3545	3710	3615	327	1090	500	2610	5	1	65429516	2388	3.14	0.37	12	0.02	1164.00	9751.00	7430	20230504	-50.87	3270	20231031	11.62	7430	-50.87	20230504	3270	11.62	20231031	7430	-50.87	20230504	3270	11.62	20231031	1.00	N	009160	500	327 억		2242656	N	N	8	N	00	N
54	20231122	120243	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3640	5	2	0.14	41625835	11427	27.96	3645	3680	3630	4725	2545	3635	3642.76	3.43	0	-3921	3735	3685	3640	3590	3545	3710	3615	327	1090	500	2610	5	1	65429516	2382	3.13	0.37	12	0.02	1164.00	9751.00	7430	20230504	-51.01	3270	20231031	11.31	7430	-51.01	20230504	3270	11.31	20231031	7430	-51.01	20230504	3270	11.31	20231031	1.00	N	009160	500	327 억		2242656	N	N	8	N	00	N
55	20231122	110249	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3630	-5	5	-0.14	38461745	10556	25.83	3645	3680	3630	4725	2545	3635	3643.59	3.43	0	-3920	3735	3685	3640	3590	3545	3710	3615	327	1090	500	2610	5	1	65429516	2375	3.12	0.37	12	0.02	1164.00	9751.00	7430	20230504	-51.14	3270	20231031	11.01	7430	-51.14	20230504	3270	11.01	20231031	7430	-51.14	20230504	3270	11.01	20231031	1.00	N	009160	500	327 억		2242656	N	N	8	N	00	N
56	20231122	100244	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3640	5	2	0.14	25777030	7062	17.28	3645	3680	3635	4725	2545	3635	3650.10	3.43	0	-2461	3735	3685	3640	3590	3545	3710	3615	327	1090	500	2610	5	1	65429516	2382	3.13	0.37	12	0.01	1164.00	9751.00	7430	20230504	-51.01	3270	20231031	11.31	7430	-51.01	20230504	3270	11.31	20231031	7430	-51.01	20230504	3270	11.31	20231031	1.00	N	009160	500	327 억		2242656	N	N	8	N	00	N
57	20231122	090235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3640	5	2	0.14	404470	111	0.27	3645	3645	3640	4725	2545	3635	3643.87	3.43	0	-76	3735	3685	3640	3590	3545	3710	3615	327	1090	500	2610	5	1	65429516	2382	3.13	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.01	3270	20231031	11.31	7430	-51.01	20230504	3270	11.31	20231031	7430	-51.01	20230504	3270	11.31	20231031	1.00	N	009160	500	327 억		2242656	N	N	8	N	00	N
58	20231121	160236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3635	15	2	0.41	148545480	40826	77.39	3620	3690	3595	4705	2535	3620	3638.50	3.42	0	2309	3696	3657	3596	3557	3496	3677	3577	327	1085	500	2600	5	1	65429516	2378	3.12	0.37	12	0.06	1164.00	9751.00	7430	20230504	-51.08	3270	20231031	11.16	7430	-51.08	20230504	3270	11.16	20231031	7430	-51.08	20230504	3270	11.16	20231031	0.99	N	009160	500	327 억		2239127	N	N	8	N	00	N
59	20231121	150236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3635	15	2	0.41	145616790	40020	75.86	3620	3690	3595	4705	2535	3620	3638.60	3.42	0	2436	3696	3657	3596	3557	3496	3677	3577	327	1085	500	2600	5	1	65429516	2378	3.12	0.37	12	0.06	1164.00	9751.00	7430	20230504	-51.08	3270	20231031	11.16	7430	-51.08	20230504	3270	11.16	20231031	7430	-51.08	20230504	3270	11.16	20231031	0.99	N	009160	500	327 억		2239127	N	N	7	N	00	N
60	20231121	140232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3645	25	2	0.69	127310580	34987	66.32	3620	3690	3595	4705	2535	3620	3638.80	3.42	0	3497	3696	3657	3596	3557	3496	3677	3577	327	1085	500	2600	5	1	65429516	2385	3.13	0.37	12	0.05	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	0.99	N	009160	500	327 억		2239127	N	N	7	N	00	N
61	20231121	130234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3645	25	2	0.69	120266760	33055	62.66	3620	3690	3595	4705	2535	3620	3638.38	3.42	0	3192	3696	3657	3596	3557	3496	3677	3577	327	1085	500	2600	5	1	65429516	2385	3.13	0.37	12	0.05	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	0.99	N	009160	500	327 억		2239127	N	N	7	N	00	N
62	20231121	120233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3660	40	2	1.10	109443095	30089	57.04	3620	3690	3595	4705	2535	3620	3637.31	3.42	0	2780	3696	3657	3596	3557	3496	3677	3577	327	1085	500	2600	5	1	65429516	2395	3.14	0.38	12	0.05	1164.00	9751.00	7430	20230504	-50.74	3270	20231031	11.93	7430	-50.74	20230504	3270	11.93	20231031	7430	-50.74	20230504	3270	11.93	20231031	0.99	N	009160	500	327 억		2239127	N	N	7	N	00	N
63	20231121	110232	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3665	45	2	1.24	92177040	25367	48.09	3620	3690	3595	4705	2535	3620	3633.74	3.42	0	3252	3696	3657	3596	3557	3496	3677	3577	327	1085	500	2600	5	1	65429516	2398	3.15	0.38	12	0.04	1164.00	9751.00	7430	20230504	-50.67	3270	20231031	12.08	7430	-50.67	20230504	3270	12.08	20231031	7430	-50.67	20230504	3270	12.08	20231031	0.99	N	009160	500	327 억		2239127	N	N	7	N	00	N
64	20231121	100229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3620	0	3	0.00	32401500	8978	17.02	3620	3630	3595	4705	2535	3620	3608.99	3.42	0	1009	3696	3657	3596	3557	3496	3677	3577	327	1085	500	2600	5	1	65429516	2369	3.11	0.37	12	0.01	1164.00	9751.00	7430	20230504	-51.28	3270	20231031	10.70	7430	-51.28	20230504	3270	10.70	20231031	7430	-51.28	20230504	3270	10.70	20231031	0.99	N	009160	500	327 억		2239127	N	N	7	N	00	N
65	20231121	090230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3620	0	3	0.00	1096860	303	0.57	3620	3620	3620	4705	2535	3620	3620.00	3.42	0	-45	3696	3657	3596	3557	3496	3677	3577	327	1085	500	2600	5	1	65429516	2369	3.11	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.28	3270	20231031	10.70	7430	-51.28	20230504	3270	10.70	20231031	7430	-51.28	20230504	3270	10.70	20231031	0.99	N	009160	500	327 억		2239127	N	N	7	N	00	N
66	20231120	160231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3620	85	2	2.40	184861360	51418	90.46	3580	3635	3535	4595	2475	3535	3595.23	3.40	0	14304	3815	3675	3600	3460	3385	3637	3422	327	1060	500	2540	5	1	65429516	2369	3.11	0.37	12	0.08	1164.00	9751.00	7430	20230504	-51.28	3270	20231031	10.70	7430	-51.28	20230504	3270	10.70	20231031	7430	-51.28	20230504	3270	10.70	20231031	0.99	N	009160	500	327 억		2223146	N	N	7	N	00	N
67	20231120	150233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3620	85	2	2.40	165116555	45962	80.86	3580	3625	3535	4595	2475	3535	3592.46	3.40	0	13813	3815	3675	3600	3460	3385	3637	3422	327	1060	500	2540	5	1	65429516	2369	3.11	0.37	12	0.07	1164.00	9751.00	7430	20230504	-51.28	3270	20231031	10.70	7430	-51.28	20230504	3270	10.70	20231031	7430	-51.28	20230504	3270	10.70	20231031	0.99	N	009160	500	327 억		2223146	N	N	1	N	00	N
68	20231120	140233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3595	60	2	1.70	123317805	34371	60.47	3580	3625	3535	4595	2475	3535	3587.84	3.40	0	12418	3815	3675	3600	3460	3385	3637	3422	327	1060	500	2540	5	1	65429516	2352	3.09	0.37	12	0.05	1164.00	9751.00	7430	20230504	-51.62	3270	20231031	9.94	7430	-51.62	20230504	3270	9.94	20231031	7430	-51.62	20230504	3270	9.94	20231031	0.99	N	009160	500	327 억		2223146	N	N	1	N	00	N
69	20231120	130231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3600	65	2	1.84	119709800	33366	58.70	3580	3625	3535	4595	2475	3535	3587.78	3.40	0	12047	3815	3675	3600	3460	3385	3637	3422	327	1060	500	2540	5	1	65429516	2355	3.09	0.37	12	0.05	1164.00	9751.00	7430	20230504	-51.55	3270	20231031	10.09	7430	-51.55	20230504	3270	10.09	20231031	7430	-51.55	20230504	3270	10.09	20231031	0.99	N	009160	500	327 억		2223146	N	N	1	N	00	N
70	20231120	120230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3605	70	2	1.98	113226545	31563	55.53	3580	3625	3535	4595	2475	3535	3587.32	3.40	0	11785	3815	3675	3600	3460	3385	3637	3422	327	1060	500	2540	5	1	65429516	2359	3.10	0.37	12	0.05	1164.00	9751.00	7430	20230504	-51.48	3270	20231031	10.24	7430	-51.48	20230504	3270	10.24	20231031	7430	-51.48	20230504	3270	10.24	20231031	0.99	N	009160	500	327 억		2223146	N	N	1	N	00	N
71	20231120	110230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3600	65	2	1.84	94391920	26318	46.30	3580	3625	3535	4595	2475	3535	3586.59	3.40	0	9933	3815	3675	3600	3460	3385	3637	3422	327	1060	500	2540	5	1	65429516	2355	3.09	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.55	3270	20231031	10.09	7430	-51.55	20230504	3270	10.09	20231031	7430	-51.55	20230504	3270	10.09	20231031	0.99	N	009160	500	327 억		2223146	N	N	1	N	00	N
72	20231120	100231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3585	50	2	1.41	44796395	12526	22.04	3580	3605	3535	4595	2475	3535	3576.27	3.40	0	6471	3815	3675	3600	3460	3385	3637	3422	327	1060	500	2540	5	1	65429516	2346	3.08	0.37	12	0.02	1164.00	9751.00	7430	20230504	-51.75	3270	20231031	9.63	7430	-51.75	20230504	3270	9.63	20231031	7430	-51.75	20230504	3270	9.63	20231031	0.99	N	009160	500	327 억		2223146	N	N	1	N	00	N
73	20231120	090231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3535	0	3	0.00	1469280	414	0.73	3580	3580	3535	4595	2475	3535	3548.99	3.40	0	0	3815	3675	3600	3460	3385	3637	3422	327	1060	500	2540	5	1	65429516	2313	3.04	0.36	12	0.00	1164.00	9751.00	7430	20230504	-52.42	3270	20231031	8.10	7430	-52.42	20230504	3270	8.10	20231031	7430	-52.42	20230504	3270	8.10	20231031	0.99	N	009160	500	327 억		2223146	N	N	1	N	00	N
74	20231117	160235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3535	-90	5	-2.48	202261205	56836	132.07	3605	3740	3525	4710	2540	3625	3558.68	3.43	0	-24346	3731	3677	3641	3587	3551	3660	3570	327	1085	500	2610	5	1	65429516	2313	3.04	0.36	12	0.09	1164.00	9751.00	7430	20230504	-52.42	3270	20231031	8.10	7430	-52.42	20230504	3270	8.10	20231031	7430	-52.42	20230504	3270	8.10	20231031	1.05	N	009160	500	327 억		2247335	N	N	1	N	00	N
75	20231117	150237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3535	-90	5	-2.48	191130865	53684	124.74	3605	3740	3530	4710	2540	3625	3560.29	3.43	0	-23232	3731	3677	3641	3587	3551	3660	3570	327	1085	500	2610	5	1	65429516	2313	3.04	0.36	12	0.08	1164.00	9751.00	7430	20230504	-52.42	3270	20231031	8.10	7430	-52.42	20230504	3270	8.10	20231031	7430	-52.42	20230504	3270	8.10	20231031	1.05	N	009160	500	327 억		2247335	N	N	0	N	00	N
76	20231117	140236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3540	-85	5	-2.34	171016075	48002	111.54	3605	3740	3530	4710	2540	3625	3562.69	3.43	0	-19830	3731	3677	3641	3587	3551	3660	3570	327	1085	500	2610	5	1	65429516	2316	3.04	0.36	12	0.07	1164.00	9751.00	7430	20230504	-52.36	3270	20231031	8.26	7430	-52.36	20230504	3270	8.26	20231031	7430	-52.36	20230504	3270	8.26	20231031	1.05	N	009160	500	327 억		2247335	N	N	0	N	00	N
77	20231117	130235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3535	-90	5	-2.48	153198010	42964	99.83	3605	3740	3530	4710	2540	3625	3565.73	3.43	0	-15372	3731	3677	3641	3587	3551	3660	3570	327	1085	500	2610	5	1	65429516	2313	3.04	0.36	12	0.07	1164.00	9751.00	7430	20230504	-52.42	3270	20231031	8.10	7430	-52.42	20230504	3270	8.10	20231031	7430	-52.42	20230504	3270	8.10	20231031	1.05	N	009160	500	327 억		2247335	N	N	0	N	00	N
78	20231117	120235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3540	-85	5	-2.34	136924305	38372	89.16	3605	3740	3530	4710	2540	3625	3568.34	3.43	0	-12943	3731	3677	3641	3587	3551	3660	3570	327	1085	500	2610	5	1	65429516	2316	3.04	0.36	12	0.06	1164.00	9751.00	7430	20230504	-52.36	3270	20231031	8.26	7430	-52.36	20230504	3270	8.26	20231031	7430	-52.36	20230504	3270	8.26	20231031	1.05	N	009160	500	327 억		2247335	N	N	0	N	00	N
79	20231117	110236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3535	-90	5	-2.48	119193065	33360	77.52	3605	3740	3535	4710	2540	3625	3572.93	3.43	0	-10354	3731	3677	3641	3587	3551	3660	3570	327	1085	500	2610	5	1	65429516	2313	3.04	0.36	12	0.05	1164.00	9751.00	7430	20230504	-52.42	3270	20231031	8.10	7430	-52.42	20230504	3270	8.10	20231031	7430	-52.42	20230504	3270	8.10	20231031	1.05	N	009160	500	327 억		2247335	N	N	0	N	00	N
80	20231117	100236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3580	-45	5	-1.24	69312095	19354	44.97	3605	3740	3550	4710	2540	3625	3581.28	3.43	0	-2235	3731	3677	3641	3587	3551	3660	3570	327	1085	500	2610	5	1	65429516	2342	3.08	0.37	12	0.03	1164.00	9751.00	7430	20230504	-51.82	3270	20231031	9.48	7430	-51.82	20230504	3270	9.48	20231031	7430	-51.82	20230504	3270	9.48	20231031	1.05	N	009160	500	327 억		2247335	N	N	0	N	00	N
81	20231117	090236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3600	-25	5	-0.69	11371715	3140	7.30	3605	3740	3600	4710	2540	3625	3621.57	3.43	0	-1987	3731	3677	3641	3587	3551	3660	3570	327	1085	500	2610	5	1	65429516	2355	3.09	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.55	3270	20231031	10.09	7430	-51.55	20230504	3270	10.09	20231031	7430	-51.55	20230504	3270	10.09	20231031	1.05	N	009160	500	327 억		2247335	N	N	0	N	00	N
82	20231116	160235	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3625	-30	5	-0.82	152396320	41924	39.38	3670	3695	3605	4750	2560	3655	3635.06	3.42	0	5705	3791	3722	3631	3562	3471	3757	3597	327	1095	500	2630	5	1	65429516	2372	3.11	0.37	12	0.06	1164.00	9751.00	7430	20230504	-51.21	3270	20231031	10.86	7430	-51.21	20230504	3270	10.86	20231031	7430	-51.21	20230504	3270	10.86	20231031	1.06	N	009160	500	327 억		2240591	N	N	0	N	00	N
83	20231116	150235	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3645	-10	5	-0.27	134065240	36870	34.64	3670	3695	3605	4750	2560	3655	3636.16	3.42	0	4435	3791	3722	3631	3562	3471	3757	3597	327	1095	500	2630	5	1	65429516	2385	3.13	0.37	12	0.06	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	1.06	N	009160	500	327 억		2240591	N	N	0	N	00	N
84	20231116	140231	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3645	-10	5	-0.27	130354345	35852	33.68	3670	3695	3605	4750	2560	3655	3635.90	3.42	0	4560	3791	3722	3631	3562	3471	3757	3597	327	1095	500	2630	5	1	65429516	2385	3.13	0.37	12	0.05	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	1.06	N	009160	500	327 억		2240591	N	N	0	N	00	N
85	20231116	130235	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3650	-5	5	-0.14	122254695	33627	31.59	3670	3695	3605	4750	2560	3655	3635.61	3.42	0	3664	3791	3722	3631	3562	3471	3757	3597	327	1095	500	2630	5	1	65429516	2388	3.14	0.37	12	0.05	1164.00	9751.00	7430	20230504	-50.87	3270	20231031	11.62	7430	-50.87	20230504	3270	11.62	20231031	7430	-50.87	20230504	3270	11.62	20231031	1.06	N	009160	500	327 억		2240591	N	N	0	N	00	N
86	20231116	120235	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3645	-10	5	-0.27	116918460	32162	30.21	3670	3695	3605	4750	2560	3655	3635.30	3.42	0	3731	3791	3722	3631	3562	3471	3757	3597	327	1095	500	2630	5	1	65429516	2385	3.13	0.37	12	0.05	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	1.06	N	009160	500	327 억		2240591	N	N	0	N	00	N
87	20231116	110234	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3635	-20	5	-0.55	101401865	27892	26.20	3670	3695	3605	4750	2560	3655	3635.52	3.42	0	3535	3791	3722	3631	3562	3471	3757	3597	327	1095	500	2630	5	1	65429516	2378	3.12	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.08	3270	20231031	11.16	7430	-51.08	20230504	3270	11.16	20231031	7430	-51.08	20230504	3270	11.16	20231031	1.06	N	009160	500	327 억		2240591	N	N	0	N	00	N
88	20231116	100232	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3655	0	3	0.00	3468255	948	0.89	3670	3670	3655	4750	2560	3655	3658.50	3.42	0	-780	3791	3722	3631	3562	3471	3757	3597	327	1095	500	2630	5	1	65429516	2391	3.14	0.37	12	0.00	1164.00	9751.00	7430	20230504	-50.81	3270	20231031	11.77	7430	-50.81	20230504	3270	11.77	20231031	7430	-50.81	20230504	3270	11.77	20231031	1.06	N	009160	500	327 억		2240591	N	N	0	N	00	N
89	20231116	090232	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3655	0	3	0.00	0	0	0.00	0	0	0	4750	2560	3655	0.00	3.42	0	0	3791	3722	3631	3562	3471	3757	3597	327	1095	500	2630	5	1	65429516	2391	3.14	0.37	12	0.00	1164.00	9751.00	7430	20230504	-50.81	3270	20231031	11.77	7430	-50.81	20230504	3270	11.77	20231031	7430	-50.81	20230504	3270	11.77	20231031	1.06	N	009160	500	327 억		2240591	N	N	0	N	00	N
90	20231115	160223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3655	105	2	2.96	383864320	106347	506.17	3560	3700	3540	4615	2485	3550	3609.55	3.37	0	30343	3603	3576	3548	3521	3493	3590	3535	327	1065	500	2550	5	1	65429516	2391	3.14	0.37	12	0.16	1164.00	9751.00	7430	20230504	-50.81	3270	20231031	11.77	7430	-50.81	20230504	3270	11.77	20231031	7430	-50.81	20230504	3270	11.77	20231031	1.06	N	009160	500	327 억		2207547	N	N	26	N	00	N
91	20231115	150236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3645	95	2	2.68	355935000	98671	469.64	3560	3700	3540	4615	2485	3550	3607.29	3.37	0	27007	3603	3576	3548	3521	3493	3590	3535	327	1065	500	2550	5	1	65429516	2385	3.13	0.37	12	0.15	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	1.06	N	009160	500	327 억		2207547	N	N	26	N	00	N
92	20231115	140238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3685	135	2	3.80	334857475	92909	442.21	3560	3700	3540	4615	2485	3550	3604.14	3.37	0	27781	3603	3576	3548	3521	3493	3590	3535	327	1065	500	2550	5	1	65429516	2411	3.17	0.38	12	0.14	1164.00	9751.00	7430	20230504	-50.40	3270	20231031	12.69	7430	-50.40	20230504	3270	12.69	20231031	7430	-50.40	20230504	3270	12.69	20231031	1.06	N	009160	500	327 억		2207547	N	N	26	N	00	N
93	20231115	130238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3630	80	2	2.25	286678960	79786	379.75	3560	3635	3540	4615	2485	3550	3593.10	3.37	0	29914	3603	3576	3548	3521	3493	3590	3535	327	1065	500	2550	5	1	65429516	2375	3.12	0.37	12	0.12	1164.00	9751.00	7430	20230504	-51.14	3270	20231031	11.01	7430	-51.14	20230504	3270	11.01	20231031	7430	-51.14	20230504	3270	11.01	20231031	1.06	N	009160	500	327 억		2207547	N	N	26	N	00	N
94	20231115	120239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3620	70	2	1.97	258819185	72091	343.13	3560	3630	3540	4615	2485	3550	3590.17	3.37	0	27942	3603	3576	3548	3521	3493	3590	3535	327	1065	500	2550	5	1	65429516	2369	3.11	0.37	12	0.11	1164.00	9751.00	7430	20230504	-51.28	3270	20231031	10.70	7430	-51.28	20230504	3270	10.70	20231031	7430	-51.28	20230504	3270	10.70	20231031	1.06	N	009160	500	327 억		2207547	N	N	26	N	00	N
95	20231115	110240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	65	2	1.83	211689005	59026	280.94	3560	3630	3540	4615	2485	3550	3586.37	3.37	0	21122	3603	3576	3548	3521	3493	3590	3535	327	1065	500	2550	5	1	65429516	2365	3.11	0.37	12	0.09	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.06	N	009160	500	327 억		2207547	N	N	26	N	00	N
96	20231115	100236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	55	2	1.55	92933115	25840	122.99	3560	3620	3560	4615	2485	3550	3596.48	3.37	0	12728	3603	3576	3548	3521	3493	3590	3535	327	1065	500	2550	5	1	65429516	2359	3.10	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.48	3270	20231031	10.24	7430	-51.48	20230504	3270	10.24	20231031	7430	-51.48	20230504	3270	10.24	20231031	1.06	N	009160	500	327 억		2207547	N	N	26	N	00	N
97	20231115	090235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3585	35	2	0.99	841835	236	1.12	3560	3585	3560	4615	2485	3550	3567.10	3.37	0	43	3603	3576	3548	3521	3493	3590	3535	327	1065	500	2550	5	1	65429516	2346	3.08	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.75	3270	20231031	9.63	7430	-51.75	20230504	3270	9.63	20231031	7430	-51.75	20230504	3270	9.63	20231031	1.06	N	009160	500	327 억		2207547	N	N	26	N	00	N
98	20231114	160235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	40	2	1.14	74548750	20980	80.02	3520	3575	3520	4560	2460	3510	3553.32	3.37	0	3144	3736	3622	3566	3452	3396	3595	3425	327	1050	500	2520	5	1	65429516	2323	3.05	0.36	12	0.03	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.04	N	009160	500	327 억		2204285	N	N	26	N	00	N
99	20231114	150234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	40	2	1.14	69185335	19472	74.27	3520	3575	3520	4560	2460	3510	3553.07	3.37	0	2777	3736	3622	3566	3452	3396	3595	3425	327	1050	500	2520	5	1	65429516	2323	3.05	0.36	12	0.03	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.04	N	009160	500	327 억		2204285	N	N	34	N	00	N
100	20231114	140234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	60	2	1.71	51404305	14469	55.19	3520	3575	3520	4560	2460	3510	3552.72	3.37	0	1806	3736	3622	3566	3452	3396	3595	3425	327	1050	500	2520	5	1	65429516	2336	3.07	0.37	12	0.02	1164.00	9751.00	7430	20230504	-51.95	3270	20231031	9.17	7430	-51.95	20230504	3270	9.17	20231031	7430	-51.95	20230504	3270	9.17	20231031	1.04	N	009160	500	327 억		2204285	N	N	34	N	00	N
101	20231114	130236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	60	2	1.71	42628825	12005	45.79	3520	3575	3520	4560	2460	3510	3550.92	3.37	0	1897	3736	3622	3566	3452	3396	3595	3425	327	1050	500	2520	5	1	65429516	2336	3.07	0.37	12	0.02	1164.00	9751.00	7430	20230504	-51.95	3270	20231031	9.17	7430	-51.95	20230504	3270	9.17	20231031	7430	-51.95	20230504	3270	9.17	20231031	1.04	N	009160	500	327 억		2204285	N	N	34	N	00	N
102	20231114	120234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	60	2	1.71	38391130	10816	41.25	3520	3575	3520	4560	2460	3510	3549.48	3.37	0	1638	3736	3622	3566	3452	3396	3595	3425	327	1050	500	2520	5	1	65429516	2336	3.07	0.37	12	0.02	1164.00	9751.00	7430	20230504	-51.95	3270	20231031	9.17	7430	-51.95	20230504	3270	9.17	20231031	7430	-51.95	20230504	3270	9.17	20231031	1.04	N	009160	500	327 억		2204285	N	N	34	N	00	N
103	20231114	110237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3555	45	2	1.28	30499035	8599	32.80	3520	3575	3520	4560	2460	3510	3546.81	3.37	0	1772	3736	3622	3566	3452	3396	3595	3425	327	1050	500	2520	5	1	65429516	2326	3.05	0.36	12	0.01	1164.00	9751.00	7430	20230504	-52.15	3270	20231031	8.72	7430	-52.15	20230504	3270	8.72	20231031	7430	-52.15	20230504	3270	8.72	20231031	1.04	N	009160	500	327 억		2204285	N	N	34	N	00	N
104	20231114	100235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3555	45	2	1.28	19118520	5401	20.60	3520	3575	3520	4560	2460	3510	3539.81	3.37	0	1575	3736	3622	3566	3452	3396	3595	3425	327	1050	500	2520	5	1	65429516	2326	3.05	0.36	12	0.01	1164.00	9751.00	7430	20230504	-52.15	3270	20231031	8.72	7430	-52.15	20230504	3270	8.72	20231031	7430	-52.15	20230504	3270	8.72	20231031	1.04	N	009160	500	327 억		2204285	N	N	34	N	00	N
105	20231114	090233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3540	30	2	0.85	10564560	2996	11.43	3520	3540	3520	4560	2460	3510	3526.22	3.37	0	1218	3736	3622	3566	3452	3396	3595	3425	327	1050	500	2520	5	1	65429516	2316	3.04	0.36	12	0.00	1164.00	9751.00	7430	20230504	-52.36	3270	20231031	8.26	7430	-52.36	20230504	3270	8.26	20231031	7430	-52.36	20230504	3270	8.26	20231031	1.04	N	009160	500	327 억		2204285	N	N	34	N	00	N
106	20231113	160232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3510	-50	5	-1.40	92880635	26146	74.09	3570	3680	3510	4625	2495	3560	3552.60	3.38	0	-3733	3680	3620	3575	3515	3470	3597	3492	327	1065	500	2560	5	1	65429516	2297	3.02	0.36	12	0.04	1164.00	9751.00	7430	20230504	-52.76	3270	20231031	7.34	7430	-52.76	20230504	3270	7.34	20231031	7430	-52.76	20230504	3270	7.34	20231031	1.05	N	009160	500	327 억		2209450	N	N	34	N	00	N
107	20231113	150232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	-10	5	-0.28	74693275	20974	59.43	3570	3680	3515	4625	2495	3560	3561.23	3.38	0	-1078	3680	3620	3575	3515	3470	3597	3492	327	1065	500	2560	5	1	65429516	2323	3.05	0.36	12	0.03	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.05	N	009160	500	327 억		2209450	N	N	0	N	00	N
108	20231113	140231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	10	2	0.28	68447605	19215	54.45	3570	3680	3515	4625	2495	3560	3562.20	3.38	0	-1049	3680	3620	3575	3515	3470	3597	3492	327	1065	500	2560	5	1	65429516	2336	3.07	0.37	12	0.03	1164.00	9751.00	7430	20230504	-51.95	3270	20231031	9.17	7430	-51.95	20230504	3270	9.17	20231031	7430	-51.95	20230504	3270	9.17	20231031	1.05	N	009160	500	327 억		2209450	N	N	0	N	00	N
109	20231113	130230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	-10	5	-0.28	64344625	18064	51.19	3570	3680	3515	4625	2495	3560	3562.04	3.38	0	-868	3680	3620	3575	3515	3470	3597	3492	327	1065	500	2560	5	1	65429516	2323	3.05	0.36	12	0.03	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.05	N	009160	500	327 억		2209450	N	N	0	N	00	N
110	20231113	120231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3545	-15	5	-0.42	48778600	13655	38.69	3570	3680	3545	4625	2495	3560	3572.22	3.38	0	-1206	3680	3620	3575	3515	3470	3597	3492	327	1065	500	2560	5	1	65429516	2319	3.05	0.36	12	0.02	1164.00	9751.00	7430	20230504	-52.29	3270	20231031	8.41	7430	-52.29	20230504	3270	8.41	20231031	7430	-52.29	20230504	3270	8.41	20231031	1.05	N	009160	500	327 억		2209450	N	N	0	N	00	N
111	20231113	110230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3575	15	2	0.42	40506405	11326	32.09	3570	3680	3560	4625	2495	3560	3576.41	3.38	0	-890	3680	3620	3575	3515	3470	3597	3492	327	1065	500	2560	5	1	65429516	2339	3.07	0.37	12	0.02	1164.00	9751.00	7430	20230504	-51.88	3270	20231031	9.33	7430	-51.88	20230504	3270	9.33	20231031	7430	-51.88	20230504	3270	9.33	20231031	1.05	N	009160	500	327 억		2209450	N	N	0	N	00	N
112	20231113	100231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3585	25	2	0.70	35321590	9872	27.97	3570	3680	3560	4625	2495	3560	3577.96	3.38	0	314	3680	3620	3575	3515	3470	3597	3492	327	1065	500	2560	5	1	65429516	2346	3.08	0.37	12	0.02	1164.00	9751.00	7430	20230504	-51.75	3270	20231031	9.63	7430	-51.75	20230504	3270	9.63	20231031	7430	-51.75	20230504	3270	9.63	20231031	1.05	N	009160	500	327 억		2209450	N	N	0	N	00	N
113	20231113	090231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	10	2	0.28	1431570	401	1.14	3570	3570	3570	4625	2495	3560	3570.00	3.38	0	-18	3680	3620	3575	3515	3470	3597	3492	327	1065	500	2560	5	1	65429516	2336	3.07	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.95	3270	20231031	9.17	7430	-51.95	20230504	3270	9.17	20231031	7430	-51.95	20230504	3270	9.17	20231031	1.05	N	009160	500	327 억		2209450	N	N	0	N	00	N
114	20231110	160232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3560	-50	5	-1.39	125885760	35255	93.78	3580	3635	3530	4690	2530	3610	3570.72	3.40	0	-14325	3716	3662	3596	3542	3476	3630	3510	327	1080	500	2590	5	1	65429516	2329	3.06	0.37	12	0.05	1164.00	9751.00	7430	20230504	-52.09	3270	20231031	8.87	7430	-52.09	20230504	3270	8.87	20231031	7430	-52.09	20230504	3270	8.87	20231031	1.05	N	009160	500	327 억		2222513	N	N	15	N	00	N
115	20231110	150234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3545	-65	5	-1.80	118434660	33154	88.19	3580	3635	3530	4690	2530	3610	3572.26	3.40	0	-12929	3716	3662	3596	3542	3476	3630	3510	327	1080	500	2590	5	1	65429516	2319	3.05	0.36	12	0.05	1164.00	9751.00	7430	20230504	-52.29	3270	20231031	8.41	7430	-52.29	20230504	3270	8.41	20231031	7430	-52.29	20230504	3270	8.41	20231031	1.05	N	009160	500	327 억		2222513	N	N	15	N	00	N
116	20231110	140233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	-40	5	-1.11	108057515	30239	80.44	3580	3635	3530	4690	2530	3610	3573.45	3.40	0	-12205	3716	3662	3596	3542	3476	3630	3510	327	1080	500	2590	5	1	65429516	2336	3.07	0.37	12	0.05	1164.00	9751.00	7430	20230504	-51.95	3270	20231031	9.17	7430	-51.95	20230504	3270	9.17	20231031	7430	-51.95	20230504	3270	9.17	20231031	1.05	N	009160	500	327 억		2222513	N	N	15	N	00	N
117	20231110	130234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	-30	5	-0.83	103727845	29026	77.21	3580	3635	3530	4690	2530	3610	3573.62	3.40	0	-11736	3716	3662	3596	3542	3476	3630	3510	327	1080	500	2590	5	1	65429516	2342	3.08	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.82	3270	20231031	9.48	7430	-51.82	20230504	3270	9.48	20231031	7430	-51.82	20230504	3270	9.48	20231031	1.05	N	009160	500	327 억		2222513	N	N	15	N	00	N
118	20231110	120232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3585	-25	5	-0.69	88079540	24645	65.56	3580	3635	3530	4690	2530	3610	3573.93	3.40	0	-9205	3716	3662	3596	3542	3476	3630	3510	327	1080	500	2590	5	1	65429516	2346	3.08	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.75	3270	20231031	9.63	7430	-51.75	20230504	3270	9.63	20231031	7430	-51.75	20230504	3270	9.63	20231031	1.05	N	009160	500	327 억		2222513	N	N	15	N	00	N
119	20231110	110232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	-30	5	-0.83	73419330	20550	54.66	3580	3635	3530	4690	2530	3610	3572.72	3.40	0	-9176	3716	3662	3596	3542	3476	3630	3510	327	1080	500	2590	5	1	65429516	2342	3.08	0.37	12	0.03	1164.00	9751.00	7430	20230504	-51.82	3270	20231031	9.48	7430	-51.82	20230504	3270	9.48	20231031	7430	-51.82	20230504	3270	9.48	20231031	1.05	N	009160	500	327 억		2222513	N	N	15	N	00	N
120	20231110	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3590	-20	5	-0.55	69921200	19571	52.06	3580	3635	3530	4690	2530	3610	3572.69	3.40	0	-9492	3716	3662	3596	3542	3476	3630	3510	327	1080	500	2590	5	1	65429516	2349	3.08	0.37	12	0.03	1164.00	9751.00	7430	20230504	-51.68	3270	20231031	9.79	7430	-51.68	20230504	3270	9.79	20231031	7430	-51.68	20230504	3270	9.79	20231031	1.05	N	009160	500	327 억		2222513	N	N	15	N	00	N
121	20231110	090230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	0	3	0.00	3728020	1039	2.76	3580	3610	3580	4690	2530	3610	3588.08	3.40	0	63	3716	3662	3596	3542	3476	3630	3510	327	1080	500	2590	5	1	65429516	2362	3.10	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.41	3270	20231031	10.40	7430	-51.41	20230504	3270	10.40	20231031	7430	-51.41	20230504	3270	10.40	20231031	1.05	N	009160	500	327 억		2222513	N	N	15	N	00	N
122	20231109	160227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	-5	5	-0.14	135311625	37593	81.80	3640	3650	3530	4695	2535	3615	3599.37	3.40	0	-340	3765	3690	3640	3565	3515	3665	3540	327	1080	500	2600	5	1	65429516	2362	3.10	0.37	12	0.06	1164.00	9751.00	7430	20230504	-51.41	3270	20231031	10.40	7430	-51.41	20230504	3270	10.40	20231031	7430	-51.41	20230504	3270	10.40	20231031	1.03	N	009160	500	327 억		2222828	N	N	15	N	00	N
123	20231109	150229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	0	3	0.00	133925220	37209	80.96	3640	3650	3530	4695	2535	3615	3599.27	3.40	0	-295	3765	3690	3640	3565	3515	3665	3540	327	1080	500	2600	5	1	65429516	2365	3.11	0.37	12	0.06	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.03	N	009160	500	327 억		2222828	N	N	0	N	00	N
124	20231109	140228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	0	3	0.00	131413085	36512	79.44	3640	3650	3530	4695	2535	3615	3599.18	3.40	0	-136	3765	3690	3640	3565	3515	3665	3540	327	1080	500	2600	5	1	65429516	2365	3.11	0.37	12	0.06	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.03	N	009160	500	327 억		2222828	N	N	0	N	00	N
125	20231109	130228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	-15	5	-0.41	117138185	32551	70.83	3640	3650	3530	4695	2535	3615	3598.60	3.40	0	1446	3765	3690	3640	3565	3515	3665	3540	327	1080	500	2600	5	1	65429516	2355	3.09	0.37	12	0.05	1164.00	9751.00	7430	20230504	-51.55	3270	20231031	10.09	7430	-51.55	20230504	3270	10.09	20231031	7430	-51.55	20230504	3270	10.09	20231031	1.03	N	009160	500	327 억		2222828	N	N	0	N	00	N
126	20231109	120229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3630	15	2	0.41	95999685	26689	58.07	3640	3650	3530	4695	2535	3615	3596.98	3.40	0	2817	3765	3690	3640	3565	3515	3665	3540	327	1080	500	2600	5	1	65429516	2375	3.12	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.14	3270	20231031	11.01	7430	-51.14	20230504	3270	11.01	20231031	7430	-51.14	20230504	3270	11.01	20231031	1.03	N	009160	500	327 억		2222828	N	N	0	N	00	N
127	20231109	110229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	0	3	0.00	66524550	18532	40.32	3640	3640	3530	4695	2535	3615	3589.71	3.40	0	1268	3765	3690	3640	3565	3515	3665	3540	327	1080	500	2600	5	1	65429516	2365	3.11	0.37	12	0.03	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.03	N	009160	500	327 억		2222828	N	N	0	N	00	N
128	20231109	100227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3575	-40	5	-1.11	57289355	15954	34.71	3640	3640	3530	4695	2535	3615	3590.91	3.40	0	1465	3765	3690	3640	3565	3515	3665	3540	327	1080	500	2600	5	1	65429516	2339	3.07	0.37	12	0.02	1164.00	9751.00	7430	20230504	-51.88	3270	20231031	9.33	7430	-51.88	20230504	3270	9.33	20231031	7430	-51.88	20230504	3270	9.33	20231031	1.03	N	009160	500	327 억		2222828	N	N	0	N	00	N
129	20231109	090227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3640	25	2	0.69	1186640	326	0.71	3640	3640	3640	4695	2535	3615	3640.00	3.40	0	-106	3765	3690	3640	3565	3515	3665	3540	327	1080	500	2600	5	1	65429516	2382	3.13	0.37	12	0.00	1164.00	9751.00	7430	20230504	-51.01	3270	20231031	11.31	7430	-51.01	20230504	3270	11.31	20231031	7430	-51.01	20230504	3270	11.31	20231031	1.03	N	009160	500	327 억		2222828	N	N	0	N	00	N
130	20231108	160227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	-25	5	-0.69	166412670	45892	33.94	3670	3715	3590	4730	2550	3640	3626.18	3.42	0	-14393	3796	3717	3666	3587	3536	3692	3562	327	1090	500	2620	5	1	65429516	2365	3.11	0.37	12	0.07	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.05	N	009160	500	327 억		2238546	N	N	0	N	00	N
131	20231108	150228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	-25	5	-0.69	151101255	41657	30.80	3670	3715	3590	4730	2550	3640	3627.27	3.42	0	-11921	3796	3717	3666	3587	3536	3692	3562	327	1090	500	2620	5	1	65429516	2365	3.11	0.37	12	0.06	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.05	N	009160	500	327 억		2238546	N	N	0	N	00	N
132	20231108	140226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3645	5	2	0.14	112006120	30842	22.81	3670	3715	3590	4730	2550	3640	3631.61	3.42	0	-8604	3796	3717	3666	3587	3536	3692	3562	327	1090	500	2620	5	1	65429516	2385	3.13	0.37	12	0.05	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	1.05	N	009160	500	327 억		2238546	N	N	0	N	00	N
133	20231108	130227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3640	0	3	0.00	108580250	29901	22.11	3670	3715	3590	4730	2550	3640	3631.33	3.42	0	-9373	3796	3717	3666	3587	3536	3692	3562	327	1090	500	2620	5	1	65429516	2382	3.13	0.37	12	0.05	1164.00	9751.00	7430	20230504	-51.01	3270	20231031	11.31	7430	-51.01	20230504	3270	11.31	20231031	7430	-51.01	20230504	3270	11.31	20231031	1.05	N	009160	500	327 억		2238546	N	N	0	N	00	N
134	20231108	120228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3625	-15	5	-0.41	101405455	27917	20.64	3670	3715	3590	4730	2550	3640	3632.39	3.42	0	-8430	3796	3717	3666	3587	3536	3692	3562	327	1090	500	2620	5	1	65429516	2372	3.11	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.21	3270	20231031	10.86	7430	-51.21	20230504	3270	10.86	20231031	7430	-51.21	20230504	3270	10.86	20231031	1.05	N	009160	500	327 억		2238546	N	N	0	N	00	N
135	20231108	110227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3625	-15	5	-0.41	97119330	26736	19.77	3670	3715	3590	4730	2550	3640	3632.53	3.42	0	-8762	3796	3717	3666	3587	3536	3692	3562	327	1090	500	2620	5	1	65429516	2372	3.11	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.21	3270	20231031	10.86	7430	-51.21	20230504	3270	10.86	20231031	7430	-51.21	20230504	3270	10.86	20231031	1.05	N	009160	500	327 억		2238546	N	N	0	N	00	N
136	20231108	100227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	-30	5	-0.82	41664375	11392	8.42	3670	3715	3610	4730	2550	3640	3657.34	3.42	0	-3944	3796	3717	3666	3587	3536	3692	3562	327	1090	500	2620	5	1	65429516	2362	3.10	0.37	12	0.02	1164.00	9751.00	7430	20230504	-51.41	3270	20231031	10.40	7430	-51.41	20230504	3270	10.40	20231031	7430	-51.41	20230504	3270	10.40	20231031	1.05	N	009160	500	327 억		2238546	N	N	0	N	00	N
137	20231108	090226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3695	55	2	1.51	341410	93	0.07	3670	3695	3670	4730	2550	3640	3671.08	3.42	0	-8	3796	3717	3666	3587	3536	3692	3562	327	1090	500	2620	5	1	65429516	2418	3.17	0.38	12	0.00	1164.00	9751.00	7430	20230504	-50.27	3270	20231031	13.00	7430	-50.27	20230504	3270	13.00	20231031	7430	-50.27	20230504	3270	13.00	20231031	1.05	N	009160	500	327 억		2238546	N	N	0	N	00	N
138	20231107	160227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3640	-105	5	-2.80	495761690	135229	102.34	3680	3745	3615	4865	2625	3745	3666.09	3.44	0	-9764	3821	3782	3721	3682	3621	3802	3702	327	1120	500	2690	5	1	65429516	2382	3.13	0.37	12	0.21	1164.00	9751.00	7430	20230504	-51.01	3270	20231031	11.31	7430	-51.01	20230504	3270	11.31	20231031	7430	-51.01	20230504	3270	11.31	20231031	1.09	N	009160	500	327 억		2250882	N	N	4	N	00	N
139	20231107	150227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3635	-110	5	-2.94	461718870	125875	95.26	3680	3745	3615	4865	2625	3745	3668.07	3.44	0	-8864	3821	3782	3721	3682	3621	3802	3702	327	1120	500	2690	5	1	65429516	2378	3.12	0.37	12	0.19	1164.00	9751.00	7430	20230504	-51.08	3270	20231031	11.16	7430	-51.08	20230504	3270	11.16	20231031	7430	-51.08	20230504	3270	11.16	20231031	1.09	N	009160	500	327 억		2250882	N	N	4	N	00	N
140	20231107	140228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3645	-100	5	-2.67	453000735	123478	93.44	3680	3745	3615	4865	2625	3745	3668.68	3.44	0	-9008	3821	3782	3721	3682	3621	3802	3702	327	1120	500	2690	5	1	65429516	2385	3.13	0.37	12	0.19	1164.00	9751.00	7430	20230504	-50.94	3270	20231031	11.47	7430	-50.94	20230504	3270	11.47	20231031	7430	-50.94	20230504	3270	11.47	20231031	1.09	N	009160	500	327 억		2250882	N	N	4	N	00	N
141	20231107	130227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3640	-105	5	-2.80	425656675	115985	87.77	3680	3745	3615	4865	2625	3745	3669.93	3.44	0	-6407	3821	3782	3721	3682	3621	3802	3702	327	1120	500	2690	5	1	65429516	2382	3.13	0.37	12	0.18	1164.00	9751.00	7430	20230504	-51.01	3270	20231031	11.31	7430	-51.01	20230504	3270	11.31	20231031	7430	-51.01	20230504	3270	11.31	20231031	1.09	N	009160	500	327 억		2250882	N	N	4	N	00	N
142	20231107	120227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3655	-90	5	-2.40	364502365	99184	75.06	3680	3745	3630	4865	2625	3745	3675.01	3.44	0	3386	3821	3782	3721	3682	3621	3802	3702	327	1120	500	2690	5	1	65429516	2391	3.14	0.37	12	0.15	1164.00	9751.00	7430	20230504	-50.81	3270	20231031	11.77	7430	-50.81	20230504	3270	11.77	20231031	7430	-50.81	20230504	3270	11.77	20231031	1.09	N	009160	500	327 억		2250882	N	N	4	N	00	N
143	20231107	110227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3690	-55	5	-1.47	320070950	87069	65.89	3680	3745	3630	4865	2625	3745	3676.06	3.44	0	9211	3821	3782	3721	3682	3621	3802	3702	327	1120	500	2690	5	1	65429516	2414	3.17	0.38	12	0.13	1164.00	9751.00	7430	20230504	-50.34	3270	20231031	12.84	7430	-50.34	20230504	3270	12.84	20231031	7430	-50.34	20230504	3270	12.84	20231031	1.09	N	009160	500	327 억		2250882	N	N	4	N	00	N
144	20231107	100229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3695	-50	5	-1.34	298600860	81235	61.48	3680	3745	3630	4865	2625	3745	3675.77	3.44	0	7346	3821	3782	3721	3682	3621	3802	3702	327	1120	500	2690	5	1	65429516	2418	3.17	0.38	12	0.12	1164.00	9751.00	7430	20230504	-50.27	3270	20231031	13.00	7430	-50.27	20230504	3270	13.00	20231031	7430	-50.27	20230504	3270	13.00	20231031	1.09	N	009160	500	327 억		2250882	N	N	4	N	00	N
145	20231107	090224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3650	-95	5	-2.54	162774695	44204	33.45	3680	3745	3650	4865	2625	3745	3682.35	3.44	0	-2034	3821	3782	3721	3682	3621	3802	3702	327	1120	500	2690	5	1	65429516	2388	3.14	0.37	12	0.07	1164.00	9751.00	7430	20230504	-50.87	3270	20231031	11.62	7430	-50.87	20230504	3270	11.62	20231031	7430	-50.87	20230504	3270	11.62	20231031	1.09	N	009160	500	327 억		2250882	N	N	4	N	00	N
146	20231106	160222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3745	130	2	3.60	490670145	131964	247.60	3665	3760	3660	4695	2535	3615	3718.12	3.39	0	29033	3718	3666	3578	3526	3438	3692	3552	327	1080	500	2600	5	1	65429516	2450	3.22	0.38	12	0.20	1164.00	9751.00	7430	20230504	-49.60	3270	20231031	14.53	7430	-49.60	20230504	3270	14.53	20231031	7430	-49.60	20230504	3270	14.53	20231031	1.09	N	009160	500	327 억		2218803	N	N	4	N	00	N
147	20231106	150224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3735	120	2	3.32	443777945	119420	224.07	3665	3760	3660	4695	2535	3615	3716.11	3.39	0	24728	3718	3666	3578	3526	3438	3692	3552	327	1080	500	2600	5	1	65429516	2444	3.21	0.38	12	0.18	1164.00	9751.00	7430	20230504	-49.73	3270	20231031	14.22	7430	-49.73	20230504	3270	14.22	20231031	7430	-49.73	20230504	3270	14.22	20231031	1.09	N	009160	500	327 억		2218803	N	N	0	N	00	N
148	20231106	140222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3730	115	2	3.18	421246225	113382	212.74	3665	3760	3660	4695	2535	3615	3715.28	3.39	0	24298	3718	3666	3578	3526	3438	3692	3552	327	1080	500	2600	5	1	65429516	2441	3.20	0.38	12	0.17	1164.00	9751.00	7430	20230504	-49.80	3270	20231031	14.07	7430	-49.80	20230504	3270	14.07	20231031	7430	-49.80	20230504	3270	14.07	20231031	1.09	N	009160	500	327 억		2218803	N	N	0	N	00	N
149	20231106	130224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3750	135	2	3.73	384108850	103463	194.13	3665	3755	3660	4695	2535	3615	3712.52	3.39	0	21567	3718	3666	3578	3526	3438	3692	3552	327	1080	500	2600	5	1	65429516	2454	3.22	0.38	12	0.16	1164.00	9751.00	7430	20230504	-49.53	3270	20231031	14.68	7430	-49.53	20230504	3270	14.68	20231031	7430	-49.53	20230504	3270	14.68	20231031	1.09	N	009160	500	327 억		2218803	N	N	0	N	00	N
150	20231106	120224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3725	110	2	3.04	311766505	84093	157.78	3665	3750	3660	4695	2535	3615	3707.40	3.39	0	15694	3718	3666	3578	3526	3438	3692	3552	327	1080	500	2600	5	1	65429516	2437	3.20	0.38	12	0.13	1164.00	9751.00	7430	20230504	-49.87	3270	20231031	13.91	7430	-49.87	20230504	3270	13.91	20231031	7430	-49.87	20230504	3270	13.91	20231031	1.09	N	009160	500	327 억		2218803	N	N	0	N	00	N
151	20231106	110225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3715	100	2	2.77	222794770	60154	112.87	3665	3750	3660	4695	2535	3615	3703.74	3.39	0	9025	3718	3666	3578	3526	3438	3692	3552	327	1080	500	2600	5	1	65429516	2431	3.19	0.38	12	0.09	1164.00	9751.00	7430	20230504	-50.00	3270	20231031	13.61	7430	-50.00	20230504	3270	13.61	20231031	7430	-50.00	20230504	3270	13.61	20231031	1.09	N	009160	500	327 억		2218803	N	N	0	N	00	N
152	20231106	100215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3715	100	2	2.77	106133900	28787	54.01	3665	3720	3660	4695	2535	3615	3686.87	3.39	0	-1489	3718	3666	3578	3526	3438	3692	3552	327	1080	500	2600	5	1	65429516	2431	3.19	0.38	12	0.04	1164.00	9751.00	7430	20230504	-50.00	3270	20231031	13.61	7430	-50.00	20230504	3270	13.61	20231031	7430	-50.00	20230504	3270	13.61	20231031	1.09	N	009160	500	327 억		2218803	N	N	0	N	00	N
153	20231106	090224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3690	75	2	2.07	11188635	3044	5.71	3665	3690	3665	4695	2535	3615	3675.64	3.39	0	-431	3718	3666	3578	3526	3438	3692	3552	327	1080	500	2600	5	1	65429516	2414	3.17	0.38	12	0.00	1164.00	9751.00	7430	20230504	-50.34	3270	20231031	12.84	7430	-50.34	20230504	3270	12.84	20231031	7430	-50.34	20230504	3270	12.84	20231031	1.09	N	009160	500	327 억		2218803	N	N	0	N	00	N
154	20231103	160220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	125	2	3.58	189925295	53029	172.65	3530	3630	3490	4535	2445	3490	3581.32	3.39	0	2167	3543	3516	3478	3451	3413	3530	3465	327	1045	500	2510	5	1	65429516	2365	3.11	0.37	12	0.08	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.09	N	009160	500	327 억		2215737	N	N	0	N	00	N
155	20231103	150222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	125	2	3.58	178852400	49966	162.68	3530	3630	3490	4535	2445	3490	3579.48	3.39	0	1941	3543	3516	3478	3451	3413	3530	3465	327	1045	500	2510	5	1	65429516	2365	3.11	0.37	12	0.08	1164.00	9751.00	7430	20230504	-51.35	3270	20231031	10.55	7430	-51.35	20230504	3270	10.55	20231031	7430	-51.35	20230504	3270	10.55	20231031	1.09	N	009160	500	327 억		2215737	N	N	0	N	00	N
156	20231103	140222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	120	2	3.44	163724320	45781	149.05	3530	3630	3490	4535	2445	3490	3576.25	3.39	0	844	3543	3516	3478	3451	3413	3530	3465	327	1045	500	2510	5	1	65429516	2362	3.10	0.37	12	0.07	1164.00	9751.00	7430	20230504	-51.41	3270	20231031	10.40	7430	-51.41	20230504	3270	10.40	20231031	7430	-51.41	20230504	3270	10.40	20231031	1.09	N	009160	500	327 억		2215737	N	N	0	N	00	N
157	20231103	130221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3595	105	2	3.01	154086095	43101	140.33	3530	3630	3490	4535	2445	3490	3575.00	3.39	0	-830	3543	3516	3478	3451	3413	3530	3465	327	1045	500	2510	5	1	65429516	2352	3.09	0.37	12	0.07	1164.00	9751.00	7430	20230504	-51.62	3270	20231031	9.94	7430	-51.62	20230504	3270	9.94	20231031	7430	-51.62	20230504	3270	9.94	20231031	1.09	N	009160	500	327 억		2215737	N	N	0	N	00	N
158	20231103	120221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	120	2	3.44	100028590	28133	91.59	3530	3615	3490	4535	2445	3490	3555.56	3.39	0	3276	3543	3516	3478	3451	3413	3530	3465	327	1045	500	2510	5	1	65429516	2362	3.10	0.37	12	0.04	1164.00	9751.00	7430	20230504	-51.41	3270	20231031	10.40	7430	-51.41	20230504	3270	10.40	20231031	7430	-51.41	20230504	3270	10.40	20231031	1.09	N	009160	500	327 억		2215737	N	N	0	N	00	N
159	20231103	110223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	60	2	1.72	47615335	13515	44.00	3530	3560	3490	4535	2445	3490	3523.15	3.39	0	-4018	3543	3516	3478	3451	3413	3530	3465	327	1045	500	2510	5	1	65429516	2323	3.05	0.36	12	0.02	1164.00	9751.00	7430	20230504	-52.22	3270	20231031	8.56	7430	-52.22	20230504	3270	8.56	20231031	7430	-52.22	20230504	3270	8.56	20231031	1.09	N	009160	500	327 억		2215737	N	N	0	N	00	N
160	20231103	100220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3540	50	2	1.43	40384285	11476	37.36	3530	3550	3490	4535	2445	3490	3519.02	3.39	0	-4929	3543	3516	3478	3451	3413	3530	3465	327	1045	500	2510	5	1	65429516	2316	3.04	0.36	12	0.02	1164.00	9751.00	7430	20230504	-52.36	3270	20231031	8.26	7430	-52.36	20230504	3270	8.26	20231031	7430	-52.36	20230504	3270	8.26	20231031	1.09	N	009160	500	327 억		2215737	N	N	0	N	00	N
161	20231103	090221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3505	15	2	0.43	7297660	2068	6.73	3530	3535	3500	4535	2445	3490	3528.85	3.39	0	-321	3543	3516	3478	3451	3413	3530	3465	327	1045	500	2510	5	1	65429516	2293	3.01	0.36	12	0.00	1164.00	9751.00	7430	20230504	-52.83	3270	20231031	7.19	7430	-52.83	20230504	3270	7.19	20231031	7430	-52.83	20230504	3270	7.19	20231031	1.09	N	009160	500	327 억		2215737	N	N	0	N	00	N
162	20231102	160220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3490	75	2	2.20	106806175	30680	57.38	3440	3505	3440	4435	2395	3415	3481.28	3.39	0	-2897	3488	3451	3378	3341	3268	3470	3360	327	1020	500	2450	5	1	65429516	2283	3.00	0.36	12	0.05	1164.00	9751.00	7430	20230504	-53.03	3270	20231031	6.73	7430	-53.03	20230504	3270	6.73	20231031	7430	-53.03	20230504	3270	6.73	20231031	1.08	N	009160	500	327 억		2218684	N	N	0	N	00	N
163	20231102	150222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3500	85	2	2.49	98271810	28237	52.81	3440	3500	3440	4435	2395	3415	3480.25	3.39	0	-3388	3488	3451	3378	3341	3268	3470	3360	327	1020	500	2450	5	1	65429516	2290	3.01	0.36	12	0.04	1164.00	9751.00	7430	20230504	-52.89	3270	20231031	7.03	7430	-52.89	20230504	3270	7.03	20231031	7430	-52.89	20230504	3270	7.03	20231031	1.08	N	009160	500	327 억		2218684	N	N	0	N	00	N
164	20231102	140220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3485	70	2	2.05	90237025	25935	48.50	3440	3495	3440	4435	2395	3415	3479.35	3.39	0	-3506	3488	3451	3378	3341	3268	3470	3360	327	1020	500	2450	5	1	65429516	2280	2.99	0.36	12	0.04	1164.00	9751.00	7430	20230504	-53.10	3270	20231031	6.57	7430	-53.10	20230504	3270	6.57	20231031	7430	-53.10	20230504	3270	6.57	20231031	1.08	N	009160	500	327 억		2218684	N	N	0	N	00	N
165	20231102	130221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3485	70	2	2.05	87105565	25035	46.82	3440	3495	3440	4435	2395	3415	3479.35	3.39	0	-3234	3488	3451	3378	3341	3268	3470	3360	327	1020	500	2450	5	1	65429516	2280	2.99	0.36	12	0.04	1164.00	9751.00	7430	20230504	-53.10	3270	20231031	6.57	7430	-53.10	20230504	3270	6.57	20231031	7430	-53.10	20230504	3270	6.57	20231031	1.08	N	009160	500	327 억		2218684	N	N	0	N	00	N
166	20231102	120219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3490	75	2	2.20	74735890	21477	40.17	3440	3495	3440	4435	2395	3415	3479.81	3.39	0	-865	3488	3451	3378	3341	3268	3470	3360	327	1020	500	2450	5	1	65429516	2283	3.00	0.36	12	0.03	1164.00	9751.00	7430	20230504	-53.03	3270	20231031	6.73	7430	-53.03	20230504	3270	6.73	20231031	7430	-53.03	20230504	3270	6.73	20231031	1.08	N	009160	500	327 억		2218684	N	N	0	N	00	N
167	20231102	110217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3490	75	2	2.20	58019445	16677	31.19	3440	3495	3440	4435	2395	3415	3479.01	3.39	0	-1764	3488	3451	3378	3341	3268	3470	3360	327	1020	500	2450	5	1	65429516	2283	3.00	0.36	12	0.03	1164.00	9751.00	7430	20230504	-53.03	3270	20231031	6.73	7430	-53.03	20230504	3270	6.73	20231031	7430	-53.03	20230504	3270	6.73	20231031	1.08	N	009160	500	327 억		2218684	N	N	0	N	00	N
168	20231102	100220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3480	65	2	1.90	25632370	7386	13.81	3440	3495	3440	4435	2395	3415	3470.40	3.39	0	-1328	3488	3451	3378	3341	3268	3470	3360	327	1020	500	2450	5	1	65429516	2277	2.99	0.36	12	0.01	1164.00	9751.00	7430	20230504	-53.16	3270	20231031	6.42	7430	-53.16	20230504	3270	6.42	20231031	7430	-53.16	20230504	3270	6.42	20231031	1.08	N	009160	500	327 억		2218684	N	N	0	N	00	N
169	20231102	090220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3465	50	2	1.46	2343510	679	1.27	3440	3465	3440	4435	2395	3415	3451.41	3.39	0	-27	3488	3451	3378	3341	3268	3470	3360	327	1020	500	2450	5	1	65429516	2267	2.98	0.36	12	0.00	1164.00	9751.00	7430	20230504	-53.36	3270	20231031	5.96	7430	-53.36	20230504	3270	5.96	20231031	7430	-53.36	20230504	3270	5.96	20231031	1.08	N	009160	500	327 억		2218684	N	N	0	N	00	N
170	20231101	160219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3415	125	2	3.80	179879220	53222	78.76	3305	3415	3305	4275	2305	3290	3379.79	3.38	0	-147	3536	3412	3341	3217	3146	3377	3182	327	985	500	2360	5	1	65429516	2234	2.93	0.35	12	0.08	1164.00	9751.00	7430	20230504	-54.04	3270	20231031	4.43	7430	-54.04	20230504	3270	4.43	20231031	7430	-54.04	20230504	3270	4.43	20231031	1.09	N	009160	500	327 억		2214318	N	N	0	N	00	N
171	20231101	150219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3370	80	2	2.43	146068085	43297	64.07	3305	3415	3305	4275	2305	3290	3373.63	3.38	0	3830	3536	3412	3341	3217	3146	3377	3182	327	985	500	2360	5	1	65429516	2205	2.90	0.35	12	0.07	1164.00	9751.00	7430	20230504	-54.64	3270	20231031	3.06	7430	-54.64	20230504	3270	3.06	20231031	7430	-54.64	20230504	3270	3.06	20231031	1.09	N	009160	500	327 억		2214318	N	N	0	N	00	N
172	20231101	140217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3370	80	2	2.43	133464525	39545	58.52	3305	3415	3305	4275	2305	3290	3375.00	3.38	0	4557	3536	3412	3341	3217	3146	3377	3182	327	985	500	2360	5	1	65429516	2205	2.90	0.35	12	0.06	1164.00	9751.00	7430	20230504	-54.64	3270	20231031	3.06	7430	-54.64	20230504	3270	3.06	20231031	7430	-54.64	20230504	3270	3.06	20231031	1.09	N	009160	500	327 억		2214318	N	N	0	N	00	N
173	20231101	130220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3370	80	2	2.43	122748290	36364	53.81	3305	3415	3305	4275	2305	3290	3375.54	3.38	0	5582	3536	3412	3341	3217	3146	3377	3182	327	985	500	2360	5	1	65429516	2205	2.90	0.35	12	0.06	1164.00	9751.00	7430	20230504	-54.64	3270	20231031	3.06	7430	-54.64	20230504	3270	3.06	20231031	7430	-54.64	20230504	3270	3.06	20231031	1.09	N	009160	500	327 억		2214318	N	N	0	N	00	N
174	20231101	120222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3380	90	2	2.74	121619650	36030	53.32	3305	3415	3305	4275	2305	3290	3375.51	3.38	0	5648	3536	3412	3341	3217	3146	3377	3182	327	985	500	2360	5	1	65429516	2212	2.90	0.35	12	0.06	1164.00	9751.00	7430	20230504	-54.51	3270	20231031	3.36	7430	-54.51	20230504	3270	3.36	20231031	7430	-54.51	20230504	3270	3.36	20231031	1.09	N	009160	500	327 억		2214318	N	N	0	N	00	N
175	20231101	110222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3365	75	2	2.28	98322650	29099	43.06	3305	3415	3305	4275	2305	3290	3378.90	3.38	0	3927	3536	3412	3341	3217	3146	3377	3182	327	985	500	2360	5	1	65429516	2202	2.89	0.35	12	0.04	1164.00	9751.00	7430	20230504	-54.71	3270	20231031	2.91	7430	-54.71	20230504	3270	2.91	20231031	7430	-54.71	20230504	3270	2.91	20231031	1.09	N	009160	500	327 억		2214318	N	N	0	N	00	N
176	20231101	100221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3395	105	2	3.19	77483120	22926	33.93	3305	3415	3305	4275	2305	3290	3379.71	3.38	0	2502	3536	3412	3341	3217	3146	3377	3182	327	985	500	2360	5	1	65429516	2221	2.92	0.35	12	0.04	1164.00	9751.00	7430	20230504	-54.31	3270	20231031	3.82	7430	-54.31	20230504	3270	3.82	20231031	7430	-54.31	20230504	3270	3.82	20231031	1.09	N	009160	500	327 억		2214318	N	N	0	N	00	N
177	20231101	090221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3320	30	2	0.91	1858940	562	0.83	3305	3320	3305	4275	2305	3290	3307.72	3.38	0	22	3536	3412	3341	3217	3146	3377	3182	327	985	500	2360	5	1	65429516	2172	2.85	0.34	12	0.00	1164.00	9751.00	7430	20230504	-55.32	3270	20231031	1.53	7430	-55.32	20230504	3270	1.53	20231031	7430	-55.32	20230504	3270	1.53	20231031	1.09	N	009160	500	327 억		2214318	N	N	0	N	00	N