KissMeData/024090/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	160357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	-20	5	-0.18	24332160	2198	55.10	11060	11170	11000	14450	7790	11120	11070.10	2.42	0	-76	11220	11170	11110	11060	11000	11195	11085	60	3330	500	7780	10	1	11400000	1265	3.39	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억		275326	N	N	0	N	00	N
3	20231130	150358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	-20	5	-0.18	24032160	2171	54.42	11060	11170	11000	14450	7790	11120	11069.63	2.42	0	-71	11220	11170	11110	11060	11000	11195	11085	60	3330	500	7780	10	1	11400000	1265	3.39	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억		275326	N	N	0	N	00	N
4	20231130	140356	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11120	0	3	0.00	23387340	2113	52.97	11060	11170	11000	14450	7790	11120	11068.31	2.42	0	-64	11220	11170	11110	11060	11000	11195	11085	60	3330	500	7780	10	1	11400000	1268	3.40	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.26	10620	20231102	4.71	14970	-25.72	20230303	10620	4.71	20231102	15500	-28.26	20221208	10620	4.71	20231102	1.08	N	024090	500	60 억		275326	N	N	0	N	00	N
5	20231130	130355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11130	10	2	0.09	22498010	2033	50.97	11060	11170	11000	14450	7790	11120	11066.41	2.42	0	-55	11220	11170	11110	11060	11000	11195	11085	60	3330	500	7780	10	1	11400000	1269	3.40	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.19	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	15500	-28.19	20221208	10620	4.80	20231102	1.08	N	024090	500	60 억		275326	N	N	0	N	00	N
6	20231130	120402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	-20	5	-0.18	16141960	1460	36.60	11060	11170	11000	14450	7790	11120	11056.14	2.42	0	2	11220	11170	11110	11060	11000	11195	11085	60	3330	500	7780	10	1	11400000	1265	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억		275326	N	N	0	N	00	N
7	20231130	110358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11040	-80	5	-0.72	14112580	1277	32.01	11060	11170	11000	14450	7790	11120	11051.35	2.42	0	17	11220	11170	11110	11060	11000	11195	11085	60	3330	500	7780	10	1	11400000	1259	3.37	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.77	10620	20231102	3.95	14970	-26.25	20230303	10620	3.95	20231102	15500	-28.77	20221208	10620	3.95	20231102	1.08	N	024090	500	60 억		275326	N	N	0	N	00	N
8	20231130	100354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11120	0	3	0.00	1693660	153	3.84	11060	11170	11060	14450	7790	11120	11069.67	2.42	0	0	11220	11170	11110	11060	11000	11195	11085	60	3330	500	7780	10	1	11400000	1268	3.40	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.26	10620	20231102	4.71	14970	-25.72	20230303	10620	4.71	20231102	15500	-28.26	20221208	10620	4.71	20231102	1.08	N	024090	500	60 억		275326	N	N	0	N	00	N
9	20231130	090357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11060	-60	5	-0.54	929040	84	2.11	11060	11060	11060	14450	7790	11120	11060.00	2.42	0	0	11220	11170	11110	11060	11000	11195	11085	60	3330	500	7780	10	1	11400000	1261	3.38	0.45	12	0.00	3274.00	24366.00	15500	20221208	-28.65	10620	20231102	4.14	14970	-26.12	20230303	10620	4.14	20231102	15500	-28.65	20221208	10620	4.14	20231102	1.08	N	024090	500	60 억		275326	N	N	0	N	00	N
10	20231129	160355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11120	50	2	0.45	44227910	3988	111.40	11080	11160	11050	14390	7750	11070	11082.78	2.42	0	-64	11156	11112	11086	11042	11016	11100	11030	60	3320	500	7740	10	1	11400000	1268	3.40	0.46	12	0.03	3274.00	24366.00	15500	20221208	-28.26	10620	20231102	4.71	14970	-25.72	20230303	10620	4.71	20231102	15500	-28.26	20221208	10620	4.71	20231102	1.08	N	024090	500	60 억		275390	N	N	0	N	00	N
11	20231129	150356	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11080	10	2	0.09	34019750	3070	85.75	11080	11160	11050	14390	7750	11070	11081.35	2.42	0	-58	11156	11112	11086	11042	11016	11100	11030	60	3320	500	7740	10	1	11400000	1263	3.38	0.45	12	0.03	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15500	-28.52	20221208	10620	4.33	20231102	1.08	N	024090	500	60 억		275390	N	N	0	N	00	N
12	20231129	140356	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11080	10	2	0.09	31613110	2853	79.69	11080	11160	11050	14390	7750	11070	11080.66	2.42	0	-33	11156	11112	11086	11042	11016	11100	11030	60	3320	500	7740	10	1	11400000	1263	3.38	0.45	12	0.03	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15500	-28.52	20221208	10620	4.33	20231102	1.08	N	024090	500	60 억		275390	N	N	0	N	00	N
13	20231129	130357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11110	40	2	0.36	28604360	2583	72.15	11080	11160	11050	14390	7750	11070	11074.08	2.42	0	-11	11156	11112	11086	11042	11016	11100	11030	60	3320	500	7740	10	1	11400000	1267	3.39	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.32	10620	20231102	4.61	14970	-25.78	20230303	10620	4.61	20231102	15500	-28.32	20221208	10620	4.61	20231102	1.08	N	024090	500	60 억		275390	N	N	0	N	00	N
14	20231129	120357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	30	2	0.27	28348830	2560	71.51	11080	11160	11050	14390	7750	11070	11073.76	2.42	0	-3	11156	11112	11086	11042	11016	11100	11030	60	3320	500	7740	10	1	11400000	1265	3.39	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억		275390	N	N	0	N	00	N
15	20231129	110356	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11160	90	2	0.81	28126110	2540	70.95	11080	11160	11050	14390	7750	11070	11073.27	2.42	0	-3	11156	11112	11086	11042	11016	11100	11030	60	3320	500	7740	10	1	11400000	1272	3.41	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.00	10620	20231102	5.08	14970	-25.45	20230303	10620	5.08	20231102	15500	-28.00	20221208	10620	5.08	20231102	1.08	N	024090	500	60 억		275390	N	N	0	N	00	N
16	20231129	100354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11070	0	3	0.00	7129450	644	17.99	11080	11080	11050	14390	7750	11070	11070.57	2.42	0	0	11156	11112	11086	11042	11016	11100	11030	60	3320	500	7740	10	1	11400000	1262	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15500	-28.58	20221208	10620	4.24	20231102	1.08	N	024090	500	60 억		275390	N	N	0	N	00	N
17	20231129	090353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11080	10	2	0.09	22160	2	0.06	11080	11080	11080	14390	7750	11070	11080.00	2.42	0	0	11156	11112	11086	11042	11016	11100	11030	60	3320	500	7740	10	1	11400000	1263	3.38	0.45	12	0.00	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15500	-28.52	20221208	10620	4.33	20231102	1.08	N	024090	500	60 억		275390	N	N	0	N	00	N
18	20231128	160355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11070	-30	5	-0.27	39655610	3576	207.30	11130	11130	11060	14430	7770	11100	11089.38	2.42	0	-322	11200	11150	11100	11050	11000	11125	11025	60	3330	500	7770	10	1	11400000	1262	3.38	0.45	12	0.03	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15500	-28.58	20221208	10620	4.24	20231102	1.08	N	024090	500	60 억		275727	N	N	1	N	00	N
19	20231128	150332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11110	10	2	0.09	20481920	1846	107.01	11130	11130	11060	14430	7770	11100	11095.30	2.42	0	-125	11200	11150	11100	11050	11000	11125	11025	60	3330	500	7770	10	1	11400000	1267	3.39	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.32	10620	20231102	4.61	14970	-25.78	20230303	10620	4.61	20231102	15500	-28.32	20221208	10620	4.61	20231102	1.08	N	024090	500	60 억		275727	N	N	1	N	00	N
20	20231128	140353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11060	-40	5	-0.36	16112890	1451	84.12	11130	11130	11060	14430	7770	11100	11104.68	2.42	0	-86	11200	11150	11100	11050	11000	11125	11025	60	3330	500	7770	10	1	11400000	1261	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.65	10620	20231102	4.14	14970	-26.12	20230303	10620	4.14	20231102	15500	-28.65	20221208	10620	4.14	20231102	1.08	N	024090	500	60 억		275727	N	N	1	N	00	N
21	20231128	130352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11120	20	2	0.18	5828730	524	30.38	11130	11130	11100	14430	7770	11100	11123.53	2.42	0	-24	11200	11150	11100	11050	11000	11125	11025	60	3330	500	7770	10	1	11400000	1268	3.40	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.26	10620	20231102	4.71	14970	-25.72	20230303	10620	4.71	20231102	15500	-28.26	20221208	10620	4.71	20231102	1.08	N	024090	500	60 억		275727	N	N	1	N	00	N
22	20231128	120352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11130	30	2	0.27	5461600	491	28.46	11130	11130	11100	14430	7770	11100	11123.42	2.42	0	-24	11200	11150	11100	11050	11000	11125	11025	60	3330	500	7770	10	1	11400000	1269	3.40	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.19	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	15500	-28.19	20221208	10620	4.80	20231102	1.08	N	024090	500	60 억		275727	N	N	1	N	00	N
23	20231128	110352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11130	30	2	0.27	3558530	320	18.55	11130	11130	11100	14430	7770	11100	11120.41	2.42	0	-9	11200	11150	11100	11050	11000	11125	11025	60	3330	500	7770	10	1	11400000	1269	3.40	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.19	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	15500	-28.19	20221208	10620	4.80	20231102	1.08	N	024090	500	60 억		275727	N	N	1	N	00	N
24	20231128	100353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	0	3	0.00	1744460	157	9.10	11130	11130	11100	14430	7770	11100	11111.21	2.42	0	-3	11200	11150	11100	11050	11000	11125	11025	60	3330	500	7770	10	1	11400000	1265	3.39	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억		275727	N	N	1	N	00	N
25	20231128	090351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11130	30	2	0.27	33390	3	0.17	11130	11130	11130	14430	7770	11100	11130.00	2.42	0	0	11200	11150	11100	11050	11000	11125	11025	60	3330	500	7770	10	1	11400000	1269	3.40	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.19	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	15500	-28.19	20221208	10620	4.80	20231102	1.08	N	024090	500	60 억		275727	N	N	1	N	00	N
26	20231127	160354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	-30	5	-0.27	19139990	1725	88.15	11130	11150	11050	14460	7800	11130	11095.60	2.42	0	-22	11176	11152	11106	11082	11036	11165	11095	60	3330	500	7790	10	1	11400000	1265	3.39	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억		275749	N	N	1	N	00	N
27	20231127	150352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11070	-60	5	-0.54	18141590	1635	83.55	11130	11150	11050	14460	7800	11130	11095.73	2.42	0	0	11176	11152	11106	11082	11036	11165	11095	60	3330	500	7790	10	1	11400000	1262	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15500	-28.58	20221208	10620	4.24	20231102	1.08	N	024090	500	60 억		275749	N	N	0	N	00	N
28	20231127	140354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11060	-70	5	-0.63	17565940	1583	80.89	11130	11150	11050	14460	7800	11130	11096.57	2.42	0	6	11176	11152	11106	11082	11036	11165	11095	60	3330	500	7790	10	1	11400000	1261	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.65	10620	20231102	4.14	14970	-26.12	20230303	10620	4.14	20231102	15500	-28.65	20221208	10620	4.14	20231102	1.08	N	024090	500	60 억		275749	N	N	0	N	00	N
29	20231127	130353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11070	-60	5	-0.54	15552770	1401	71.59	11130	11150	11050	14460	7800	11130	11101.15	2.42	0	19	11176	11152	11106	11082	11036	11165	11095	60	3330	500	7790	10	1	11400000	1262	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15500	-28.58	20221208	10620	4.24	20231102	1.08	N	024090	500	60 억		275749	N	N	0	N	00	N
30	20231127	120354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11050	-80	5	-0.72	14542340	1310	66.94	11130	11150	11050	14460	7800	11130	11100.98	2.42	0	32	11176	11152	11106	11082	11036	11165	11095	60	3330	500	7790	10	1	11400000	1260	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.71	10620	20231102	4.05	14970	-26.19	20230303	10620	4.05	20231102	15500	-28.71	20221208	10620	4.05	20231102	1.08	N	024090	500	60 억		275749	N	N	0	N	00	N
31	20231127	110349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11120	-10	5	-0.09	10765710	970	49.57	11130	11150	11050	14460	7800	11130	11098.61	2.42	0	61	11176	11152	11106	11082	11036	11165	11095	60	3330	500	7790	10	1	11400000	1268	3.40	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.26	10620	20231102	4.71	14970	-25.72	20230303	10620	4.71	20231102	15500	-28.26	20221208	10620	4.71	20231102	1.08	N	024090	500	60 억		275749	N	N	0	N	00	N
32	20231127	100348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	-30	5	-0.27	9397350	847	43.28	11130	11150	11050	14460	7800	11130	11094.78	2.42	0	65	11176	11152	11106	11082	11036	11165	11095	60	3330	500	7790	10	1	11400000	1265	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억		275749	N	N	0	N	00	N
33	20231127	090349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11150	20	2	0.18	868240	78	3.99	11130	11150	11130	14460	7800	11130	11131.32	2.42	0	5	11176	11152	11106	11082	11036	11165	11095	60	3330	500	7790	10	1	11400000	1271	3.41	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.06	10620	20231102	4.99	14970	-25.52	20230303	10620	4.99	20231102	15500	-28.06	20221208	10620	4.99	20231102	1.08	N	024090	500	60 억		275749	N	N	0	N	00	N
34	20231124	160345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11130	50	2	0.45	21662680	1953	268.64	11100	11130	11060	14400	7760	11080	11091.94	2.42	0	-115	11140	11110	11050	11020	10960	11125	11035	60	3320	500	7750	10	1	11400000	1269	3.40	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.19	10620	20231102	4.80	14970	-25.65	20230303	10620	4.80	20231102	15500	-28.19	20221208	10620	4.80	20231102	1.08	N	024090	500	60 억		275867	N	N	0	N	00	N
35	20231124	150351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	20	2	0.18	20205280	1822	250.62	11100	11130	11060	14400	7760	11080	11089.62	2.42	0	-87	11140	11110	11050	11020	10960	11125	11035	60	3320	500	7750	10	1	11400000	1265	3.39	0.46	12	0.02	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억		275867	N	N	0	N	00	N
36	20231124	140351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11070	-10	5	-0.09	16479880	1486	204.40	11100	11130	11070	14400	7760	11080	11090.09	2.42	0	-58	11140	11110	11050	11020	10960	11125	11035	60	3320	500	7750	10	1	11400000	1262	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15500	-28.58	20221208	10620	4.24	20231102	1.08	N	024090	500	60 억		275867	N	N	0	N	00	N
37	20231124	130349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	20	2	0.18	7966940	718	98.76	11100	11130	11090	14400	7760	11080	11096.02	2.42	0	26	11140	11110	11050	11020	10960	11125	11035	60	3320	500	7750	10	1	11400000	1265	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억		275867	N	N	0	N	00	N
38	20231124	120352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11090	10	2	0.09	7867050	709	97.52	11100	11130	11090	14400	7760	11080	11095.98	2.42	0	26	11140	11110	11050	11020	10960	11125	11035	60	3320	500	7750	10	1	11400000	1264	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.45	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	15500	-28.45	20221208	10620	4.43	20231102	1.08	N	024090	500	60 억		275867	N	N	0	N	00	N
39	20231124	110350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	20	2	0.18	6524520	588	80.88	11100	11130	11090	14400	7760	11080	11096.12	2.42	0	27	11140	11110	11050	11020	10960	11125	11035	60	3320	500	7750	10	1	11400000	1265	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억		275867	N	N	0	N	00	N
40	20231124	100348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11090	10	2	0.09	6180490	557	76.62	11100	11130	11090	14400	7760	11080	11096.03	2.42	0	27	11140	11110	11050	11020	10960	11125	11035	60	3320	500	7750	10	1	11400000	1264	3.39	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.45	10620	20231102	4.43	14970	-25.92	20230303	10620	4.43	20231102	15500	-28.45	20221208	10620	4.43	20231102	1.08	N	024090	500	60 억		275867	N	N	0	N	00	N
41	20231124	090348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	20	2	0.18	22200	2	0.28	11100	11100	11100	14400	7760	11080	11100.00	2.42	0	0	11140	11110	11050	11020	10960	11125	11035	60	3320	500	7750	10	1	11400000	1265	3.39	0.46	12	0.00	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.08	N	024090	500	60 억		275867	N	N	0	N	00	N
42	20231123	160344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11080	30	2	0.27	8026080	726	52.01	10990	11080	10990	14360	7740	11050	11055.17	2.42	0	-48	11130	11090	11010	10970	10890	11110	10990	60	3310	500	7730	10	1	11400000	1263	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15500	-28.52	20221208	10620	4.33	20231102	1.09	N	024090	500	60 억		275925	N	N	1	N	00	N
43	20231123	150357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11080	30	2	0.27	7450070	674	48.28	10990	11080	10990	14360	7740	11050	11053.52	2.42	0	-44	11130	11090	11010	10970	10890	11110	10990	60	3310	500	7730	10	1	11400000	1263	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15500	-28.52	20221208	10620	4.33	20231102	1.09	N	024090	500	60 억		275925	N	N	1	N	00	N
44	20231123	140352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11080	30	2	0.27	7283870	659	47.21	10990	11080	10990	14360	7740	11050	11052.91	2.42	0	-44	11130	11090	11010	10970	10890	11110	10990	60	3310	500	7730	10	1	11400000	1263	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.52	10620	20231102	4.33	14970	-25.99	20230303	10620	4.33	20231102	15500	-28.52	20221208	10620	4.33	20231102	1.09	N	024090	500	60 억		275925	N	N	1	N	00	N
45	20231123	130354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11060	10	2	0.09	6707810	607	43.48	10990	11080	10990	14360	7740	11050	11050.76	2.42	0	-26	11130	11090	11010	10970	10890	11110	10990	60	3310	500	7730	10	1	11400000	1261	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.65	10620	20231102	4.14	14970	-26.12	20230303	10620	4.14	20231102	15500	-28.65	20221208	10620	4.14	20231102	1.09	N	024090	500	60 억		275925	N	N	1	N	00	N
46	20231123	120348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11050	0	3	0.00	6696750	606	43.41	10990	11080	10990	14360	7740	11050	11050.74	2.42	0	-26	11130	11090	11010	10970	10890	11110	10990	60	3310	500	7730	10	1	11400000	1260	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.71	10620	20231102	4.05	14970	-26.19	20230303	10620	4.05	20231102	15500	-28.71	20221208	10620	4.05	20231102	1.09	N	024090	500	60 억		275925	N	N	1	N	00	N
47	20231123	110355	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11070	20	2	0.18	2252010	204	14.61	10990	11070	10990	14360	7740	11050	11039.26	2.42	0	0	11130	11090	11010	10970	10890	11110	10990	60	3310	500	7730	10	1	11400000	1262	3.38	0.45	12	0.00	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15500	-28.58	20221208	10620	4.24	20231102	1.09	N	024090	500	60 억		275925	N	N	1	N	00	N
48	20231123	100350	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11050	0	3	0.00	1334660	121	8.67	10990	11050	10990	14360	7740	11050	11030.25	2.42	0	0	11130	11090	11010	10970	10890	11110	10990	60	3310	500	7730	10	1	11400000	1260	3.38	0.45	12	0.00	3274.00	24366.00	15500	20221208	-28.71	10620	20231102	4.05	14970	-26.19	20230303	10620	4.05	20231102	15500	-28.71	20221208	10620	4.05	20231102	1.09	N	024090	500	60 억		275925	N	N	1	N	00	N
49	20231123	090346	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11000	-50	5	-0.45	362690	33	2.36	10990	11000	10990	14360	7740	11050	10990.61	2.42	0	0	11130	11090	11010	10970	10890	11110	10990	60	3310	500	7730	10	1	11400000	1254	3.36	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.09	N	024090	500	60 억		275925	N	N	1	N	00	N
50	20231122	160338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11050	80	2	0.73	14689990	1338	60.68	10970	11050	10930	14260	7680	10970	10979.07	2.42	0	91	11156	11062	11006	10912	10856	11045	10895	60	3290	500	7670	10	1	11400000	1260	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.71	10620	20231102	4.05	14970	-26.19	20230303	10620	4.05	20231102	15500	-28.71	20221208	10620	4.05	20231102	1.10	N	024090	500	60 억		275834	N	N	1	N	00	N
51	20231122	150345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11020	50	2	0.46	13261550	1208	54.78	10970	11040	10930	14260	7680	10970	10978.10	2.42	0	81	11156	11062	11006	10912	10856	11045	10895	60	3290	500	7670	10	1	11400000	1256	3.37	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.90	10620	20231102	3.77	14970	-26.39	20230303	10620	3.77	20231102	15500	-28.90	20221208	10620	3.77	20231102	1.10	N	024090	500	60 억		275834	N	N	2	N	00	N
52	20231122	140339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11020	50	2	0.46	9976000	909	41.22	10970	11040	10930	14260	7680	10970	10974.70	2.42	0	66	11156	11062	11006	10912	10856	11045	10895	60	3290	500	7670	10	1	11400000	1256	3.37	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.90	10620	20231102	3.77	14970	-26.39	20230303	10620	3.77	20231102	15500	-28.90	20221208	10620	3.77	20231102	1.10	N	024090	500	60 억		275834	N	N	2	N	00	N
53	20231122	130352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11020	50	2	0.46	8554690	780	35.37	10970	11040	10930	14260	7680	10970	10967.55	2.42	0	23	11156	11062	11006	10912	10856	11045	10895	60	3290	500	7670	10	1	11400000	1256	3.37	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.90	10620	20231102	3.77	14970	-26.39	20230303	10620	3.77	20231102	15500	-28.90	20221208	10620	3.77	20231102	1.10	N	024090	500	60 억		275834	N	N	2	N	00	N
54	20231122	120353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11040	70	2	0.64	8103760	739	33.51	10970	11040	10930	14260	7680	10970	10965.85	2.42	0	8	11156	11062	11006	10912	10856	11045	10895	60	3290	500	7670	10	1	11400000	1259	3.37	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.77	10620	20231102	3.95	14970	-26.25	20230303	10620	3.95	20231102	15500	-28.77	20221208	10620	3.95	20231102	1.10	N	024090	500	60 억		275834	N	N	2	N	00	N
55	20231122	110405	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10970	0	3	0.00	7982320	728	33.02	10970	11040	10930	14260	7680	10970	10964.73	2.42	0	8	11156	11062	11006	10912	10856	11045	10895	60	3290	500	7670	10	1	11400000	1251	3.35	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.23	10620	20231102	3.30	14970	-26.72	20230303	10620	3.30	20231102	15500	-29.23	20221208	10620	3.30	20231102	1.10	N	024090	500	60 억		275834	N	N	2	N	00	N
56	20231122	100358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10970	0	3	0.00	6038530	551	24.99	10970	10970	10930	14260	7680	10970	10959.22	2.42	0	22	11156	11062	11006	10912	10856	11045	10895	60	3290	500	7670	10	1	11400000	1251	3.35	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.23	10620	20231102	3.30	14970	-26.72	20230303	10620	3.30	20231102	15500	-29.23	20221208	10620	3.30	20231102	1.10	N	024090	500	60 억		275834	N	N	2	N	00	N
57	20231122	090339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10970	0	3	0.00	98730	9	0.41	10970	10970	10970	14260	7680	10970	10970.00	2.42	0	0	11156	11062	11006	10912	10856	11045	10895	60	3290	500	7670	10	1	11400000	1251	3.35	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.23	10620	20231102	3.30	14970	-26.72	20230303	10620	3.30	20231102	15500	-29.23	20221208	10620	3.30	20231102	1.10	N	024090	500	60 억		275834	N	N	2	N	00	N
58	20231121	160342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10970	10	2	0.09	24340460	2205	127.68	10970	11100	10950	14240	7680	10960	11038.76	2.42	0	-63	11040	11000	10920	10880	10800	11020	10900	60	3280	500	7670	10	1	11400000	1251	3.35	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.23	10620	20231102	3.30	14970	-26.72	20230303	10620	3.30	20231102	15500	-29.23	20221208	10620	3.30	20231102	1.10	N	024090	500	60 억		275897	N	N	2	N	00	N
59	20231121	150342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10970	10	2	0.09	22299780	2019	116.91	10970	11100	10950	14240	7680	10960	11044.96	2.42	0	42	11040	11000	10920	10880	10800	11020	10900	60	3280	500	7670	10	1	11400000	1251	3.35	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.23	10620	20231102	3.30	14970	-26.72	20230303	10620	3.30	20231102	15500	-29.23	20221208	10620	3.30	20231102	1.10	N	024090	500	60 억		275897	N	N	6	N	00	N
60	20231121	140338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11000	40	2	0.36	21388100	1936	112.10	10970	11100	10950	14240	7680	10960	11047.57	2.42	0	46	11040	11000	10920	10880	10800	11020	10900	60	3280	500	7670	10	1	11400000	1254	3.36	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.10	N	024090	500	60 억		275897	N	N	6	N	00	N
61	20231121	130339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11010	50	2	0.46	21003080	1901	110.08	10970	11100	10950	14240	7680	10960	11048.44	2.42	0	43	11040	11000	10920	10880	10800	11020	10900	60	3280	500	7670	10	1	11400000	1255	3.36	0.45	12	0.02	3274.00	24366.00	15500	20221208	-28.97	10620	20231102	3.67	14970	-26.45	20230303	10620	3.67	20231102	15500	-28.97	20221208	10620	3.67	20231102	1.10	N	024090	500	60 억		275897	N	N	6	N	00	N
62	20231121	120337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11010	50	2	0.46	20110630	1820	105.39	10970	11100	10950	14240	7680	10960	11049.80	2.42	0	48	11040	11000	10920	10880	10800	11020	10900	60	3280	500	7670	10	1	11400000	1255	3.36	0.45	12	0.02	3274.00	24366.00	15500	20221208	-28.97	10620	20231102	3.67	14970	-26.45	20230303	10620	3.67	20231102	15500	-28.97	20221208	10620	3.67	20231102	1.10	N	024090	500	60 억		275897	N	N	6	N	00	N
63	20231121	110336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	140	2	1.28	13974720	1262	73.07	10970	11100	10970	14240	7680	10960	11073.47	2.42	0	18	11040	11000	10920	10880	10800	11020	10900	60	3280	500	7670	10	1	11400000	1265	3.39	0.46	12	0.01	3274.00	24366.00	15500	20221208	-28.39	10620	20231102	4.52	14970	-25.85	20230303	10620	4.52	20231102	15500	-28.39	20221208	10620	4.52	20231102	1.10	N	024090	500	60 억		275897	N	N	6	N	00	N
64	20231121	100329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11070	110	2	1.00	12156990	1098	63.58	10970	11090	10970	14240	7680	10960	11071.94	2.42	0	-24	11040	11000	10920	10880	10800	11020	10900	60	3280	500	7670	10	1	11400000	1262	3.38	0.45	12	0.01	3274.00	24366.00	15500	20221208	-28.58	10620	20231102	4.24	14970	-26.05	20230303	10620	4.24	20231102	15500	-28.58	20221208	10620	4.24	20231102	1.10	N	024090	500	60 억		275897	N	N	6	N	00	N
65	20231121	090334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10960	0	3	0.00	0	0	0.00	0	0	0	14240	7680	10960	0.00	2.42	0	0	11040	11000	10920	10880	10800	11020	10900	60	3280	500	7670	10	1	11400000	1249	3.35	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.29	10620	20231102	3.20	14970	-26.79	20230303	10620	3.20	20231102	15500	-29.29	20221208	10620	3.20	20231102	1.10	N	024090	500	60 억		275897	N	N	6	N	00	N
66	20231120	160334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10960	160	2	1.48	18823810	1725	38.17	10900	10960	10840	14040	7560	10800	10912.08	2.42	0	-72	11053	10926	10863	10736	10673	10895	10705	60	3240	500	7560	10	1	11400000	1249	3.35	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.29	10620	20231102	3.20	14970	-26.79	20230303	10620	3.20	20231102	15500	-29.29	20221208	10620	3.20	20231102	1.10	N	024090	500	60 억		275969	N	N	6	N	00	N
67	20231120	150337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10960	160	2	1.48	17563630	1610	35.63	10900	10960	10840	14040	7560	10800	10909.09	2.42	0	-89	11053	10926	10863	10736	10673	10895	10705	60	3240	500	7560	10	1	11400000	1249	3.35	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.29	10620	20231102	3.20	14970	-26.79	20230303	10620	3.20	20231102	15500	-29.29	20221208	10620	3.20	20231102	1.10	N	024090	500	60 억		275969	N	N	2	N	00	N
68	20231120	140337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10920	120	2	1.11	16774660	1538	34.03	10900	10960	10840	14040	7560	10800	10906.80	2.42	0	-75	11053	10926	10863	10736	10673	10895	10705	60	3240	500	7560	10	1	11400000	1245	3.34	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.55	10620	20231102	2.82	14970	-27.05	20230303	10620	2.82	20231102	15500	-29.55	20221208	10620	2.82	20231102	1.10	N	024090	500	60 억		275969	N	N	2	N	00	N
69	20231120	130334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10930	130	2	1.20	14684820	1347	29.81	10900	10950	10840	14040	7560	10800	10901.87	2.42	0	-40	11053	10926	10863	10736	10673	10895	10705	60	3240	500	7560	10	1	11400000	1246	3.34	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.48	10620	20231102	2.92	14970	-26.99	20230303	10620	2.92	20231102	15500	-29.48	20221208	10620	2.92	20231102	1.10	N	024090	500	60 억		275969	N	N	2	N	00	N
70	20231120	120335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10950	150	2	1.39	12049530	1106	24.47	10900	10950	10840	14040	7560	10800	10894.69	2.42	0	83	11053	10926	10863	10736	10673	10895	10705	60	3240	500	7560	10	1	11400000	1248	3.34	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.35	10620	20231102	3.11	14970	-26.85	20230303	10620	3.11	20231102	15500	-29.35	20221208	10620	3.11	20231102	1.10	N	024090	500	60 억		275969	N	N	2	N	00	N
71	20231120	110334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10850	50	2	0.46	8069470	741	16.40	10900	10950	10840	14040	7560	10800	10889.97	2.42	0	80	11053	10926	10863	10736	10673	10895	10705	60	3240	500	7560	10	1	11400000	1237	3.31	0.45	12	0.01	3274.00	24366.00	15500	20221208	-30.00	10620	20231102	2.17	14970	-27.52	20230303	10620	2.17	20231102	15500	-30.00	20221208	10620	2.17	20231102	1.10	N	024090	500	60 억		275969	N	N	2	N	00	N
72	20231120	100333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10910	110	2	1.02	3567640	328	7.26	10900	10930	10840	14040	7560	10800	10876.95	2.42	0	53	11053	10926	10863	10736	10673	10895	10705	60	3240	500	7560	10	1	11400000	1244	3.33	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.61	10620	20231102	2.73	14970	-27.12	20230303	10620	2.73	20231102	15500	-29.61	20221208	10620	2.73	20231102	1.10	N	024090	500	60 억		275969	N	N	2	N	00	N
73	20231120	090336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10800	0	3	0.00	0	0	0.00	0	0	0	14040	7560	10800	0.00	2.42	0	0	11053	10926	10863	10736	10673	10895	10705	60	3240	500	7560	10	1	11400000	1231	3.30	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.32	10620	20231102	1.69	14970	-27.86	20230303	10620	1.69	20231102	15500	-30.32	20221208	10620	1.69	20231102	1.10	N	024090	500	60 억		275969	N	N	2	N	00	N
74	20231117	160342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10800	-80	5	-0.74	49111510	4514	88.13	10880	10990	10800	14140	7620	10880	10879.82	2.42	0	-406	11060	10970	10910	10820	10760	10955	10805	60	3260	500	7610	10	1	11400000	1231	3.30	0.44	12	0.04	3274.00	24366.00	15500	20221208	-30.32	10620	20231102	1.69	14970	-27.86	20230303	10620	1.69	20231102	15500	-30.32	20221208	10620	1.69	20231102	1.11	N	024090	500	60 억		276313	N	N	2	N	00	N
75	20231117	150344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10840	-40	5	-0.37	40041500	3675	71.75	10880	10990	10840	14140	7620	10880	10895.65	2.42	0	-33	11060	10970	10910	10820	10760	10955	10805	60	3260	500	7610	10	1	11400000	1236	3.31	0.44	12	0.03	3274.00	24366.00	15500	20221208	-30.06	10620	20231102	2.07	14970	-27.59	20230303	10620	2.07	20231102	15500	-30.06	20221208	10620	2.07	20231102	1.11	N	024090	500	60 억		276313	N	N	0	N	00	N
76	20231117	140343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10900	20	2	0.18	35905720	3294	64.31	10880	10990	10840	14140	7620	10880	10900.34	2.42	0	249	11060	10970	10910	10820	10760	10955	10805	60	3260	500	7610	10	1	11400000	1243	3.33	0.45	12	0.03	3274.00	24366.00	15500	20221208	-29.68	10620	20231102	2.64	14970	-27.19	20230303	10620	2.64	20231102	15500	-29.68	20221208	10620	2.64	20231102	1.11	N	024090	500	60 억		276313	N	N	0	N	00	N
77	20231117	130342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10840	-40	5	-0.37	31879350	2923	57.07	10880	10990	10840	14140	7620	10880	10906.38	2.42	0	273	11060	10970	10910	10820	10760	10955	10805	60	3260	500	7610	10	1	11400000	1236	3.31	0.44	12	0.03	3274.00	24366.00	15500	20221208	-30.06	10620	20231102	2.07	14970	-27.59	20230303	10620	2.07	20231102	15500	-30.06	20221208	10620	2.07	20231102	1.11	N	024090	500	60 억		276313	N	N	0	N	00	N
78	20231117	120342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10880	0	3	0.00	16181530	1479	28.88	10880	10990	10840	14140	7620	10880	10940.86	2.42	0	-75	11060	10970	10910	10820	10760	10955	10805	60	3260	500	7610	10	1	11400000	1240	3.32	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.11	N	024090	500	60 억		276313	N	N	0	N	00	N
79	20231117	110343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10960	80	2	0.74	5699200	522	10.19	10880	10960	10840	14140	7620	10880	10918.01	2.42	0	0	11060	10970	10910	10820	10760	10955	10805	60	3260	500	7610	10	1	11400000	1249	3.35	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.29	10620	20231102	3.20	14970	-26.79	20230303	10620	3.20	20231102	15500	-29.29	20221208	10620	3.20	20231102	1.11	N	024090	500	60 억		276313	N	N	0	N	00	N
80	20231117	100343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10900	20	2	0.18	1682870	155	3.03	10880	10910	10840	14140	7620	10880	10857.23	2.42	0	0	11060	10970	10910	10820	10760	10955	10805	60	3260	500	7610	10	1	11400000	1243	3.33	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.68	10620	20231102	2.64	14970	-27.19	20230303	10620	2.64	20231102	15500	-29.68	20221208	10620	2.64	20231102	1.11	N	024090	500	60 억		276313	N	N	0	N	00	N
81	20231117	090343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10880	0	3	0.00	21760	2	0.04	10880	10880	10880	14140	7620	10880	10880.00	2.42	0	0	11060	10970	10910	10820	10760	10955	10805	60	3260	500	7610	10	1	11400000	1240	3.32	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.11	N	024090	500	60 억		276313	N	N	0	N	00	N
82	20231116	160342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10920	40	2	0.37	51419010	4702	207.87	10880	11000	10850	14140	7620	10880	10935.56	2.43	0	-836	10946	10912	10876	10842	10806	10930	10860	60	3260	500	7610	10	1	11400000	1245	3.34	0.45	12	0.04	3274.00	24366.00	15500	20221208	-29.55	10620	20231102	2.82	14970	-27.05	20230303	10620	2.82	20231102	15500	-29.55	20221208	10620	2.82	20231102	1.11	N	024090	500	60 억		277201	N	N	0	N	00	N
83	20231116	150341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10880	0	3	0.00	45734130	4180	184.79	10880	11000	10850	14140	7620	10880	10941.18	2.43	0	-763	10946	10912	10876	10842	10806	10930	10860	60	3260	500	7610	10	1	11400000	1240	3.32	0.45	12	0.04	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.11	N	024090	500	60 억		277201	N	N	0	N	00	N
84	20231116	140337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10890	10	2	0.09	41070360	3752	165.87	10880	11000	10850	14140	7620	10880	10946.26	2.43	0	-744	10946	10912	10876	10842	10806	10930	10860	60	3260	500	7610	10	1	11400000	1241	3.33	0.45	12	0.03	3274.00	24366.00	15500	20221208	-29.74	10620	20231102	2.54	14970	-27.25	20230303	10620	2.54	20231102	15500	-29.74	20221208	10620	2.54	20231102	1.11	N	024090	500	60 억		277201	N	N	0	N	00	N
85	20231116	130341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10880	0	3	0.00	39132720	3574	158.00	10880	11000	10850	14140	7620	10880	10949.28	2.43	0	-734	10946	10912	10876	10842	10806	10930	10860	60	3260	500	7610	10	1	11400000	1240	3.32	0.45	12	0.03	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.11	N	024090	500	60 억		277201	N	N	0	N	00	N
86	20231116	120342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10960	80	2	0.74	36585200	3340	147.66	10880	11000	10850	14140	7620	10880	10953.65	2.43	0	-634	10946	10912	10876	10842	10806	10930	10860	60	3260	500	7610	10	1	11400000	1249	3.35	0.45	12	0.03	3274.00	24366.00	15500	20221208	-29.29	10620	20231102	3.20	14970	-26.79	20230303	10620	3.20	20231102	15500	-29.29	20221208	10620	3.20	20231102	1.11	N	024090	500	60 억		277201	N	N	0	N	00	N
87	20231116	110340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10990	110	2	1.01	25423090	2321	102.61	10880	10990	10850	14140	7620	10880	10953.51	2.43	0	-622	10946	10912	10876	10842	10806	10930	10860	60	3260	500	7610	10	1	11400000	1253	3.36	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.10	10620	20231102	3.48	14970	-26.59	20230303	10620	3.48	20231102	15500	-29.10	20221208	10620	3.48	20231102	1.11	N	024090	500	60 억		277201	N	N	0	N	00	N
88	20231116	100339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10880	0	3	0.00	10880	1	0.04	10880	10880	10880	14140	7620	10880	10880.00	2.43	0	0	10946	10912	10876	10842	10806	10930	10860	60	3260	500	7610	10	1	11400000	1240	3.32	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.11	N	024090	500	60 억		277201	N	N	0	N	00	N
89	20231116	090338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10880	0	3	0.00	0	0	0.00	0	0	0	14140	7620	10880	0.00	2.43	0	0	10946	10912	10876	10842	10806	10930	10860	60	3260	500	7610	10	1	11400000	1240	3.32	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.11	N	024090	500	60 억		277201	N	N	0	N	00	N
90	20231115	160322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10880	30	2	0.28	24587920	2262	158.85	10850	10910	10840	14100	7600	10850	10869.99	2.43	0	-156	11010	10930	10860	10780	10710	10925	10775	60	3250	500	7590	10	1	11400000	1240	3.32	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.11	N	024090	500	60 억		277349	N	N	5	N	00	N
91	20231115	150344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10900	50	2	0.46	23826800	2192	153.93	10850	10910	10840	14100	7600	10850	10869.89	2.43	0	-166	11010	10930	10860	10780	10710	10925	10775	60	3250	500	7590	10	1	11400000	1243	3.33	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.68	10620	20231102	2.64	14970	-27.19	20230303	10620	2.64	20231102	15500	-29.68	20221208	10620	2.64	20231102	1.11	N	024090	500	60 억		277349	N	N	5	N	00	N
92	20231115	140347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10880	30	2	0.28	22172120	2040	143.26	10850	10910	10840	14100	7600	10850	10868.69	2.43	0	-133	11010	10930	10860	10780	10710	10925	10775	60	3250	500	7590	10	1	11400000	1240	3.32	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.11	N	024090	500	60 억		277349	N	N	5	N	00	N
93	20231115	130345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10880	30	2	0.28	10719600	986	69.24	10850	10910	10840	14100	7600	10850	10871.81	2.43	0	-33	11010	10930	10860	10780	10710	10925	10775	60	3250	500	7590	10	1	11400000	1240	3.32	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.11	N	024090	500	60 억		277349	N	N	5	N	00	N
94	20231115	120347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10890	40	2	0.37	8681090	799	56.11	10850	10900	10840	14100	7600	10850	10864.94	2.43	0	-25	11010	10930	10860	10780	10710	10925	10775	60	3250	500	7590	10	1	11400000	1241	3.33	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.74	10620	20231102	2.54	14970	-27.25	20230303	10620	2.54	20231102	15500	-29.74	20221208	10620	2.54	20231102	1.11	N	024090	500	60 억		277349	N	N	5	N	00	N
95	20231115	110348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10840	-10	5	-0.09	6354850	585	41.08	10850	10900	10840	14100	7600	10850	10862.99	2.43	0	42	11010	10930	10860	10780	10710	10925	10775	60	3250	500	7590	10	1	11400000	1236	3.31	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.06	10620	20231102	2.07	14970	-27.59	20230303	10620	2.07	20231102	15500	-30.06	20221208	10620	2.07	20231102	1.11	N	024090	500	60 억		277349	N	N	5	N	00	N
96	20231115	100345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10850	0	3	0.00	2282270	210	14.75	10850	10900	10850	14100	7600	10850	10867.95	2.43	0	42	11010	10930	10860	10780	10710	10925	10775	60	3250	500	7590	10	1	11400000	1237	3.31	0.45	12	0.00	3274.00	24366.00	15500	20221208	-30.00	10620	20231102	2.17	14970	-27.52	20230303	10620	2.17	20231102	15500	-30.00	20221208	10620	2.17	20231102	1.11	N	024090	500	60 억		277349	N	N	5	N	00	N
97	20231115	090342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10850	0	3	0.00	488250	45	3.16	10850	10850	10850	14100	7600	10850	10850.00	2.43	0	0	11010	10930	10860	10780	10710	10925	10775	60	3250	500	7590	10	1	11400000	1237	3.31	0.45	12	0.00	3274.00	24366.00	15500	20221208	-30.00	10620	20231102	2.17	14970	-27.52	20230303	10620	2.17	20231102	15500	-30.00	20221208	10620	2.17	20231102	1.11	N	024090	500	60 억		277349	N	N	5	N	00	N
98	20231114	160340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10850	0	3	0.00	14483050	1336	35.95	10850	10940	10790	14100	7600	10850	10840.61	2.43	0	128	10990	10920	10810	10740	10630	10955	10775	60	3250	500	7590	10	1	11400000	1237	3.31	0.45	12	0.01	3274.00	24366.00	15500	20221208	-30.00	10620	20231102	2.17	14970	-27.52	20230303	10620	2.17	20231102	15500	-30.00	20221208	10620	2.17	20231102	1.12	N	024090	500	60 억		277209	N	N	5	N	00	N
99	20231114	150340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10850	0	3	0.00	14038210	1295	34.85	10850	10940	10790	14100	7600	10850	10840.32	2.43	0	136	10990	10920	10810	10740	10630	10955	10775	60	3250	500	7590	10	1	11400000	1237	3.31	0.45	12	0.01	3274.00	24366.00	15500	20221208	-30.00	10620	20231102	2.17	14970	-27.52	20230303	10620	2.17	20231102	15500	-30.00	20221208	10620	2.17	20231102	1.12	N	024090	500	60 억		277209	N	N	7	N	00	N
100	20231114	140342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10860	10	2	0.09	13745130	1268	34.12	10850	10940	10790	14100	7600	10850	10840.01	2.43	0	146	10990	10920	10810	10740	10630	10955	10775	60	3250	500	7590	10	1	11400000	1238	3.32	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.94	10620	20231102	2.26	14970	-27.45	20230303	10620	2.26	20231102	15500	-29.94	20221208	10620	2.26	20231102	1.12	N	024090	500	60 억		277209	N	N	7	N	00	N
101	20231114	130342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10860	10	2	0.09	12305620	1135	30.54	10850	10940	10790	14100	7600	10850	10841.96	2.43	0	162	10990	10920	10810	10740	10630	10955	10775	60	3250	500	7590	10	1	11400000	1238	3.32	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.94	10620	20231102	2.26	14970	-27.45	20230303	10620	2.26	20231102	15500	-29.94	20221208	10620	2.26	20231102	1.12	N	024090	500	60 억		277209	N	N	7	N	00	N
102	20231114	120341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10810	-40	5	-0.37	10866590	1002	26.96	10850	10940	10790	14100	7600	10850	10844.90	2.43	0	124	10990	10920	10810	10740	10630	10955	10775	60	3250	500	7590	10	1	11400000	1232	3.30	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.26	10620	20231102	1.79	14970	-27.79	20230303	10620	1.79	20231102	15500	-30.26	20221208	10620	1.79	20231102	1.12	N	024090	500	60 억		277209	N	N	7	N	00	N
103	20231114	110345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10880	30	2	0.28	8724340	804	21.64	10850	10940	10790	14100	7600	10850	10851.17	2.43	0	130	10990	10920	10810	10740	10630	10955	10775	60	3250	500	7590	10	1	11400000	1240	3.32	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.12	N	024090	500	60 억		277209	N	N	7	N	00	N
104	20231114	100342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10820	-30	5	-0.28	4833920	446	12.00	10850	10940	10800	14100	7600	10850	10838.39	2.43	0	131	10990	10920	10810	10740	10630	10955	10775	60	3250	500	7590	10	1	11400000	1233	3.30	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.19	10620	20231102	1.88	14970	-27.72	20230303	10620	1.88	20231102	15500	-30.19	20221208	10620	1.88	20231102	1.12	N	024090	500	60 억		277209	N	N	7	N	00	N
105	20231114	090339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10850	0	3	0.00	10850	1	0.03	10850	10850	10850	14100	7600	10850	10850.00	2.43	0	0	10990	10920	10810	10740	10630	10955	10775	60	3250	500	7590	10	1	11400000	1237	3.31	0.45	12	0.00	3274.00	24366.00	15500	20221208	-30.00	10620	20231102	2.17	14970	-27.52	20230303	10620	2.17	20231102	15500	-30.00	20221208	10620	2.17	20231102	1.12	N	024090	500	60 억		277209	N	N	7	N	00	N
106	20231113	160337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10850	130	2	1.21	40081420	3716	289.63	10720	10880	10700	13930	7510	10720	10786.17	2.43	0	930	10813	10766	10743	10696	10673	10755	10685	60	3210	500	7500	10	1	11400000	1237	3.31	0.45	12	0.03	3274.00	24366.00	15500	20221208	-30.00	10620	20231102	2.17	14970	-27.52	20230303	10620	2.17	20231102	15500	-30.00	20221208	10620	2.17	20231102	1.13	N	024090	500	60 억		277249	N	N	7	N	00	N
107	20231113	150336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10870	150	2	1.40	38668880	3586	279.50	10720	10880	10700	13930	7510	10720	10783.29	2.43	0	898	10813	10766	10743	10696	10673	10755	10685	60	3210	500	7500	10	1	11400000	1239	3.32	0.45	12	0.03	3274.00	24366.00	15500	20221208	-29.87	10620	20231102	2.35	14970	-27.39	20230303	10620	2.35	20231102	15500	-29.87	20221208	10620	2.35	20231102	1.13	N	024090	500	60 억		277249	N	N	0	N	00	N
108	20231113	140334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10880	160	2	1.49	28279590	2623	204.44	10720	10880	10700	13930	7510	10720	10781.39	2.43	0	660	10813	10766	10743	10696	10673	10755	10685	60	3210	500	7500	10	1	11400000	1240	3.32	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.81	10620	20231102	2.45	14970	-27.32	20230303	10620	2.45	20231102	15500	-29.81	20221208	10620	2.45	20231102	1.13	N	024090	500	60 억		277249	N	N	0	N	00	N
109	20231113	130334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10870	150	2	1.40	25793710	2394	186.59	10720	10880	10700	13930	7510	10720	10774.31	2.43	0	469	10813	10766	10743	10696	10673	10755	10685	60	3210	500	7500	10	1	11400000	1239	3.32	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.87	10620	20231102	2.35	14970	-27.39	20230303	10620	2.35	20231102	15500	-29.87	20221208	10620	2.35	20231102	1.13	N	024090	500	60 억		277249	N	N	0	N	00	N
110	20231113	120335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10770	50	2	0.47	18425180	1713	133.52	10720	10770	10700	13930	7510	10720	10756.09	2.43	0	344	10813	10766	10743	10696	10673	10755	10685	60	3210	500	7500	10	1	11400000	1228	3.29	0.44	12	0.02	3274.00	24366.00	15500	20221208	-30.52	10620	20231102	1.41	14970	-28.06	20230303	10620	1.41	20231102	15500	-30.52	20221208	10620	1.41	20231102	1.13	N	024090	500	60 억		277249	N	N	0	N	00	N
111	20231113	110332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10770	50	2	0.47	5453000	508	39.59	10720	10770	10700	13930	7510	10720	10734.25	2.43	0	116	10813	10766	10743	10696	10673	10755	10685	60	3210	500	7500	10	1	11400000	1228	3.29	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.52	10620	20231102	1.41	14970	-28.06	20230303	10620	1.41	20231102	15500	-30.52	20221208	10620	1.41	20231102	1.13	N	024090	500	60 억		277249	N	N	0	N	00	N
112	20231113	100332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10770	50	2	0.47	4472930	417	32.50	10720	10770	10700	13930	7510	10720	10726.45	2.43	0	51	10813	10766	10743	10696	10673	10755	10685	60	3210	500	7500	10	1	11400000	1228	3.29	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.52	10620	20231102	1.41	14970	-28.06	20230303	10620	1.41	20231102	15500	-30.52	20221208	10620	1.41	20231102	1.13	N	024090	500	60 억		277249	N	N	0	N	00	N
113	20231113	090334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10720	0	3	0.00	471680	44	3.43	10720	10720	10720	13930	7510	10720	10720.00	2.43	0	0	10813	10766	10743	10696	10673	10755	10685	60	3210	500	7500	10	1	11400000	1222	3.27	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.84	10620	20231102	0.94	14970	-28.39	20230303	10620	0.94	20231102	15500	-30.84	20221208	10620	0.94	20231102	1.13	N	024090	500	60 억		277249	N	N	0	N	00	N
114	20231110	160336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10720	-70	5	-0.65	13220750	1228	61.55	10790	10790	10720	14020	7560	10790	10766.08	2.43	0	-291	10923	10856	10803	10736	10683	10830	10710	60	3230	500	7550	10	1	11400000	1222	3.27	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.84	10620	20231102	0.94	14970	-28.39	20230303	10620	0.94	20231102	15500	-30.84	20221208	10620	0.94	20231102	1.13	N	024090	500	60 억		277363	N	N	4	N	00	N
115	20231110	150339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10780	-10	5	-0.09	9465650	878	44.01	10790	10790	10750	14020	7560	10790	10780.92	2.43	0	-18	10923	10856	10803	10736	10683	10830	10710	60	3230	500	7550	10	1	11400000	1229	3.29	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.45	10620	20231102	1.51	14970	-27.99	20230303	10620	1.51	20231102	15500	-30.45	20221208	10620	1.51	20231102	1.13	N	024090	500	60 억		277363	N	N	4	N	00	N
116	20231110	140336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10750	-40	5	-0.37	9454870	877	43.96	10790	10790	10750	14020	7560	10790	10780.92	2.43	0	-18	10923	10856	10803	10736	10683	10830	10710	60	3230	500	7550	10	1	11400000	1226	3.28	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.65	10620	20231102	1.22	14970	-28.19	20230303	10620	1.22	20231102	15500	-30.65	20221208	10620	1.22	20231102	1.13	N	024090	500	60 억		277363	N	N	4	N	00	N
117	20231110	130338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10780	-10	5	-0.09	8183950	759	38.05	10790	10790	10750	14020	7560	10790	10782.54	2.43	0	3	10923	10856	10803	10736	10683	10830	10710	60	3230	500	7550	10	1	11400000	1229	3.29	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.45	10620	20231102	1.51	14970	-27.99	20230303	10620	1.51	20231102	15500	-30.45	20221208	10620	1.51	20231102	1.13	N	024090	500	60 억		277363	N	N	4	N	00	N
118	20231110	120337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10790	0	3	0.00	5909550	548	27.47	10790	10790	10750	14020	7560	10790	10783.85	2.43	0	21	10923	10856	10803	10736	10683	10830	10710	60	3230	500	7550	10	1	11400000	1230	3.30	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.39	10620	20231102	1.60	14970	-27.92	20230303	10620	1.60	20231102	15500	-30.39	20221208	10620	1.60	20231102	1.13	N	024090	500	60 억		277363	N	N	4	N	00	N
119	20231110	110336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10790	0	3	0.00	5758520	534	26.77	10790	10790	10750	14020	7560	10790	10783.75	2.43	0	21	10923	10856	10803	10736	10683	10830	10710	60	3230	500	7550	10	1	11400000	1230	3.30	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.39	10620	20231102	1.60	14970	-27.92	20230303	10620	1.60	20231102	15500	-30.39	20221208	10620	1.60	20231102	1.13	N	024090	500	60 억		277363	N	N	4	N	00	N
120	20231110	100337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10780	-10	5	-0.09	3460270	321	16.09	10790	10790	10750	14020	7560	10790	10779.66	2.43	0	2	10923	10856	10803	10736	10683	10830	10710	60	3230	500	7550	10	1	11400000	1229	3.29	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.45	10620	20231102	1.51	14970	-27.99	20230303	10620	1.51	20231102	15500	-30.45	20221208	10620	1.51	20231102	1.13	N	024090	500	60 억		277363	N	N	4	N	00	N
121	20231110	090332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10790	0	3	0.00	32370	3	0.15	10790	10790	10790	14020	7560	10790	10790.00	2.43	0	0	10923	10856	10803	10736	10683	10830	10710	60	3230	500	7550	10	1	11400000	1230	3.30	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.39	10620	20231102	1.60	14970	-27.92	20230303	10620	1.60	20231102	15500	-30.39	20221208	10620	1.60	20231102	1.13	N	024090	500	60 억		277363	N	N	4	N	00	N
122	20231109	160328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10790	-80	5	-0.74	21584750	1995	196.75	10870	10870	10750	14130	7610	10870	10819.42	2.44	0	-394	10916	10892	10856	10832	10796	10905	10845	60	3260	500	7600	10	1	11400000	1230	3.30	0.44	12	0.02	3274.00	24366.00	15500	20221208	-30.39	10620	20231102	1.60	14970	-27.92	20230303	10620	1.60	20231102	15500	-30.39	20221208	10620	1.60	20231102	1.13	N	024090	500	60 억		277717	N	N	4	N	00	N
123	20231109	150330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10790	-80	5	-0.74	21217910	1961	193.39	10870	10870	10750	14130	7610	10870	10819.94	2.44	0	-385	10916	10892	10856	10832	10796	10905	10845	60	3260	500	7600	10	1	11400000	1230	3.30	0.44	12	0.02	3274.00	24366.00	15500	20221208	-30.39	10620	20231102	1.60	14970	-27.92	20230303	10620	1.60	20231102	15500	-30.39	20221208	10620	1.60	20231102	1.13	N	024090	500	60 억		277717	N	N	1	N	00	N
124	20231109	140328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10830	-40	5	-0.37	18527740	1712	168.84	10870	10870	10750	14130	7610	10870	10822.28	2.44	0	-222	10916	10892	10856	10832	10796	10905	10845	60	3260	500	7600	10	1	11400000	1235	3.31	0.44	12	0.02	3274.00	24366.00	15500	20221208	-30.13	10620	20231102	1.98	14970	-27.66	20230303	10620	1.98	20231102	15500	-30.13	20221208	10620	1.98	20231102	1.13	N	024090	500	60 억		277717	N	N	1	N	00	N
125	20231109	130330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10810	-60	5	-0.55	16592950	1533	151.18	10870	10870	10750	14130	7610	10870	10823.84	2.44	0	-129	10916	10892	10856	10832	10796	10905	10845	60	3260	500	7600	10	1	11400000	1232	3.30	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.26	10620	20231102	1.79	14970	-27.79	20230303	10620	1.79	20231102	15500	-30.26	20221208	10620	1.79	20231102	1.13	N	024090	500	60 억		277717	N	N	1	N	00	N
126	20231109	120331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10800	-70	5	-0.64	9781910	901	88.86	10870	10870	10800	14130	7610	10870	10856.73	2.44	0	-114	10916	10892	10856	10832	10796	10905	10845	60	3260	500	7600	10	1	11400000	1231	3.30	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.32	10620	20231102	1.69	14970	-27.86	20230303	10620	1.69	20231102	15500	-30.32	20221208	10620	1.69	20231102	1.13	N	024090	500	60 억		277717	N	N	1	N	00	N
127	20231109	110331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10850	-20	5	-0.18	6813120	627	61.83	10870	10870	10850	14130	7610	10870	10866.22	2.44	0	-60	10916	10892	10856	10832	10796	10905	10845	60	3260	500	7600	10	1	11400000	1237	3.31	0.45	12	0.01	3274.00	24366.00	15500	20221208	-30.00	10620	20231102	2.17	14970	-27.52	20230303	10620	2.17	20231102	15500	-30.00	20221208	10620	2.17	20231102	1.13	N	024090	500	60 억		277717	N	N	1	N	00	N
128	20231109	100327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10860	-10	5	-0.09	4803840	442	43.59	10870	10870	10860	14130	7610	10870	10868.42	2.44	0	-32	10916	10892	10856	10832	10796	10905	10845	60	3260	500	7600	10	1	11400000	1238	3.32	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.94	10620	20231102	2.26	14970	-27.45	20230303	10620	2.26	20231102	15500	-29.94	20221208	10620	2.26	20231102	1.13	N	024090	500	60 억		277717	N	N	1	N	00	N
129	20231109	090329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10870	0	3	0.00	76090	7	0.69	10870	10870	10870	14130	7610	10870	10870.00	2.44	0	0	10916	10892	10856	10832	10796	10905	10845	60	3260	500	7600	10	1	11400000	1239	3.32	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.87	10620	20231102	2.35	14970	-27.39	20230303	10620	2.35	20231102	15500	-29.87	20221208	10620	2.35	20231102	1.13	N	024090	500	60 억		277717	N	N	1	N	00	N
130	20231108	160328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10870	50	2	0.46	10993390	1014	39.97	10820	10880	10820	14060	7580	10820	10841.61	2.44	0	-288	11146	10982	10856	10692	10566	10920	10630	60	3240	500	7570	10	1	11400000	1239	3.32	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.87	10620	20231102	2.35	14970	-27.39	20230303	10620	2.35	20231102	15500	-29.87	20221208	10620	2.35	20231102	1.14	N	024090	500	60 억		277965	N	N	1	N	00	N
131	20231108	150329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10860	40	2	0.37	9886130	912	35.95	10820	10880	10820	14060	7580	10820	10840.05	2.44	0	-208	11146	10982	10856	10692	10566	10920	10630	60	3240	500	7570	10	1	11400000	1238	3.32	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.94	10620	20231102	2.26	14970	-27.45	20230303	10620	2.26	20231102	15500	-29.94	20221208	10620	2.26	20231102	1.14	N	024090	500	60 억		277965	N	N	0	N	00	N
132	20231108	140328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10820	0	3	0.00	9690980	894	35.24	10820	10880	10820	14060	7580	10820	10840.02	2.44	0	-197	11146	10982	10856	10692	10566	10920	10630	60	3240	500	7570	10	1	11400000	1233	3.30	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.19	10620	20231102	1.88	14970	-27.72	20230303	10620	1.88	20231102	15500	-30.19	20221208	10620	1.88	20231102	1.14	N	024090	500	60 억		277965	N	N	0	N	00	N
133	20231108	130328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10870	50	2	0.46	7729140	713	28.10	10820	10880	10820	14060	7580	10820	10840.31	2.44	0	-174	11146	10982	10856	10692	10566	10920	10630	60	3240	500	7570	10	1	11400000	1239	3.32	0.45	12	0.01	3274.00	24366.00	15500	20221208	-29.87	10620	20231102	2.35	14970	-27.39	20230303	10620	2.35	20231102	15500	-29.87	20221208	10620	2.35	20231102	1.14	N	024090	500	60 억		277965	N	N	0	N	00	N
134	20231108	120329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10820	0	3	0.00	6743020	622	24.52	10820	10880	10820	14060	7580	10820	10840.87	2.44	0	-95	11146	10982	10856	10692	10566	10920	10630	60	3240	500	7570	10	1	11400000	1233	3.30	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.19	10620	20231102	1.88	14970	-27.72	20230303	10620	1.88	20231102	15500	-30.19	20221208	10620	1.88	20231102	1.14	N	024090	500	60 억		277965	N	N	0	N	00	N
135	20231108	110327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10860	40	2	0.37	1647620	152	5.99	10820	10880	10820	14060	7580	10820	10839.61	2.44	0	0	11146	10982	10856	10692	10566	10920	10630	60	3240	500	7570	10	1	11400000	1238	3.32	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.94	10620	20231102	2.26	14970	-27.45	20230303	10620	2.26	20231102	15500	-29.94	20221208	10620	2.26	20231102	1.14	N	024090	500	60 억		277965	N	N	0	N	00	N
136	20231108	100327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10870	50	2	0.46	1386870	128	5.05	10820	10880	10820	14060	7580	10820	10834.92	2.44	0	0	11146	10982	10856	10692	10566	10920	10630	60	3240	500	7570	10	1	11400000	1239	3.32	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.87	10620	20231102	2.35	14970	-27.39	20230303	10620	2.35	20231102	15500	-29.87	20221208	10620	2.35	20231102	1.14	N	024090	500	60 억		277965	N	N	0	N	00	N
137	20231108	090327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10820	0	3	0.00	0	0	0.00	0	0	0	14060	7580	10820	0.00	2.44	0	0	11146	10982	10856	10692	10566	10920	10630	60	3240	500	7570	10	1	11400000	1233	3.30	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.19	10620	20231102	1.88	14970	-27.72	20230303	10620	1.88	20231102	15500	-30.19	20221208	10620	1.88	20231102	1.14	N	024090	500	60 억		277965	N	N	0	N	00	N
138	20231107	160328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10820	-30	5	-0.28	27475010	2534	33.56	11000	11020	10730	14100	7600	10850	10842.55	2.44	0	-426	11110	10980	10860	10730	10610	11045	10795	60	3250	500	7590	10	1	11400000	1233	3.30	0.44	12	0.02	3274.00	24366.00	15500	20221208	-30.19	10620	20231102	1.88	14970	-27.72	20230303	10620	1.88	20231102	15500	-30.19	20221208	10620	1.88	20231102	1.15	N	024090	500	60 억		278384	N	N	0	N	00	N
139	20231107	150329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10850	0	3	0.00	23318200	2150	28.48	11000	11020	10730	14100	7600	10850	10845.67	2.44	0	-366	11110	10980	10860	10730	10610	11045	10795	60	3250	500	7590	10	1	11400000	1237	3.31	0.45	12	0.02	3274.00	24366.00	15500	20221208	-30.00	10620	20231102	2.17	14970	-27.52	20230303	10620	2.17	20231102	15500	-30.00	20221208	10620	2.17	20231102	1.15	N	024090	500	60 억		278384	N	N	0	N	00	N
140	20231107	140330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10840	-10	5	-0.09	22678520	2091	27.70	11000	11020	10730	14100	7600	10850	10845.78	2.44	0	-335	11110	10980	10860	10730	10610	11045	10795	60	3250	500	7590	10	1	11400000	1236	3.31	0.44	12	0.02	3274.00	24366.00	15500	20221208	-30.06	10620	20231102	2.07	14970	-27.59	20230303	10620	2.07	20231102	15500	-30.06	20221208	10620	2.07	20231102	1.15	N	024090	500	60 억		278384	N	N	0	N	00	N
141	20231107	130328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10850	0	3	0.00	22494170	2074	27.47	11000	11020	10730	14100	7600	10850	10845.79	2.44	0	-318	11110	10980	10860	10730	10610	11045	10795	60	3250	500	7590	10	1	11400000	1237	3.31	0.45	12	0.02	3274.00	24366.00	15500	20221208	-30.00	10620	20231102	2.17	14970	-27.52	20230303	10620	2.17	20231102	15500	-30.00	20221208	10620	2.17	20231102	1.15	N	024090	500	60 억		278384	N	N	0	N	00	N
142	20231107	120325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10730	-120	5	-1.11	19913040	1835	24.30	11000	11020	10730	14100	7600	10850	10851.79	2.44	0	-248	11110	10980	10860	10730	10610	11045	10795	60	3250	500	7590	10	1	11400000	1223	3.28	0.44	12	0.02	3274.00	24366.00	15500	20221208	-30.77	10620	20231102	1.04	14970	-28.32	20230303	10620	1.04	20231102	15500	-30.77	20221208	10620	1.04	20231102	1.15	N	024090	500	60 억		278384	N	N	0	N	00	N
143	20231107	110327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10920	70	2	0.65	6216140	566	7.50	11000	11020	10920	14100	7600	10850	10982.58	2.44	0	-117	11110	10980	10860	10730	10610	11045	10795	60	3250	500	7590	10	1	11400000	1245	3.34	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.55	10620	20231102	2.82	14970	-27.05	20230303	10620	2.82	20231102	15500	-29.55	20221208	10620	2.82	20231102	1.15	N	024090	500	60 억		278384	N	N	0	N	00	N
144	20231107	100330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10990	140	2	1.29	5384960	490	6.49	11000	11020	10940	14100	7600	10850	10989.71	2.44	0	-110	11110	10980	10860	10730	10610	11045	10795	60	3250	500	7590	10	1	11400000	1253	3.36	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.10	10620	20231102	3.48	14970	-26.59	20230303	10620	3.48	20231102	15500	-29.10	20221208	10620	3.48	20231102	1.15	N	024090	500	60 억		278384	N	N	0	N	00	N
145	20231107	090323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11000	150	2	1.38	2321000	211	2.79	11000	11000	11000	14100	7600	10850	11000.00	2.44	0	-8	11110	10980	10860	10730	10610	11045	10795	60	3250	500	7590	10	1	11400000	1254	3.36	0.45	12	0.00	3274.00	24366.00	15500	20221208	-29.03	10620	20231102	3.58	14970	-26.52	20230303	10620	3.58	20231102	15500	-29.03	20221208	10620	3.58	20231102	1.15	N	024090	500	60 억		278384	N	N	0	N	00	N
146	20231106	160320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10850	120	2	1.12	81481450	7550	90.58	10800	10990	10740	13940	7520	10730	10792.25	2.44	0	-57	10863	10796	10733	10666	10603	10765	10635	60	3210	500	7510	10	1	11400000	1237	3.31	0.45	12	0.07	3274.00	24366.00	15500	20221208	-30.00	10620	20231102	2.17	14970	-27.52	20230303	10620	2.17	20231102	15500	-30.00	20221208	10620	2.17	20231102	1.15	N	024090	500	60 억		278457	N	N	0	N	00	N
147	20231106	150322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10780	50	2	0.47	62900150	5844	70.11	10800	10820	10740	13940	7520	10730	10763.20	2.44	0	50	10863	10796	10733	10666	10603	10765	10635	60	3210	500	7510	10	1	11400000	1229	3.29	0.44	12	0.05	3274.00	24366.00	15500	20221208	-30.45	10620	20231102	1.51	14970	-27.99	20230303	10620	1.51	20231102	15500	-30.45	20221208	10620	1.51	20231102	1.15	N	024090	500	60 억		278457	N	N	0	N	00	N
148	20231106	140321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10780	50	2	0.47	49191810	4572	54.85	10800	10820	10740	13940	7520	10730	10759.36	2.44	0	-263	10863	10796	10733	10666	10603	10765	10635	60	3210	500	7510	10	1	11400000	1229	3.29	0.44	12	0.04	3274.00	24366.00	15500	20221208	-30.45	10620	20231102	1.51	14970	-27.99	20230303	10620	1.51	20231102	15500	-30.45	20221208	10620	1.51	20231102	1.15	N	024090	500	60 억		278457	N	N	0	N	00	N
149	20231106	130324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10780	50	2	0.47	38595620	3589	43.06	10800	10820	10740	13940	7520	10730	10753.86	2.44	0	-116	10863	10796	10733	10666	10603	10765	10635	60	3210	500	7510	10	1	11400000	1229	3.29	0.44	12	0.03	3274.00	24366.00	15500	20221208	-30.45	10620	20231102	1.51	14970	-27.99	20230303	10620	1.51	20231102	15500	-30.45	20221208	10620	1.51	20231102	1.15	N	024090	500	60 억		278457	N	N	0	N	00	N
150	20231106	120323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10750	20	2	0.19	32932620	3062	36.74	10800	10820	10740	13940	7520	10730	10755.26	2.44	0	-149	10863	10796	10733	10666	10603	10765	10635	60	3210	500	7510	10	1	11400000	1226	3.28	0.44	12	0.03	3274.00	24366.00	15500	20221208	-30.65	10620	20231102	1.22	14970	-28.19	20230303	10620	1.22	20231102	15500	-30.65	20221208	10620	1.22	20231102	1.15	N	024090	500	60 억		278457	N	N	0	N	00	N
151	20231106	110323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10790	60	2	0.56	17051870	1584	19.00	10800	10820	10740	13940	7520	10730	10765.07	2.44	0	10	10863	10796	10733	10666	10603	10765	10635	60	3210	500	7510	10	1	11400000	1230	3.30	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.39	10620	20231102	1.60	14970	-27.92	20230303	10620	1.60	20231102	15500	-30.39	20221208	10620	1.60	20231102	1.15	N	024090	500	60 억		278457	N	N	0	N	00	N
152	20231106	100306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10750	20	2	0.19	7106770	660	7.92	10800	10820	10740	13940	7520	10730	10767.83	2.44	0	10	10863	10796	10733	10666	10603	10765	10635	60	3210	500	7510	10	1	11400000	1226	3.28	0.44	12	0.01	3274.00	24366.00	15500	20221208	-30.65	10620	20231102	1.22	14970	-28.19	20230303	10620	1.22	20231102	15500	-30.65	20221208	10620	1.22	20231102	1.15	N	024090	500	60 억		278457	N	N	0	N	00	N
153	20231106	090324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10800	70	2	0.65	1555240	144	1.73	10800	10820	10800	13940	7520	10730	10800.28	2.44	0	2	10863	10796	10733	10666	10603	10765	10635	60	3210	500	7510	10	1	11400000	1231	3.30	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.32	10620	20231102	1.69	14970	-27.86	20230303	10620	1.69	20231102	15500	-30.32	20221208	10620	1.69	20231102	1.15	N	024090	500	60 억		278457	N	N	0	N	00	N
154	20231103	160317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10730	30	2	0.28	89154370	8321	85.84	10750	10800	10670	13910	7490	10700	10714.38	2.44	0	-188	10886	10792	10706	10612	10526	10750	10570	60	3210	500	7490	10	1	11400000	1223	3.28	0.44	12	0.07	3274.00	24366.00	15500	20221208	-30.77	10620	20231102	1.04	14970	-28.32	20230303	10620	1.04	20231102	15500	-30.77	20221208	10620	1.04	20231102	1.14	N	024090	500	60 억		278645	N	N	0	N	00	N
155	20231103	150319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10750	50	2	0.47	86537660	8077	83.32	10750	10800	10670	13910	7490	10700	10714.08	2.44	0	-101	10886	10792	10706	10612	10526	10750	10570	60	3210	500	7490	10	1	11400000	1226	3.28	0.44	12	0.07	3274.00	24366.00	15500	20221208	-30.65	10620	20231102	1.22	14970	-28.19	20230303	10620	1.22	20231102	15500	-30.65	20221208	10620	1.22	20231102	1.14	N	024090	500	60 억		278645	N	N	0	N	00	N
156	20231103	140319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10670	-30	5	-0.28	82458710	7696	79.39	10750	10800	10670	13910	7490	10700	10714.49	2.44	0	-33	10886	10792	10706	10612	10526	10750	10570	60	3210	500	7490	10	1	11400000	1216	3.26	0.44	12	0.07	3274.00	24366.00	15500	20221208	-31.16	10620	20231102	0.47	14970	-28.72	20230303	10620	0.47	20231102	15500	-31.16	20221208	10620	0.47	20231102	1.14	N	024090	500	60 억		278645	N	N	0	N	00	N
157	20231103	130318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10700	0	3	0.00	59424700	5542	57.17	10750	10800	10690	13910	7490	10700	10722.61	2.44	0	-38	10886	10792	10706	10612	10526	10750	10570	60	3210	500	7490	10	1	11400000	1220	3.27	0.44	12	0.05	3274.00	24366.00	15500	20221208	-30.97	10620	20231102	0.75	14970	-28.52	20230303	10620	0.75	20231102	15500	-30.97	20221208	10620	0.75	20231102	1.14	N	024090	500	60 억		278645	N	N	0	N	00	N
158	20231103	120317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10760	60	2	0.56	43328260	4039	41.66	10750	10800	10700	13910	7490	10700	10727.47	2.44	0	127	10886	10792	10706	10612	10526	10750	10570	60	3210	500	7490	10	1	11400000	1227	3.29	0.44	12	0.04	3274.00	24366.00	15500	20221208	-30.58	10620	20231102	1.32	14970	-28.12	20230303	10620	1.32	20231102	15500	-30.58	20221208	10620	1.32	20231102	1.14	N	024090	500	60 억		278645	N	N	0	N	00	N
159	20231103	110320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10710	10	2	0.09	36708760	3422	35.30	10750	10800	10700	13910	7490	10700	10727.28	2.44	0	233	10886	10792	10706	10612	10526	10750	10570	60	3210	500	7490	10	1	11400000	1221	3.27	0.44	12	0.03	3274.00	24366.00	15500	20221208	-30.90	10620	20231102	0.85	14970	-28.46	20230303	10620	0.85	20231102	15500	-30.90	20221208	10620	0.85	20231102	1.14	N	024090	500	60 억		278645	N	N	0	N	00	N
160	20231103	100317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10780	80	2	0.75	34232990	3191	32.92	10750	10800	10700	13910	7490	10700	10727.98	2.44	0	233	10886	10792	10706	10612	10526	10750	10570	60	3210	500	7490	10	1	11400000	1229	3.29	0.44	12	0.03	3274.00	24366.00	15500	20221208	-30.45	10620	20231102	1.51	14970	-27.99	20230303	10620	1.51	20231102	15500	-30.45	20221208	10620	1.51	20231102	1.14	N	024090	500	60 억		278645	N	N	0	N	00	N
161	20231103	090316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10730	30	2	0.28	924460	86	0.89	10750	10750	10730	13910	7490	10700	10749.53	2.44	0	-24	10886	10792	10706	10612	10526	10750	10570	60	3210	500	7490	10	1	11400000	1223	3.28	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.77	10620	20231102	1.04	14970	-28.32	20230303	10620	1.04	20231102	15500	-30.77	20221208	10620	1.04	20231102	1.14	N	024090	500	60 억		278645	N	N	0	N	00	N
162	20231102	160315	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10700	-20	5	-0.19	103735770	9688	142.30	10740	10800	10620	13930	7510	10720	10707.66	2.45	0	-584	11000	10860	10770	10630	10540	10815	10585	60	3210	500	7500	10	1	11400000	1220	3.27	0.44	12	0.08	3274.00	24366.00	15500	20221208	-30.97	10620	20231102	0.75	14970	-28.52	20230303	10620	0.75	20231102	15500	-30.97	20221208	10620	0.75	20231102	1.14	N	024090	500	60 억		279232	N	N	0	N	00	N
163	20231102	150319	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10700	-20	5	-0.19	78416700	7314	107.43	10740	10800	10630	13930	7510	10720	10721.45	2.45	0	-319	11000	10860	10770	10630	10540	10815	10585	60	3210	500	7500	10	1	11400000	1220	3.27	0.44	12	0.06	3274.00	24366.00	15500	20221208	-30.97	10630	20231102	0.66	14970	-28.52	20230303	10630	0.66	20231102	15500	-30.97	20221208	10630	0.66	20231102	1.14	N	024090	500	60 억		279232	N	N	0	N	00	N
164	20231102	140315	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10740	20	2	0.19	69397670	6472	95.06	10740	10800	10630	13930	7510	10720	10722.75	2.45	0	-134	11000	10860	10770	10630	10540	10815	10585	60	3210	500	7500	10	1	11400000	1224	3.28	0.44	12	0.06	3274.00	24366.00	15500	20221208	-30.71	10630	20231102	1.03	14970	-28.26	20230303	10630	1.03	20231102	15500	-30.71	20221208	10630	1.03	20231102	1.14	N	024090	500	60 억		279232	N	N	0	N	00	N
165	20231102	130316	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10760	40	2	0.37	67255560	6273	92.14	10740	10800	10630	13930	7510	10720	10721.43	2.45	0	32	11000	10860	10770	10630	10540	10815	10585	60	3210	500	7500	10	1	11400000	1227	3.29	0.44	12	0.06	3274.00	24366.00	15500	20221208	-30.58	10630	20231102	1.22	14970	-28.12	20230303	10630	1.22	20231102	15500	-30.58	20221208	10630	1.22	20231102	1.14	N	024090	500	60 억		279232	N	N	0	N	00	N
166	20231102	120314	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10770	50	2	0.47	54962140	5132	75.38	10740	10800	10630	13930	7510	10720	10709.69	2.45	0	160	11000	10860	10770	10630	10540	10815	10585	60	3210	500	7500	10	1	11400000	1228	3.29	0.44	12	0.05	3274.00	24366.00	15500	20221208	-30.52	10630	20231102	1.32	14970	-28.06	20230303	10630	1.32	20231102	15500	-30.52	20221208	10630	1.32	20231102	1.14	N	024090	500	60 억		279232	N	N	0	N	00	N
167	20231102	110315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10790	70	2	0.65	29451900	2746	40.33	10740	10800	10690	13930	7510	10720	10725.38	2.45	0	254	11000	10860	10770	10630	10540	10815	10585	60	3210	500	7500	10	1	11400000	1230	3.30	0.44	12	0.02	3274.00	24366.00	15500	20221208	-30.39	10680	20231101	1.03	14970	-27.92	20230303	10680	1.03	20231101	15500	-30.39	20221208	10680	1.03	20231101	1.14	N	024090	500	60 억		279232	N	N	0	N	00	N
168	20231102	100315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10730	10	2	0.09	25401090	2370	34.81	10740	10800	10690	13930	7510	10720	10717.76	2.45	0	306	11000	10860	10770	10630	10540	10815	10585	60	3210	500	7500	10	1	11400000	1223	3.28	0.44	12	0.02	3274.00	24366.00	15500	20221208	-30.77	10680	20231101	0.47	14970	-28.32	20230303	10680	0.47	20231101	15500	-30.77	20221208	10680	0.47	20231101	1.14	N	024090	500	60 억		279232	N	N	0	N	00	N
169	20231102	090319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10800	80	2	0.75	365290	34	0.50	10740	10800	10740	13930	7510	10720	10743.82	2.45	0	3	11000	10860	10770	10630	10540	10815	10585	60	3210	500	7500	10	1	11400000	1231	3.30	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.32	10680	20231101	1.12	14970	-27.86	20230303	10680	1.12	20231101	15500	-30.32	20221208	10680	1.12	20231101	1.14	N	024090	500	60 억		279232	N	N	0	N	00	N
170	20231101	160316	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10720	-100	5	-0.92	73001460	6807	257.74	10730	10910	10680	14060	7580	10820	10724.54	2.45	0	-569	11206	11012	10906	10712	10606	10960	10660	60	3240	500	7570	10	1	11400000	1222	3.27	0.44	12	0.06	3274.00	24366.00	15500	20221208	-30.84	10680	20231101	0.37	14970	-28.39	20230303	10680	0.37	20231101	15500	-30.84	20221208	10680	0.37	20231101	1.15	N	024090	500	60 억		279836	N	N	0	N	00	N
171	20231101	150314	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10680	-140	5	-1.29	69101120	6443	243.96	10730	10910	10680	14060	7580	10820	10724.99	2.45	0	-488	11206	11012	10906	10712	10606	10960	10660	60	3240	500	7570	10	1	11400000	1218	3.26	0.44	12	0.06	3274.00	24366.00	15500	20221208	-31.10	10680	20231101	0.00	14970	-28.66	20230303	10680	0.00	20231101	15500	-31.10	20221208	10680	0.00	20231101	1.15	N	024090	500	60 억		279836	N	N	0	N	00	N
172	20231101	140311	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10700	-120	5	-1.11	43962580	4093	154.98	10730	10910	10700	14060	7580	10820	10740.92	2.45	0	-139	11206	11012	10906	10712	10606	10960	10660	60	3240	500	7570	10	1	11400000	1220	3.27	0.44	12	0.04	3274.00	24366.00	15500	20221208	-30.97	10700	20231101	0.00	14970	-28.52	20230303	10700	0.00	20231101	15500	-30.97	20221208	10700	0.00	20231101	1.15	N	024090	500	60 억		279836	N	N	0	N	00	N
173	20231101	130314	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10890	70	2	0.65	25711410	2394	90.65	10730	10910	10700	14060	7580	10820	10739.94	2.45	0	-3	11206	11012	10906	10712	10606	10960	10660	60	3240	500	7570	10	1	11400000	1241	3.33	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.74	10700	20231101	1.78	14970	-27.25	20230303	10700	1.78	20231101	15500	-29.74	20221208	10700	1.78	20231101	1.15	N	024090	500	60 억		279836	N	N	0	N	00	N
174	20231101	120320	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10890	70	2	0.65	25711410	2394	90.65	10730	10910	10700	14060	7580	10820	10739.94	2.45	0	-3	11206	11012	10906	10712	10606	10960	10660	60	3240	500	7570	10	1	11400000	1241	3.33	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.74	10700	20231101	1.78	14970	-27.25	20230303	10700	1.78	20231101	15500	-29.74	20221208	10700	1.78	20231101	1.15	N	024090	500	60 억		279836	N	N	0	N	00	N
175	20231101	110321	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10900	80	2	0.74	24601410	2292	86.79	10730	10910	10700	14060	7580	10820	10733.60	2.45	0	30	11206	11012	10906	10712	10606	10960	10660	60	3240	500	7570	10	1	11400000	1243	3.33	0.45	12	0.02	3274.00	24366.00	15500	20221208	-29.68	10700	20231101	1.87	14970	-27.19	20230303	10700	1.87	20231101	15500	-29.68	20221208	10700	1.87	20231101	1.15	N	024090	500	60 억		279836	N	N	0	N	00	N
176	20231101	100318	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10780	-40	5	-0.37	22192180	2069	78.34	10730	10910	10700	14060	7580	10820	10726.04	2.45	0	32	11206	11012	10906	10712	10606	10960	10660	60	3240	500	7570	10	1	11400000	1229	3.29	0.44	12	0.02	3274.00	24366.00	15500	20221208	-30.45	10700	20231101	0.75	14970	-27.99	20230303	10700	0.75	20231101	15500	-30.45	20221208	10700	0.75	20231101	1.15	N	024090	500	60 억		279836	N	N	0	N	00	N
177	20231101	090319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	10790	-30	5	-0.28	2231970	208	7.88	10730	10800	10730	14060	7580	10820	10730.62	2.45	0	0	11206	11012	10906	10712	10606	10960	10660	60	3240	500	7570	10	1	11400000	1230	3.30	0.44	12	0.00	3274.00	24366.00	15500	20221208	-30.39	10700	20231027	0.84	14970	-27.92	20230303	10700	0.84	20231027	15500	-30.39	20221208	10700	0.84	20231027	1.15	N	024090	500	60 억		279836	N	N	0	N	00	N