KissMeData/069730/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	160647	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	0	3	0.00	58430345	13744	85.22	4260	4275	4220	5530	2985	4260	4251.22	2.32	0	471	4320	4290	4255	4225	4190	4272	4207	72	1270	500	2980	5	1	14400000	613	2.12	0.34	12	0.10	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	2.97	N	069730	500	72 억		333771	N	N	0	N	00	N
3	20231130	150649	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	0	3	0.00	55829580	13130	81.41	4260	4275	4220	5530	2985	4260	4251.95	2.32	0	446	4320	4290	4255	4225	4190	4272	4207	72	1270	500	2980	5	1	14400000	613	2.12	0.34	12	0.09	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	2.97	N	069730	500	72 억		333771	N	N	0	N	00	N
4	20231130	140645	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4235	-25	5	-0.59	41298580	9695	60.11	4260	4275	4235	5530	2985	4260	4259.78	2.32	0	323	4320	4290	4255	4225	4190	4272	4207	72	1270	500	2980	5	1	14400000	610	2.11	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	2.97	N	069730	500	72 억		333771	N	N	0	N	00	N
5	20231130	130643	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4275	15	2	0.35	30520245	7160	44.39	4260	4275	4245	5530	2985	4260	4262.67	2.32	0	-49	4320	4290	4255	4225	4190	4272	4207	72	1270	500	2980	5	1	14400000	616	2.13	0.34	12	0.05	2009.00	12715.00	6380	20230214	-32.99	3965	20231024	7.82	6380	-32.99	20230214	3965	7.82	20231024	6380	-32.99	20230214	3965	7.82	20231024	2.97	N	069730	500	72 억		333771	N	N	0	N	00	N
6	20231130	120654	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4265	5	2	0.12	18769455	4407	27.33	4260	4270	4245	5530	2985	4260	4258.97	2.32	0	-223	4320	4290	4255	4225	4190	4272	4207	72	1270	500	2980	5	1	14400000	614	2.12	0.34	12	0.03	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	2.97	N	069730	500	72 억		333771	N	N	0	N	00	N
7	20231130	110648	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	-10	5	-0.23	16602540	3898	24.17	4260	4270	4245	5530	2985	4260	4259.21	2.32	0	-252	4320	4290	4255	4225	4190	4272	4207	72	1270	500	2980	5	1	14400000	612	2.12	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	2.97	N	069730	500	72 억		333771	N	N	0	N	00	N
8	20231130	100643	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	10	2	0.23	9520670	2239	13.88	4260	4270	4245	5530	2985	4260	4251.53	2.32	0	-33	4320	4290	4255	4225	4190	4272	4207	72	1270	500	2980	5	1	14400000	615	2.13	0.34	12	0.02	2009.00	12715.00	6380	20230214	-33.07	3965	20231024	7.69	6380	-33.07	20230214	3965	7.69	20231024	6380	-33.07	20230214	3965	7.69	20231024	2.97	N	069730	500	72 억		333771	N	N	0	N	00	N
9	20231130	090645	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	-10	5	-0.23	2440355	573	3.55	4260	4260	4250	5530	2985	4260	4258.43	2.32	0	-34	4320	4290	4255	4225	4190	4272	4207	72	1270	500	2980	5	1	14400000	612	2.12	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	2.97	N	069730	500	72 억		333771	N	N	0	N	00	N
10	20231129	160642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	0	3	0.00	68780025	16128	89.80	4270	4285	4220	5530	2985	4260	4264.63	2.35	0	-4090	4323	4291	4253	4221	4183	4307	4237	72	1270	500	2980	5	1	14400000	613	2.12	0.34	12	0.11	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	2.99	N	069730	500	72 억		337861	N	N	0	N	00	N
11	20231129	150646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4255	-5	5	-0.12	67980225	15940	88.76	4270	4285	4220	5530	2985	4260	4264.76	2.35	0	-4075	4323	4291	4253	4221	4183	4307	4237	72	1270	500	2980	5	1	14400000	613	2.12	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	2.99	N	069730	500	72 억		337861	N	N	0	N	00	N
12	20231129	140643	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4285	25	2	0.59	55018730	12911	71.89	4270	4285	4220	5530	2985	4260	4261.38	2.35	0	-2041	4323	4291	4253	4221	4183	4307	4237	72	1270	500	2980	5	1	14400000	617	2.13	0.34	12	0.09	2009.00	12715.00	6380	20230214	-32.84	3965	20231024	8.07	6380	-32.84	20230214	3965	8.07	20231024	6380	-32.84	20230214	3965	8.07	20231024	2.99	N	069730	500	72 억		337861	N	N	0	N	00	N
13	20231129	130645	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4265	5	2	0.12	46367270	10883	60.60	4270	4280	4220	5530	2985	4260	4260.52	2.35	0	-1580	4323	4291	4253	4221	4183	4307	4237	72	1270	500	2980	5	1	14400000	614	2.12	0.34	12	0.08	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	2.99	N	069730	500	72 억		337861	N	N	0	N	00	N
14	20231129	120645	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4265	5	2	0.12	44947690	10551	58.75	4270	4280	4220	5530	2985	4260	4260.04	2.35	0	-1528	4323	4291	4253	4221	4183	4307	4237	72	1270	500	2980	5	1	14400000	614	2.12	0.34	12	0.07	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	2.99	N	069730	500	72 억		337861	N	N	0	N	00	N
15	20231129	110646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4275	15	2	0.35	31021715	7297	40.63	4270	4280	4220	5530	2985	4260	4251.30	2.35	0	-1380	4323	4291	4253	4221	4183	4307	4237	72	1270	500	2980	5	1	14400000	616	2.13	0.34	12	0.05	2009.00	12715.00	6380	20230214	-32.99	3965	20231024	7.82	6380	-32.99	20230214	3965	7.82	20231024	6380	-32.99	20230214	3965	7.82	20231024	2.99	N	069730	500	72 억		337861	N	N	0	N	00	N
16	20231129	100644	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	-10	5	-0.23	22915440	5397	30.05	4270	4280	4220	5530	2985	4260	4245.96	2.35	0	-872	4323	4291	4253	4221	4183	4307	4237	72	1270	500	2980	5	1	14400000	612	2.12	0.33	12	0.04	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	2.99	N	069730	500	72 억		337861	N	N	0	N	00	N
17	20231129	090641	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4265	5	2	0.12	89695	21	0.12	4270	4280	4265	5530	2985	4260	4271.19	2.35	0	-5	4323	4291	4253	4221	4183	4307	4237	72	1270	500	2980	5	1	14400000	614	2.12	0.34	12	0.00	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	2.99	N	069730	500	72 억		337861	N	N	0	N	00	N
18	20231128	160642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	20	2	0.47	76287060	17959	109.23	4240	4285	4215	5510	2970	4240	4247.85	2.34	0	613	4326	4282	4251	4207	4176	4267	4192	72	1270	500	2960	5	1	14400000	613	2.12	0.34	12	0.12	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	3.03	N	069730	500	72 억		337238	N	N	0	N	00	N
19	20231128	150600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4235	-5	5	-0.12	75666720	17813	108.34	4240	4285	4215	5510	2970	4240	4247.84	2.34	0	614	4326	4282	4251	4207	4176	4267	4192	72	1270	500	2960	5	1	14400000	610	2.11	0.33	12	0.12	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.03	N	069730	500	72 억		337238	N	N	0	N	00	N
20	20231128	140643	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4265	25	2	0.59	72805525	17139	104.24	4240	4285	4215	5510	2970	4240	4247.94	2.34	0	837	4326	4282	4251	4207	4176	4267	4192	72	1270	500	2960	5	1	14400000	614	2.12	0.34	12	0.12	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	3.03	N	069730	500	72 억		337238	N	N	0	N	00	N
21	20231128	130638	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4235	-5	5	-0.12	66974095	15766	95.89	4240	4285	4215	5510	2970	4240	4248.01	2.34	0	909	4326	4282	4251	4207	4176	4267	4192	72	1270	500	2960	5	1	14400000	610	2.11	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.03	N	069730	500	72 억		337238	N	N	0	N	00	N
22	20231128	120641	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4245	5	2	0.12	63678465	14989	91.16	4240	4285	4215	5510	2970	4240	4248.35	2.34	0	909	4326	4282	4251	4207	4176	4267	4192	72	1270	500	2960	5	1	14400000	611	2.11	0.33	12	0.10	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	3.03	N	069730	500	72 억		337238	N	N	0	N	00	N
23	20231128	110640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4245	5	2	0.12	59846545	14087	85.68	4240	4285	4215	5510	2970	4240	4248.35	2.34	0	909	4326	4282	4251	4207	4176	4267	4192	72	1270	500	2960	5	1	14400000	611	2.11	0.33	12	0.10	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	3.03	N	069730	500	72 억		337238	N	N	0	N	00	N
24	20231128	100639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	10	2	0.24	50824330	11960	72.74	4240	4285	4215	5510	2970	4240	4249.53	2.34	0	759	4326	4282	4251	4207	4176	4267	4192	72	1270	500	2960	5	1	14400000	612	2.12	0.33	12	0.08	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	3.03	N	069730	500	72 억		337238	N	N	0	N	00	N
25	20231128	090638	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	-25	5	-0.59	8466265	2001	12.17	4240	4265	4215	5510	2970	4240	4231.02	2.34	0	714	4326	4282	4251	4207	4176	4267	4192	72	1270	500	2960	5	1	14400000	607	2.10	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	3.03	N	069730	500	72 억		337238	N	N	0	N	00	N
26	20231127	160637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	-45	5	-1.05	69943700	16442	114.13	4285	4295	4220	5570	3000	4285	4253.94	2.35	0	-1509	4325	4305	4290	4270	4255	4297	4262	72	1285	500	2990	5	1	14400000	611	2.11	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	6380	-33.54	20230214	3965	6.94	20231024	6380	-33.54	20230214	3965	6.94	20231024	3.03	N	069730	500	72 억		338747	N	N	0	N	00	N
27	20231127	150638	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4245	-40	5	-0.93	67013675	15751	109.34	4285	4295	4220	5570	3000	4285	4254.54	2.35	0	-1473	4325	4305	4290	4270	4255	4297	4262	72	1285	500	2990	5	1	14400000	611	2.11	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	3.03	N	069730	500	72 억		338747	N	N	0	N	00	N
28	20231127	140642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4255	-30	5	-0.70	58769620	13814	95.89	4285	4295	4220	5570	3000	4285	4254.33	2.35	0	-1153	4325	4305	4290	4270	4255	4297	4262	72	1285	500	2990	5	1	14400000	613	2.12	0.33	12	0.10	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	3.03	N	069730	500	72 억		338747	N	N	0	N	00	N
29	20231127	130640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4255	-30	5	-0.70	55997345	13159	91.34	4285	4295	4220	5570	3000	4285	4255.41	2.35	0	-1153	4325	4305	4290	4270	4255	4297	4262	72	1285	500	2990	5	1	14400000	613	2.12	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	3.03	N	069730	500	72 억		338747	N	N	0	N	00	N
30	20231127	120641	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4255	-30	5	-0.70	53407620	12549	87.11	4285	4295	4220	5570	3000	4285	4255.90	2.35	0	-1155	4325	4305	4290	4270	4255	4297	4262	72	1285	500	2990	5	1	14400000	613	2.12	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	3.03	N	069730	500	72 억		338747	N	N	0	N	00	N
31	20231127	110632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	-5	5	-0.12	23170615	5423	37.64	4285	4295	4255	5570	3000	4285	4272.63	2.35	0	-552	4325	4305	4290	4270	4255	4297	4262	72	1285	500	2990	5	1	14400000	616	2.13	0.34	12	0.04	2009.00	12715.00	6380	20230214	-32.92	3965	20231024	7.94	6380	-32.92	20230214	3965	7.94	20231024	6380	-32.92	20230214	3965	7.94	20231024	3.03	N	069730	500	72 억		338747	N	N	0	N	00	N
32	20231127	100631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	-5	5	-0.12	17388020	4067	28.23	4285	4295	4255	5570	3000	4285	4275.36	2.35	0	-332	4325	4305	4290	4270	4255	4297	4262	72	1285	500	2990	5	1	14400000	616	2.13	0.34	12	0.03	2009.00	12715.00	6380	20230214	-32.92	3965	20231024	7.94	6380	-32.92	20230214	3965	7.94	20231024	6380	-32.92	20230214	3965	7.94	20231024	3.03	N	069730	500	72 억		338747	N	N	0	N	00	N
33	20231127	090634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4295	10	2	0.23	5128605	1196	8.30	4285	4295	4285	5570	3000	4285	4288.16	2.35	0	11	4325	4305	4290	4270	4255	4297	4262	72	1285	500	2990	5	1	14400000	618	2.14	0.34	12	0.01	2009.00	12715.00	6380	20230214	-32.68	3965	20231024	8.32	6380	-32.68	20230214	3965	8.32	20231024	6380	-32.68	20230214	3965	8.32	20231024	3.03	N	069730	500	72 억		338747	N	N	0	N	00	N
34	20231124	160627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4285	-20	5	-0.46	61861265	14405	79.55	4310	4310	4275	5590	3015	4305	4294.43	2.38	0	-3296	4348	4326	4293	4271	4238	4337	4282	72	1285	500	3010	5	1	14400000	617	2.13	0.34	12	0.10	2009.00	12715.00	6380	20230214	-32.84	3965	20231024	8.07	6380	-32.84	20230214	3965	8.07	20231024	6380	-32.84	20230214	3965	8.07	20231024	3.03	N	069730	500	72 억		342046	N	N	0	N	00	N
35	20231124	150634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	-5	5	-0.12	56869475	13242	73.12	4310	4310	4275	5590	3015	4305	4294.63	2.38	0	-3261	4348	4326	4293	4271	4238	4337	4282	72	1285	500	3010	5	1	14400000	619	2.14	0.34	12	0.09	2009.00	12715.00	6380	20230214	-32.60	3965	20231024	8.45	6380	-32.60	20230214	3965	8.45	20231024	6380	-32.60	20230214	3965	8.45	20231024	3.03	N	069730	500	72 억		342046	N	N	0	N	00	N
36	20231124	140636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	-5	5	-0.12	54254905	12634	69.77	4310	4310	4275	5590	3015	4305	4294.36	2.38	0	-3167	4348	4326	4293	4271	4238	4337	4282	72	1285	500	3010	5	1	14400000	619	2.14	0.34	12	0.09	2009.00	12715.00	6380	20230214	-32.60	3965	20231024	8.45	6380	-32.60	20230214	3965	8.45	20231024	6380	-32.60	20230214	3965	8.45	20231024	3.03	N	069730	500	72 억		342046	N	N	0	N	00	N
37	20231124	130631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	-25	5	-0.58	48329525	11254	62.15	4310	4310	4275	5590	3015	4305	4294.43	2.38	0	-3103	4348	4326	4293	4271	4238	4337	4282	72	1285	500	3010	5	1	14400000	616	2.13	0.34	12	0.08	2009.00	12715.00	6380	20230214	-32.92	3965	20231024	7.94	6380	-32.92	20230214	3965	7.94	20231024	6380	-32.92	20230214	3965	7.94	20231024	3.03	N	069730	500	72 억		342046	N	N	0	N	00	N
38	20231124	120636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	-25	5	-0.58	47472505	11054	61.04	4310	4310	4275	5590	3015	4305	4294.60	2.38	0	-3089	4348	4326	4293	4271	4238	4337	4282	72	1285	500	3010	5	1	14400000	616	2.13	0.34	12	0.08	2009.00	12715.00	6380	20230214	-32.92	3965	20231024	7.94	6380	-32.92	20230214	3965	7.94	20231024	6380	-32.92	20230214	3965	7.94	20231024	3.03	N	069730	500	72 억		342046	N	N	0	N	00	N
39	20231124	110633	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	-25	5	-0.58	43061055	10024	55.35	4310	4310	4275	5590	3015	4305	4295.80	2.38	0	-3099	4348	4326	4293	4271	4238	4337	4282	72	1285	500	3010	5	1	14400000	616	2.13	0.34	12	0.07	2009.00	12715.00	6380	20230214	-32.92	3965	20231024	7.94	6380	-32.92	20230214	3965	7.94	20231024	6380	-32.92	20230214	3965	7.94	20231024	3.03	N	069730	500	72 억		342046	N	N	0	N	00	N
40	20231124	100631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	-5	5	-0.12	16101005	3750	20.71	4310	4310	4275	5590	3015	4305	4293.60	2.38	0	-352	4348	4326	4293	4271	4238	4337	4282	72	1285	500	3010	5	1	14400000	619	2.14	0.34	12	0.03	2009.00	12715.00	6380	20230214	-32.60	3965	20231024	8.45	6380	-32.60	20230214	3965	8.45	20231024	6380	-32.60	20230214	3965	8.45	20231024	3.03	N	069730	500	72 억		342046	N	N	0	N	00	N
41	20231124	090631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4305	0	3	0.00	3073790	714	3.94	4310	4310	4305	5590	3015	4305	4305.03	2.38	0	-93	4348	4326	4293	4271	4238	4337	4282	72	1285	500	3010	5	1	14400000	620	2.14	0.34	12	0.00	2009.00	12715.00	6380	20230214	-32.52	3965	20231024	8.58	6380	-32.52	20230214	3965	8.58	20231024	6380	-32.52	20230214	3965	8.58	20231024	3.03	N	069730	500	72 억		342046	N	N	0	N	00	N
42	20231123	160624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4305	50	2	1.18	77718635	18099	84.28	4275	4315	4260	5530	2980	4255	4294.05	2.37	0	264	4331	4292	4246	4207	4161	4312	4227	72	1275	500	2970	5	1	14400000	620	2.14	0.34	12	0.13	2009.00	12715.00	6380	20230214	-32.52	3965	20231024	8.58	6380	-32.52	20230214	3965	8.58	20231024	6380	-32.52	20230214	3965	8.58	20231024	3.02	N	069730	500	72 억		341790	N	N	1	N	00	N
43	20231123	150647	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4290	35	2	0.82	74094560	17256	80.35	4275	4315	4260	5530	2980	4255	4293.85	2.37	0	328	4331	4292	4246	4207	4161	4312	4227	72	1275	500	2970	5	1	14400000	618	2.14	0.34	12	0.12	2009.00	12715.00	6380	20230214	-32.76	3965	20231024	8.20	6380	-32.76	20230214	3965	8.20	20231024	6380	-32.76	20230214	3965	8.20	20231024	3.02	N	069730	500	72 억		341790	N	N	1	N	00	N
44	20231123	140641	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	45	2	1.06	66504370	15490	72.13	4275	4315	4260	5530	2980	4255	4293.38	2.37	0	1294	4331	4292	4246	4207	4161	4312	4227	72	1275	500	2970	5	1	14400000	619	2.14	0.34	12	0.11	2009.00	12715.00	6380	20230214	-32.60	3965	20231024	8.45	6380	-32.60	20230214	3965	8.45	20231024	6380	-32.60	20230214	3965	8.45	20231024	3.02	N	069730	500	72 억		341790	N	N	1	N	00	N
45	20231123	130642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4290	35	2	0.82	59914070	13957	64.99	4275	4315	4260	5530	2980	4255	4292.77	2.37	0	1283	4331	4292	4246	4207	4161	4312	4227	72	1275	500	2970	5	1	14400000	618	2.14	0.34	12	0.10	2009.00	12715.00	6380	20230214	-32.76	3965	20231024	8.20	6380	-32.76	20230214	3965	8.20	20231024	6380	-32.76	20230214	3965	8.20	20231024	3.02	N	069730	500	72 억		341790	N	N	1	N	00	N
46	20231123	120633	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	25	2	0.59	57087880	13297	61.92	4275	4315	4260	5530	2980	4255	4293.30	2.37	0	1283	4331	4292	4246	4207	4161	4312	4227	72	1275	500	2970	5	1	14400000	616	2.13	0.34	12	0.09	2009.00	12715.00	6380	20230214	-32.92	3965	20231024	7.94	6380	-32.92	20230214	3965	7.94	20231024	6380	-32.92	20230214	3965	7.94	20231024	3.02	N	069730	500	72 억		341790	N	N	1	N	00	N
47	20231123	110649	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4290	35	2	0.82	51673055	12032	56.03	4275	4315	4260	5530	2980	4255	4294.65	2.37	0	1283	4331	4292	4246	4207	4161	4312	4227	72	1275	500	2970	5	1	14400000	618	2.14	0.34	12	0.08	2009.00	12715.00	6380	20230214	-32.76	3965	20231024	8.20	6380	-32.76	20230214	3965	8.20	20231024	6380	-32.76	20230214	3965	8.20	20231024	3.02	N	069730	500	72 억		341790	N	N	1	N	00	N
48	20231123	100635	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	45	2	1.06	44794680	10424	48.54	4275	4315	4260	5530	2980	4255	4297.28	2.37	0	1168	4331	4292	4246	4207	4161	4312	4227	72	1275	500	2970	5	1	14400000	619	2.14	0.34	12	0.07	2009.00	12715.00	6380	20230214	-32.60	3965	20231024	8.45	6380	-32.60	20230214	3965	8.45	20231024	6380	-32.60	20230214	3965	8.45	20231024	3.02	N	069730	500	72 억		341790	N	N	1	N	00	N
49	20231123	090631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	15	2	0.35	111000	26	0.12	4275	4275	4265	5530	2980	4255	4271.09	2.37	0	0	4331	4292	4246	4207	4161	4312	4227	72	1275	500	2970	5	1	14400000	615	2.13	0.34	12	0.00	2009.00	12715.00	6380	20230214	-33.07	3965	20231024	7.69	6380	-33.07	20230214	3965	7.69	20231024	6380	-33.07	20230214	3965	7.69	20231024	3.02	N	069730	500	72 억		341790	N	N	1	N	00	N
50	20231122	160610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4255	15	2	0.35	91284750	21472	90.70	4205	4285	4200	5510	2970	4240	4251.34	2.37	0	663	4293	4266	4238	4211	4183	4280	4225	72	1270	500	2960	5	1	14400000	613	2.12	0.33	12	0.15	2009.00	12715.00	6380	20230214	-33.31	3965	20231024	7.31	6380	-33.31	20230214	3965	7.31	20231024	6380	-33.31	20230214	3965	7.31	20231024	3.02	N	069730	500	72 억		341126	N	N	1	N	00	N
51	20231122	150622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	0	3	0.00	90400620	21264	89.82	4205	4285	4200	5510	2970	4240	4251.35	2.37	0	766	4293	4266	4238	4211	4183	4280	4225	72	1270	500	2960	5	1	14400000	611	2.11	0.33	12	0.15	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	6380	-33.54	20230214	3965	6.94	20231024	6380	-33.54	20230214	3965	6.94	20231024	3.02	N	069730	500	72 억		341126	N	N	2	N	00	N
52	20231122	140614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4285	45	2	1.06	66165745	15565	65.75	4205	4285	4200	5510	2970	4240	4250.93	2.37	0	756	4293	4266	4238	4211	4183	4280	4225	72	1270	500	2960	5	1	14400000	617	2.13	0.34	12	0.11	2009.00	12715.00	6380	20230214	-32.84	3965	20231024	8.07	6380	-32.84	20230214	3965	8.07	20231024	6380	-32.84	20230214	3965	8.07	20231024	3.02	N	069730	500	72 억		341126	N	N	2	N	00	N
53	20231122	130636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	40	2	0.94	52227735	12307	51.99	4205	4280	4200	5510	2970	4240	4243.74	2.37	0	711	4293	4266	4238	4211	4183	4280	4225	72	1270	500	2960	5	1	14400000	616	2.13	0.34	12	0.09	2009.00	12715.00	6380	20230214	-32.92	3965	20231024	7.94	6380	-32.92	20230214	3965	7.94	20231024	6380	-32.92	20230214	3965	7.94	20231024	3.02	N	069730	500	72 억		341126	N	N	2	N	00	N
54	20231122	120639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4275	35	2	0.83	43625480	10293	43.48	4205	4280	4200	5510	2970	4240	4238.36	2.37	0	702	4293	4266	4238	4211	4183	4280	4225	72	1270	500	2960	5	1	14400000	616	2.13	0.34	12	0.07	2009.00	12715.00	6380	20230214	-32.99	3965	20231024	7.82	6380	-32.99	20230214	3965	7.82	20231024	6380	-32.99	20230214	3965	7.82	20231024	3.02	N	069730	500	72 억		341126	N	N	2	N	00	N
55	20231122	110707	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	10	2	0.24	35829305	8460	35.74	4205	4265	4200	5510	2970	4240	4235.14	2.37	0	661	4293	4266	4238	4211	4183	4280	4225	72	1270	500	2960	5	1	14400000	612	2.12	0.33	12	0.06	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	3.02	N	069730	500	72 억		341126	N	N	2	N	00	N
56	20231122	100648	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4265	25	2	0.59	28043740	6626	27.99	4205	4265	4200	5510	2970	4240	4232.38	2.37	0	253	4293	4266	4238	4211	4183	4280	4225	72	1270	500	2960	5	1	14400000	614	2.12	0.34	12	0.05	2009.00	12715.00	6380	20230214	-33.15	3965	20231024	7.57	6380	-33.15	20230214	3965	7.57	20231024	6380	-33.15	20230214	3965	7.57	20231024	3.02	N	069730	500	72 억		341126	N	N	2	N	00	N
57	20231122	090616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4235	-5	5	-0.12	3031850	720	3.04	4205	4240	4205	5510	2970	4240	4210.78	2.37	0	-1	4293	4266	4238	4211	4183	4280	4225	72	1270	500	2960	5	1	14400000	610	2.11	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	3.02	N	069730	500	72 억		341126	N	N	2	N	00	N
58	20231121	160618	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4240	5	2	0.12	100186590	23674	78.25	4230	4265	4210	5500	2965	4235	4231.79	2.35	0	2481	4338	4286	4228	4176	4118	4312	4202	72	1265	500	2960	5	1	14400000	611	2.11	0.33	12	0.16	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	6380	-33.54	20230214	3965	6.94	20231024	6380	-33.54	20230214	3965	6.94	20231024	2.98	N	069730	500	72 억		338247	N	N	2	N	00	N
59	20231121	150618	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4245	10	2	0.24	93837870	22177	73.31	4230	4265	4210	5500	2965	4235	4231.31	2.35	0	3381	4338	4286	4228	4176	4118	4312	4202	72	1265	500	2960	5	1	14400000	611	2.11	0.33	12	0.15	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	2.98	N	069730	500	72 억		338247	N	N	5	N	00	N
60	20231121	140613	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4225	-10	5	-0.24	86653190	20480	67.70	4230	4265	4210	5500	2965	4235	4231.11	2.35	0	3365	4338	4286	4228	4176	4118	4312	4202	72	1265	500	2960	5	1	14400000	608	2.10	0.33	12	0.14	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	6380	-33.78	20230214	3965	6.56	20231024	6380	-33.78	20230214	3965	6.56	20231024	2.98	N	069730	500	72 억		338247	N	N	5	N	00	N
61	20231121	130607	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4250	15	2	0.35	78086985	18463	61.03	4230	4265	4210	5500	2965	4235	4229.38	2.35	0	3356	4338	4286	4228	4176	4118	4312	4202	72	1265	500	2960	5	1	14400000	612	2.12	0.33	12	0.13	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	2.98	N	069730	500	72 억		338247	N	N	5	N	00	N
62	20231121	120607	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4210	-25	5	-0.59	69901910	16532	54.65	4230	4265	4210	5500	2965	4235	4228.28	2.35	0	3185	4338	4286	4228	4176	4118	4312	4202	72	1265	500	2960	5	1	14400000	606	2.10	0.33	12	0.11	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	2.98	N	069730	500	72 억		338247	N	N	5	N	00	N
63	20231121	110605	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4250	15	2	0.35	32444320	7646	25.27	4230	4265	4225	5500	2965	4235	4243.31	2.35	0	202	4338	4286	4228	4176	4118	4312	4202	72	1265	500	2960	5	1	14400000	612	2.12	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	2.98	N	069730	500	72 억		338247	N	N	5	N	00	N
64	20231121	100551	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4245	10	2	0.24	17368390	4084	13.50	4230	4265	4230	5500	2965	4235	4252.79	2.35	0	379	4338	4286	4228	4176	4118	4312	4202	72	1265	500	2960	5	1	14400000	611	2.11	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	2.98	N	069730	500	72 억		338247	N	N	5	N	00	N
65	20231121	090559	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4250	15	2	0.35	2153570	509	1.68	4230	4250	4230	5500	2965	4235	4230.98	2.35	0	50	4338	4286	4228	4176	4118	4312	4202	72	1265	500	2960	5	1	14400000	612	2.12	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	2.98	N	069730	500	72 억		338247	N	N	5	N	00	N
66	20231120	160605	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4235	45	2	1.07	127518230	30253	44.30	4195	4280	4170	5440	2935	4190	4215.06	2.34	0	1207	4500	4345	4245	4090	3990	4422	4167	72	1250	500	2930	5	1	14400000	610	2.11	0.33	12	0.21	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	2.98	N	069730	500	72 억		337397	N	N	5	N	00	N
67	20231120	150608	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4245	55	2	1.31	108546005	25780	37.75	4195	4280	4170	5440	2935	4190	4210.47	2.34	0	1173	4500	4345	4245	4090	3990	4422	4167	72	1250	500	2930	5	1	14400000	611	2.11	0.33	12	0.18	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	2.98	N	069730	500	72 억		337397	N	N	0	N	00	N
68	20231120	140607	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4210	20	2	0.48	91194880	21677	31.74	4195	4280	4170	5440	2935	4190	4206.99	2.34	0	1047	4500	4345	4245	4090	3990	4422	4167	72	1250	500	2930	5	1	14400000	606	2.10	0.33	12	0.15	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	2.98	N	069730	500	72 억		337397	N	N	0	N	00	N
69	20231120	130603	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4205	15	2	0.36	79774915	18966	27.77	4195	4280	4170	5440	2935	4190	4206.21	2.34	0	1149	4500	4345	4245	4090	3990	4422	4167	72	1250	500	2930	5	1	14400000	606	2.09	0.33	12	0.13	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	6380	-34.09	20230214	3965	6.05	20231024	6380	-34.09	20230214	3965	6.05	20231024	2.98	N	069730	500	72 억		337397	N	N	0	N	00	N
70	20231120	120606	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4195	5	2	0.12	72398765	17214	25.21	4195	4280	4170	5440	2935	4190	4205.81	2.34	0	1060	4500	4345	4245	4090	3990	4422	4167	72	1250	500	2930	5	1	14400000	604	2.09	0.33	12	0.12	2009.00	12715.00	6380	20230214	-34.25	3965	20231024	5.80	6380	-34.25	20230214	3965	5.80	20231024	6380	-34.25	20230214	3965	5.80	20231024	2.98	N	069730	500	72 억		337397	N	N	0	N	00	N
71	20231120	110604	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4200	10	2	0.24	40342220	9579	14.03	4195	4280	4170	5440	2935	4190	4211.53	2.34	0	684	4500	4345	4245	4090	3990	4422	4167	72	1250	500	2930	5	1	14400000	605	2.09	0.33	12	0.07	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	6380	-34.17	20230214	3965	5.93	20231024	6380	-34.17	20230214	3965	5.93	20231024	2.98	N	069730	500	72 억		337397	N	N	0	N	00	N
72	20231120	100601	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4190	0	3	0.00	30228755	7177	10.51	4195	4280	4170	5440	2935	4190	4211.89	2.34	0	517	4500	4345	4245	4090	3990	4422	4167	72	1250	500	2930	5	1	14400000	603	2.09	0.33	12	0.05	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	6380	-34.33	20230214	3965	5.67	20231024	6380	-34.33	20230214	3965	5.67	20231024	2.98	N	069730	500	72 억		337397	N	N	0	N	00	N
73	20231120	090607	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4225	35	2	0.84	5811450	1369	2.00	4195	4280	4195	5440	2935	4190	4245.03	2.34	0	-420	4500	4345	4245	4090	3990	4422	4167	72	1250	500	2930	5	1	14400000	608	2.10	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	6380	-33.78	20230214	3965	6.56	20231024	6380	-33.78	20230214	3965	6.56	20231024	2.98	N	069730	500	72 억		337397	N	N	0	N	00	N
74	20231117	160618	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4190	30	2	0.72	289449970	68160	243.30	4160	4400	4145	5400	2915	4160	4246.65	2.42	0	-11535	4220	4190	4155	4125	4090	4205	4140	72	1240	500	2910	5	1	14400000	603	2.09	0.33	12	0.47	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	6380	-34.33	20230214	3965	5.67	20231024	6380	-34.33	20230214	3965	5.67	20231024	2.76	N	069730	500	72 억		348492	N	N	0	N	00	N
75	20231117	150622	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4230	70	2	1.68	274688055	64644	230.75	4160	4400	4145	5400	2915	4160	4249.24	2.42	0	-11490	4220	4190	4155	4125	4090	4205	4140	72	1240	500	2910	5	1	14400000	609	2.11	0.33	12	0.45	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	2.76	N	069730	500	72 억		348492	N	N	0	N	00	N
76	20231117	140620	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4215	55	2	1.32	251240800	59087	210.91	4160	4400	4145	5400	2915	4160	4252.05	2.42	0	-8773	4220	4190	4155	4125	4090	4205	4140	72	1240	500	2910	5	1	14400000	607	2.10	0.33	12	0.41	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	2.76	N	069730	500	72 억		348492	N	N	0	N	00	N
77	20231117	130618	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4180	20	2	0.48	236004025	55452	197.94	4160	4400	4145	5400	2915	4160	4256.01	2.42	0	-7827	4220	4190	4155	4125	4090	4205	4140	72	1240	500	2910	5	1	14400000	602	2.08	0.33	12	0.39	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	2.76	N	069730	500	72 억		348492	N	N	0	N	00	N
78	20231117	120620	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4185	25	2	0.60	210878460	49433	176.45	4160	4400	4145	5400	2915	4160	4265.95	2.42	0	-8100	4220	4190	4155	4125	4090	4205	4140	72	1240	500	2910	5	1	14400000	603	2.08	0.33	12	0.34	2009.00	12715.00	6380	20230214	-34.40	3965	20231024	5.55	6380	-34.40	20230214	3965	5.55	20231024	6380	-34.40	20230214	3965	5.55	20231024	2.76	N	069730	500	72 억		348492	N	N	0	N	00	N
79	20231117	110621	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4225	65	2	1.56	198832390	46558	166.19	4160	4400	4145	5400	2915	4160	4270.64	2.42	0	-8091	4220	4190	4155	4125	4090	4205	4140	72	1240	500	2910	5	1	14400000	608	2.10	0.33	12	0.32	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	6380	-33.78	20230214	3965	6.56	20231024	6380	-33.78	20230214	3965	6.56	20231024	2.76	N	069730	500	72 억		348492	N	N	0	N	00	N
80	20231117	100620	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4215	55	2	1.32	180095510	42106	150.30	4160	4400	4145	5400	2915	4160	4277.19	2.42	0	-7823	4220	4190	4155	4125	4090	4205	4140	72	1240	500	2910	5	1	14400000	607	2.10	0.33	12	0.29	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	2.76	N	069730	500	72 억		348492	N	N	0	N	00	N
81	20231117	090622	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4190	30	2	0.72	2197560	528	1.88	4160	4190	4160	5400	2915	4160	4162.05	2.42	0	-3	4220	4190	4155	4125	4090	4205	4140	72	1240	500	2910	5	1	14400000	603	2.09	0.33	12	0.00	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	6380	-34.33	20230214	3965	5.67	20231024	6380	-34.33	20230214	3965	5.67	20231024	2.76	N	069730	500	72 억		348492	N	N	0	N	00	N
82	20231116	160621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	15	2	0.36	114781775	27749	19.76	4150	4185	4120	5400	2910	4155	4136.43	2.37	0	7033	4231	4192	4146	4107	4061	4170	4085	72	1245	500	2900	5	1	14400000	600	2.08	0.33	12	0.19	2009.00	12715.00	6380	20230214	-34.64	3965	20231024	5.17	6380	-34.64	20230214	3965	5.17	20231024	6380	-34.64	20230214	3965	5.17	20231024	2.76	N	069730	500	72 억		341113	N	N	0	N	00	N
83	20231116	150617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	15	2	0.36	106862690	25853	18.41	4150	4170	4120	5400	2910	4155	4133.47	2.37	0	6739	4231	4192	4146	4107	4061	4170	4085	72	1245	500	2900	5	1	14400000	600	2.08	0.33	12	0.18	2009.00	12715.00	6380	20230214	-34.64	3965	20231024	5.17	6380	-34.64	20230214	3965	5.17	20231024	6380	-34.64	20230214	3965	5.17	20231024	2.76	N	069730	500	72 억		341113	N	N	0	N	00	N
84	20231116	140556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-20	5	-0.48	67105270	16252	11.57	4150	4160	4120	5400	2910	4155	4129.05	2.37	0	2933	4231	4192	4146	4107	4061	4170	4085	72	1245	500	2900	5	1	14400000	595	2.06	0.33	12	0.11	2009.00	12715.00	6380	20230214	-35.19	3965	20231024	4.29	6380	-35.19	20230214	3965	4.29	20231024	6380	-35.19	20230214	3965	4.29	20231024	2.76	N	069730	500	72 억		341113	N	N	0	N	00	N
85	20231116	130615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-30	5	-0.72	46755050	11321	8.06	4150	4160	4120	5400	2910	4155	4129.94	2.37	0	2014	4231	4192	4146	4107	4061	4170	4085	72	1245	500	2900	5	1	14400000	594	2.05	0.32	12	0.08	2009.00	12715.00	6380	20230214	-35.34	3965	20231024	4.04	6380	-35.34	20230214	3965	4.04	20231024	6380	-35.34	20230214	3965	4.04	20231024	2.76	N	069730	500	72 억		341113	N	N	0	N	00	N
86	20231116	120618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-30	5	-0.72	28019960	6777	4.83	4150	4160	4125	5400	2910	4155	4134.57	2.37	0	1463	4231	4192	4146	4107	4061	4170	4085	72	1245	500	2900	5	1	14400000	594	2.05	0.32	12	0.05	2009.00	12715.00	6380	20230214	-35.34	3965	20231024	4.04	6380	-35.34	20230214	3965	4.04	20231024	6380	-35.34	20230214	3965	4.04	20231024	2.76	N	069730	500	72 억		341113	N	N	0	N	00	N
87	20231116	110614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-25	5	-0.60	11326130	2733	1.95	4150	4160	4130	5400	2910	4155	4144.21	2.37	0	708	4231	4192	4146	4107	4061	4170	4085	72	1245	500	2900	5	1	14400000	595	2.06	0.32	12	0.02	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	6380	-35.27	20230214	3965	4.16	20231024	6380	-35.27	20230214	3965	4.16	20231024	2.76	N	069730	500	72 억		341113	N	N	0	N	00	N
88	20231116	100615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	5	2	0.12	4686070	1129	0.80	4150	4160	4140	5400	2910	4155	4150.64	2.37	0	175	4231	4192	4146	4107	4061	4170	4085	72	1245	500	2900	5	1	14400000	599	2.07	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.80	3965	20231024	4.92	6380	-34.80	20230214	3965	4.92	20231024	6380	-34.80	20230214	3965	4.92	20231024	2.76	N	069730	500	72 억		341113	N	N	0	N	00	N
89	20231116	090615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	0	3	0.00	0	0	0.00	0	0	0	5400	2910	4155	0.00	2.37	0	0	4231	4192	4146	4107	4061	4170	4085	72	1245	500	2900	5	1	14400000	598	2.07	0.33	12	0.00	2009.00	12715.00	6380	20230214	-34.87	3965	20231024	4.79	6380	-34.87	20230214	3965	4.79	20231024	6380	-34.87	20230214	3965	4.79	20231024	2.76	N	069730	500	72 억		341113	N	N	0	N	00	N
90	20231115	160538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-20	5	-0.48	580990665	140449	405.79	4185	4185	4100	5420	2925	4175	4136.67	2.30	0	10509	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2920	5	1	14400000	598	2.07	0.33	12	0.98	2009.00	12715.00	6380	20230214	-34.87	3965	20231024	4.79	6380	-34.87	20230214	3965	4.79	20231024	6380	-34.87	20230214	3965	4.79	20231024	2.78	N	069730	500	72 억		330594	N	N	4	N	00	N
91	20231115	150624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-35	5	-0.84	571632595	138197	399.29	4185	4185	4100	5420	2925	4175	4136.36	2.30	0	10256	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2920	5	1	14400000	596	2.06	0.33	12	0.96	2009.00	12715.00	6380	20230214	-35.11	3965	20231024	4.41	6380	-35.11	20230214	3965	4.41	20231024	6380	-35.11	20230214	3965	4.41	20231024	2.78	N	069730	500	72 억		330594	N	N	4	N	00	N
92	20231115	140622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-45	5	-1.08	427237150	103235	298.27	4185	4185	4100	5420	2925	4175	4138.49	2.30	0	13530	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2920	5	1	14400000	595	2.06	0.32	12	0.72	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	6380	-35.27	20230214	3965	4.16	20231024	6380	-35.27	20230214	3965	4.16	20231024	2.78	N	069730	500	72 억		330594	N	N	4	N	00	N
93	20231115	130624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	0	3	0.00	349486295	84403	243.86	4185	4185	4100	5420	2925	4175	4140.69	2.30	0	7970	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2920	5	1	14400000	601	2.08	0.33	12	0.59	2009.00	12715.00	6380	20230214	-34.56	3965	20231024	5.30	6380	-34.56	20230214	3965	5.30	20231024	6380	-34.56	20230214	3965	5.30	20231024	2.78	N	069730	500	72 억		330594	N	N	4	N	00	N
94	20231115	120627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	-5	5	-0.12	290984215	70350	203.26	4185	4185	4100	5420	2925	4175	4136.24	2.30	0	6970	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2920	5	1	14400000	600	2.08	0.33	12	0.49	2009.00	12715.00	6380	20230214	-34.64	3965	20231024	5.17	6380	-34.64	20230214	3965	5.17	20231024	6380	-34.64	20230214	3965	5.17	20231024	2.78	N	069730	500	72 억		330594	N	N	4	N	00	N
95	20231115	110632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-40	5	-0.96	142193195	34358	99.27	4185	4185	4110	5420	2925	4175	4138.58	2.30	0	5937	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2920	5	1	14400000	595	2.06	0.33	12	0.24	2009.00	12715.00	6380	20230214	-35.19	3965	20231024	4.29	6380	-35.19	20230214	3965	4.29	20231024	6380	-35.19	20230214	3965	4.29	20231024	2.78	N	069730	500	72 억		330594	N	N	4	N	00	N
96	20231115	100626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	0	3	0.00	37863585	9099	26.29	4185	4185	4140	5420	2925	4175	4161.29	2.30	0	2922	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2920	5	1	14400000	601	2.08	0.33	12	0.06	2009.00	12715.00	6380	20230214	-34.56	3965	20231024	5.30	6380	-34.56	20230214	3965	5.30	20231024	6380	-34.56	20230214	3965	5.30	20231024	2.78	N	069730	500	72 억		330594	N	N	4	N	00	N
97	20231115	090620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	10	2	0.24	1816290	434	1.25	4185	4185	4185	5420	2925	4175	4185.00	2.30	0	78	4238	4206	4153	4121	4068	4222	4137	72	1245	500	2920	5	1	14400000	603	2.08	0.33	12	0.00	2009.00	12715.00	6380	20230214	-34.40	3965	20231024	5.55	6380	-34.40	20230214	3965	5.55	20231024	6380	-34.40	20230214	3965	5.55	20231024	2.78	N	069730	500	72 억		330594	N	N	4	N	00	N
98	20231114	160614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	10	2	0.24	142769830	34606	163.45	4165	4185	4100	5410	2920	4165	4125.58	2.27	0	3269	4225	4195	4155	4125	4085	4210	4140	72	1245	500	2910	5	1	14400000	601	2.08	0.33	12	0.24	2009.00	12715.00	6380	20230214	-34.56	3965	20231024	5.30	6380	-34.56	20230214	3965	5.30	20231024	6380	-34.56	20230214	3965	5.30	20231024	2.79	N	069730	500	72 억		327308	N	N	4	N	00	N
99	20231114	150615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	5	2	0.12	138877670	33671	159.04	4165	4185	4100	5410	2920	4165	4124.55	2.27	0	3280	4225	4195	4155	4125	4085	4210	4140	72	1245	500	2910	5	1	14400000	600	2.08	0.33	12	0.23	2009.00	12715.00	6380	20230214	-34.64	3965	20231024	5.17	6380	-34.64	20230214	3965	5.17	20231024	6380	-34.64	20230214	3965	5.17	20231024	2.79	N	069730	500	72 억		327308	N	N	7	N	00	N
100	20231114	140614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-55	5	-1.32	109683815	26597	125.62	4165	4185	4100	5410	2920	4165	4123.92	2.27	0	3308	4225	4195	4155	4125	4085	4210	4140	72	1245	500	2910	5	1	14400000	592	2.05	0.32	12	0.18	2009.00	12715.00	6380	20230214	-35.58	3965	20231024	3.66	6380	-35.58	20230214	3965	3.66	20231024	6380	-35.58	20230214	3965	3.66	20231024	2.79	N	069730	500	72 억		327308	N	N	7	N	00	N
101	20231114	130616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	5	2	0.12	29095375	7005	33.09	4165	4185	4120	5410	2920	4165	4153.52	2.27	0	1263	4225	4195	4155	4125	4085	4210	4140	72	1245	500	2910	5	1	14400000	600	2.08	0.33	12	0.05	2009.00	12715.00	6380	20230214	-34.64	3965	20231024	5.17	6380	-34.64	20230214	3965	5.17	20231024	6380	-34.64	20230214	3965	5.17	20231024	2.79	N	069730	500	72 억		327308	N	N	7	N	00	N
102	20231114	120617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-15	5	-0.36	22969590	5530	26.12	4165	4185	4120	5410	2920	4165	4153.63	2.27	0	449	4225	4195	4155	4125	4085	4210	4140	72	1245	500	2910	5	1	14400000	598	2.07	0.33	12	0.04	2009.00	12715.00	6380	20230214	-34.95	3965	20231024	4.67	6380	-34.95	20230214	3965	4.67	20231024	6380	-34.95	20230214	3965	4.67	20231024	2.79	N	069730	500	72 억		327308	N	N	7	N	00	N
103	20231114	110624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-10	5	-0.24	11474355	2758	13.03	4165	4185	4150	5410	2920	4165	4160.39	2.27	0	212	4225	4195	4155	4125	4085	4210	4140	72	1245	500	2910	5	1	14400000	598	2.07	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.87	3965	20231024	4.79	6380	-34.87	20230214	3965	4.79	20231024	6380	-34.87	20230214	3965	4.79	20231024	2.79	N	069730	500	72 억		327308	N	N	7	N	00	N
104	20231114	100617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-10	5	-0.24	7840830	1883	8.89	4165	4185	4155	5410	2920	4165	4164.01	2.27	0	12	4225	4195	4155	4125	4085	4210	4140	72	1245	500	2910	5	1	14400000	598	2.07	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.87	3965	20231024	4.79	6380	-34.87	20230214	3965	4.79	20231024	6380	-34.87	20230214	3965	4.79	20231024	2.79	N	069730	500	72 억		327308	N	N	7	N	00	N
105	20231114	090611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	0	3	0.00	2136645	513	2.42	4165	4165	4165	5410	2920	4165	4165.00	2.27	0	0	4225	4195	4155	4125	4085	4210	4140	72	1245	500	2910	5	1	14400000	600	2.07	0.33	12	0.00	2009.00	12715.00	6380	20230214	-34.72	3965	20231024	5.04	6380	-34.72	20230214	3965	5.04	20231024	6380	-34.72	20230214	3965	5.04	20231024	2.79	N	069730	500	72 억		327308	N	N	7	N	00	N
106	20231113	160606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4165	45	2	1.09	76389580	18449	181.17	4120	4185	4115	5350	2885	4120	4140.46	2.28	0	-755	4200	4160	4140	4100	4080	4150	4090	72	1230	500	2880	5	1	14400000	600	2.07	0.33	12	0.13	2009.00	12715.00	6380	20230214	-34.72	3965	20231024	5.04	6380	-34.72	20230214	3965	5.04	20231024	6380	-34.72	20230214	3965	5.04	20231024	2.78	N	069730	500	72 억		328571	N	N	7	N	00	N
107	20231113	150606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	10	2	0.24	64480350	15567	152.87	4120	4185	4115	5350	2885	4120	4142.17	2.28	0	-692	4200	4160	4140	4100	4080	4150	4090	72	1230	500	2880	5	1	14400000	595	2.06	0.32	12	0.11	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	6380	-35.27	20230214	3965	4.16	20231024	6380	-35.27	20230214	3965	4.16	20231024	2.78	N	069730	500	72 억		328571	N	N	0	N	00	N
108	20231113	140604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	0	3	0.00	62567440	15105	148.34	4120	4185	4115	5350	2885	4120	4142.22	2.28	0	-635	4200	4160	4140	4100	4080	4150	4090	72	1230	500	2880	5	1	14400000	593	2.05	0.32	12	0.10	2009.00	12715.00	6380	20230214	-35.42	3965	20231024	3.91	6380	-35.42	20230214	3965	3.91	20231024	6380	-35.42	20230214	3965	3.91	20231024	2.78	N	069730	500	72 억		328571	N	N	0	N	00	N
109	20231113	130602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	25	2	0.61	55750180	13457	132.15	4120	4185	4115	5350	2885	4120	4142.90	2.28	0	-204	4200	4160	4140	4100	4080	4150	4090	72	1230	500	2880	5	1	14400000	597	2.06	0.33	12	0.09	2009.00	12715.00	6380	20230214	-35.03	3965	20231024	4.54	6380	-35.03	20230214	3965	4.54	20231024	6380	-35.03	20230214	3965	4.54	20231024	2.78	N	069730	500	72 억		328571	N	N	0	N	00	N
110	20231113	120603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	5	2	0.12	54361555	13122	128.86	4120	4185	4115	5350	2885	4120	4142.85	2.28	0	-78	4200	4160	4140	4100	4080	4150	4090	72	1230	500	2880	5	1	14400000	594	2.05	0.32	12	0.09	2009.00	12715.00	6380	20230214	-35.34	3965	20231024	4.04	6380	-35.34	20230214	3965	4.04	20231024	6380	-35.34	20230214	3965	4.04	20231024	2.78	N	069730	500	72 억		328571	N	N	0	N	00	N
111	20231113	110602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	10	2	0.24	42216925	10184	100.01	4120	4185	4115	5350	2885	4120	4145.51	2.28	0	-79	4200	4160	4140	4100	4080	4150	4090	72	1230	500	2880	5	1	14400000	595	2.06	0.32	12	0.07	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	6380	-35.27	20230214	3965	4.16	20231024	6380	-35.27	20230214	3965	4.16	20231024	2.78	N	069730	500	72 억		328571	N	N	0	N	00	N
112	20231113	100600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	50	2	1.21	25767295	6205	60.93	4120	4185	4115	5350	2885	4120	4152.87	2.28	0	-126	4200	4160	4140	4100	4080	4150	4090	72	1230	500	2880	5	1	14400000	600	2.08	0.33	12	0.04	2009.00	12715.00	6380	20230214	-34.64	3965	20231024	5.17	6380	-34.64	20230214	3965	5.17	20231024	6380	-34.64	20230214	3965	5.17	20231024	2.78	N	069730	500	72 억		328571	N	N	0	N	00	N
113	20231113	090605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	20	2	0.49	3804495	923	9.06	4120	4140	4120	5350	2885	4120	4121.96	2.28	0	606	4200	4160	4140	4100	4080	4150	4090	72	1230	500	2880	5	1	14400000	596	2.06	0.33	12	0.01	2009.00	12715.00	6380	20230214	-35.11	3965	20231024	4.41	6380	-35.11	20230214	3965	4.41	20231024	6380	-35.11	20230214	3965	4.41	20231024	2.78	N	069730	500	72 억		328571	N	N	0	N	00	N
114	20231110	160621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-65	5	-1.55	41796920	10100	90.42	4170	4180	4120	5440	2930	4185	4138.31	2.29	0	-2180	4261	4222	4196	4157	4131	4210	4145	72	1255	500	2920	5	1	14400000	593	2.05	0.32	12	0.07	2009.00	12715.00	6380	20230214	-35.42	3965	20231024	3.91	6380	-35.42	20230214	3965	3.91	20231024	6380	-35.42	20230214	3965	3.91	20231024	2.82	N	069730	500	72 억		330244	N	N	5	N	00	N
115	20231110	150614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-60	5	-1.43	35696180	8621	77.18	4170	4180	4125	5440	2930	4185	4140.61	2.29	0	-1369	4261	4222	4196	4157	4131	4210	4145	72	1255	500	2920	5	1	14400000	594	2.05	0.32	12	0.06	2009.00	12715.00	6380	20230214	-35.34	3965	20231024	4.04	6380	-35.34	20230214	3965	4.04	20231024	6380	-35.34	20230214	3965	4.04	20231024	2.82	N	069730	500	72 억		330244	N	N	5	N	00	N
116	20231110	140607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-50	5	-1.19	17349410	4179	37.41	4170	4180	4130	5440	2930	4185	4151.57	2.29	0	-1042	4261	4222	4196	4157	4131	4210	4145	72	1255	500	2920	5	1	14400000	595	2.06	0.33	12	0.03	2009.00	12715.00	6380	20230214	-35.19	3965	20231024	4.29	6380	-35.19	20230214	3965	4.29	20231024	6380	-35.19	20230214	3965	4.29	20231024	2.82	N	069730	500	72 억		330244	N	N	5	N	00	N
117	20231110	130609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-50	5	-1.19	15893325	3827	34.26	4170	4180	4130	5440	2930	4185	4152.95	2.29	0	-1016	4261	4222	4196	4157	4131	4210	4145	72	1255	500	2920	5	1	14400000	595	2.06	0.33	12	0.03	2009.00	12715.00	6380	20230214	-35.19	3965	20231024	4.29	6380	-35.19	20230214	3965	4.29	20231024	6380	-35.19	20230214	3965	4.29	20231024	2.82	N	069730	500	72 억		330244	N	N	5	N	00	N
118	20231110	120611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	-50	5	-1.19	15364030	3699	33.12	4170	4180	4130	5440	2930	4185	4153.56	2.29	0	-962	4261	4222	4196	4157	4131	4210	4145	72	1255	500	2920	5	1	14400000	595	2.06	0.33	12	0.03	2009.00	12715.00	6380	20230214	-35.19	3965	20231024	4.29	6380	-35.19	20230214	3965	4.29	20231024	6380	-35.19	20230214	3965	4.29	20231024	2.82	N	069730	500	72 억		330244	N	N	5	N	00	N
119	20231110	110603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-35	5	-0.84	13882825	3341	29.91	4170	4180	4130	5440	2930	4185	4155.29	2.29	0	-908	4261	4222	4196	4157	4131	4210	4145	72	1255	500	2920	5	1	14400000	598	2.07	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.95	3965	20231024	4.67	6380	-34.95	20230214	3965	4.67	20231024	6380	-34.95	20230214	3965	4.67	20231024	2.82	N	069730	500	72 억		330244	N	N	5	N	00	N
120	20231110	100610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-45	5	-1.08	13223570	3182	28.49	4170	4180	4130	5440	2930	4185	4155.74	2.29	0	-825	4261	4222	4196	4157	4131	4210	4145	72	1255	500	2920	5	1	14400000	596	2.06	0.33	12	0.02	2009.00	12715.00	6380	20230214	-35.11	3965	20231024	4.41	6380	-35.11	20230214	3965	4.41	20231024	6380	-35.11	20230214	3965	4.41	20231024	2.82	N	069730	500	72 억		330244	N	N	5	N	00	N
121	20231110	090558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	-5	5	-0.12	5371710	1288	11.53	4170	4180	4165	5440	2930	4185	4170.58	2.29	0	-64	4261	4222	4196	4157	4131	4210	4145	72	1255	500	2920	5	1	14400000	602	2.08	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	2.82	N	069730	500	72 억		330244	N	N	5	N	00	N
122	20231109	160552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	-45	5	-1.06	46890470	11170	111.28	4230	4235	4170	5490	2965	4230	4197.89	2.29	0	599	4306	4267	4236	4197	4166	4252	4182	72	1260	500	2960	5	1	14400000	603	2.08	0.33	12	0.08	2009.00	12715.00	6380	20230214	-34.40	3965	20231024	5.55	6380	-34.40	20230214	3965	5.55	20231024	6380	-34.40	20230214	3965	5.55	20231024	2.81	N	069730	500	72 억		329597	N	N	5	N	00	N
123	20231109	150554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4200	-30	5	-0.71	45490100	10835	107.94	4230	4235	4170	5490	2965	4230	4198.44	2.29	0	628	4306	4267	4236	4197	4166	4252	4182	72	1260	500	2960	5	1	14400000	605	2.09	0.33	12	0.08	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	6380	-34.17	20230214	3965	5.93	20231024	6380	-34.17	20230214	3965	5.93	20231024	2.81	N	069730	500	72 억		329597	N	N	1	N	00	N
124	20231109	140552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4200	-30	5	-0.71	31389770	7462	74.34	4230	4235	4190	5490	2965	4230	4206.62	2.29	0	-422	4306	4267	4236	4197	4166	4252	4182	72	1260	500	2960	5	1	14400000	605	2.09	0.33	12	0.05	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	6380	-34.17	20230214	3965	5.93	20231024	6380	-34.17	20230214	3965	5.93	20231024	2.81	N	069730	500	72 억		329597	N	N	1	N	00	N
125	20231109	130554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	-35	5	-0.83	27064560	6431	64.07	4230	4235	4195	5490	2965	4230	4208.45	2.29	0	-562	4306	4267	4236	4197	4166	4252	4182	72	1260	500	2960	5	1	14400000	604	2.09	0.33	12	0.04	2009.00	12715.00	6380	20230214	-34.25	3965	20231024	5.80	6380	-34.25	20230214	3965	5.80	20231024	6380	-34.25	20230214	3965	5.80	20231024	2.81	N	069730	500	72 억		329597	N	N	1	N	00	N
126	20231109	120557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	-20	5	-0.47	9909850	2349	23.40	4230	4235	4205	5490	2965	4230	4218.75	2.29	0	-557	4306	4267	4236	4197	4166	4252	4182	72	1260	500	2960	5	1	14400000	606	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	2.81	N	069730	500	72 억		329597	N	N	1	N	00	N
127	20231109	110555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	-15	5	-0.35	5520050	1307	13.02	4230	4235	4205	5490	2965	4230	4223.45	2.29	0	-559	4306	4267	4236	4197	4166	4252	4182	72	1260	500	2960	5	1	14400000	607	2.10	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	2.81	N	069730	500	72 억		329597	N	N	1	N	00	N
128	20231109	100551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	-15	5	-0.35	5000820	1184	11.80	4230	4235	4205	5490	2965	4230	4223.67	2.29	0	-622	4306	4267	4236	4197	4166	4252	4182	72	1260	500	2960	5	1	14400000	607	2.10	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	2.81	N	069730	500	72 억		329597	N	N	1	N	00	N
129	20231109	090552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4230	0	3	0.00	1175950	278	2.77	4230	4235	4230	5490	2965	4230	4230.04	2.29	0	-163	4306	4267	4236	4197	4166	4252	4182	72	1260	500	2960	5	1	14400000	609	2.11	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	2.81	N	069730	500	72 억		329597	N	N	1	N	00	N
130	20231108	160549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4230	-15	5	-0.35	42524290	10038	57.58	4245	4275	4205	5510	2975	4245	4237.53	2.30	0	-1531	4355	4300	4240	4185	4125	4270	4155	72	1265	500	2970	5	1	14400000	609	2.11	0.33	12	0.07	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	2.79	N	069730	500	72 억		331122	N	N	1	N	00	N
131	20231108	150551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4230	-15	5	-0.35	28699160	6765	38.80	4245	4275	4215	5510	2975	4245	4242.30	2.30	0	-1048	4355	4300	4240	4185	4125	4270	4155	72	1265	500	2970	5	1	14400000	609	2.11	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	2.79	N	069730	500	72 억		331122	N	N	0	N	00	N
132	20231108	140549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	5	2	0.12	23502860	5538	31.77	4245	4275	4215	5510	2975	4245	4243.93	2.30	0	-453	4355	4300	4240	4185	4125	4270	4155	72	1265	500	2970	5	1	14400000	612	2.12	0.33	12	0.04	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	2.79	N	069730	500	72 억		331122	N	N	0	N	00	N
133	20231108	130551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4230	-15	5	-0.35	16443330	3873	22.22	4245	4275	4215	5510	2975	4245	4245.63	2.30	0	-284	4355	4300	4240	4185	4125	4270	4155	72	1265	500	2970	5	1	14400000	609	2.11	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	2.79	N	069730	500	72 억		331122	N	N	0	N	00	N
134	20231108	120545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	-5	5	-0.12	12271485	2889	16.57	4245	4275	4215	5510	2975	4245	4247.66	2.30	0	78	4355	4300	4240	4185	4125	4270	4155	72	1265	500	2970	5	1	14400000	611	2.11	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.54	3965	20231024	6.94	6380	-33.54	20230214	3965	6.94	20231024	6380	-33.54	20230214	3965	6.94	20231024	2.79	N	069730	500	72 억		331122	N	N	0	N	00	N
135	20231108	110549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4225	-20	5	-0.47	11876825	2796	16.04	4245	4275	4215	5510	2975	4245	4247.79	2.30	0	125	4355	4300	4240	4185	4125	4270	4155	72	1265	500	2970	5	1	14400000	608	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	6380	-33.78	20230214	3965	6.56	20231024	6380	-33.78	20230214	3965	6.56	20231024	2.79	N	069730	500	72 억		331122	N	N	0	N	00	N
136	20231108	100549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	5	2	0.12	7676670	1803	10.34	4245	4275	4245	5510	2975	4245	4257.72	2.30	0	-31	4355	4300	4240	4185	4125	4270	4155	72	1265	500	2970	5	1	14400000	612	2.12	0.33	12	0.01	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	2.79	N	069730	500	72 억		331122	N	N	0	N	00	N
137	20231108	090546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	15	2	0.35	556320	131	0.75	4245	4260	4245	5510	2975	4245	4246.72	2.30	0	17	4355	4300	4240	4185	4125	4270	4155	72	1265	500	2970	5	1	14400000	613	2.12	0.34	12	0.00	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	2.79	N	069730	500	72 억		331122	N	N	0	N	00	N
138	20231107	160550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4245	-30	5	-0.70	73618000	17433	75.37	4295	4295	4180	5550	2995	4275	4222.91	2.36	0	-8024	4311	4292	4256	4237	4201	4302	4247	72	1275	500	2990	5	1	14400000	611	2.11	0.33	12	0.12	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	2.78	N	069730	500	72 억		339137	N	N	2	N	00	N
139	20231107	150549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	-60	5	-1.40	69860540	16547	71.54	4295	4295	4180	5550	2995	4275	4221.95	2.36	0	-8032	4311	4292	4256	4237	4201	4302	4247	72	1275	500	2990	5	1	14400000	607	2.10	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	2.78	N	069730	500	72 억		339137	N	N	2	N	00	N
140	20231107	140553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4205	-70	5	-1.64	64932355	15376	66.47	4295	4295	4180	5550	2995	4275	4222.97	2.36	0	-7882	4311	4292	4256	4237	4201	4302	4247	72	1275	500	2990	5	1	14400000	606	2.09	0.33	12	0.11	2009.00	12715.00	6380	20230214	-34.09	3965	20231024	6.05	6380	-34.09	20230214	3965	6.05	20231024	6380	-34.09	20230214	3965	6.05	20231024	2.78	N	069730	500	72 억		339137	N	N	2	N	00	N
141	20231107	130551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	-65	5	-1.52	57418875	13589	58.75	4295	4295	4180	5550	2995	4275	4225.39	2.36	0	-7876	4311	4292	4256	4237	4201	4302	4247	72	1275	500	2990	5	1	14400000	606	2.10	0.33	12	0.09	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	2.78	N	069730	500	72 억		339137	N	N	2	N	00	N
142	20231107	120547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4190	-85	5	-1.99	47609280	11248	48.63	4295	4295	4190	5550	2995	4275	4232.69	2.36	0	-7513	4311	4292	4256	4237	4201	4302	4247	72	1275	500	2990	5	1	14400000	603	2.09	0.33	12	0.08	2009.00	12715.00	6380	20230214	-34.33	3965	20231024	5.67	6380	-34.33	20230214	3965	5.67	20231024	6380	-34.33	20230214	3965	5.67	20231024	2.78	N	069730	500	72 억		339137	N	N	2	N	00	N
143	20231107	110548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4225	-50	5	-1.17	28911380	6811	29.45	4295	4295	4225	5550	2995	4275	4244.81	2.36	0	-5393	4311	4292	4256	4237	4201	4302	4247	72	1275	500	2990	5	1	14400000	608	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	6380	-33.78	20230214	3965	6.56	20231024	6380	-33.78	20230214	3965	6.56	20231024	2.78	N	069730	500	72 억		339137	N	N	2	N	00	N
144	20231107	100555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	-15	5	-0.35	17970505	4229	18.28	4295	4295	4235	5550	2995	4275	4249.35	2.36	0	-3302	4311	4292	4256	4237	4201	4302	4247	72	1275	500	2990	5	1	14400000	613	2.12	0.34	12	0.03	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	2.78	N	069730	500	72 억		339137	N	N	2	N	00	N
145	20231107	090541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4245	-30	5	-0.70	1948860	456	1.97	4295	4295	4245	5550	2995	4275	4273.82	2.36	0	-390	4311	4292	4256	4237	4201	4302	4247	72	1275	500	2990	5	1	14400000	611	2.11	0.33	12	0.00	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	2.78	N	069730	500	72 억		339137	N	N	2	N	00	N
146	20231106	160536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4275	40	2	0.94	98404090	23131	137.20	4275	4275	4220	5500	2965	4235	4254.21	2.36	0	-1014	4321	4277	4236	4192	4151	4257	4172	72	1265	500	2960	5	1	14400000	616	2.13	0.34	12	0.16	2009.00	12715.00	6380	20230214	-32.99	3965	20231024	7.82	6380	-32.99	20230214	3965	7.82	20231024	6380	-32.99	20230214	3965	7.82	20231024	2.81	N	069730	500	72 억		340268	N	N	2	N	00	N
147	20231106	150539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	35	2	0.83	93461270	21974	130.34	4275	4275	4220	5500	2965	4235	4253.27	2.36	0	-659	4321	4277	4236	4192	4151	4257	4172	72	1265	500	2960	5	1	14400000	615	2.13	0.34	12	0.15	2009.00	12715.00	6380	20230214	-33.07	3965	20231024	7.69	6380	-33.07	20230214	3965	7.69	20231024	6380	-33.07	20230214	3965	7.69	20231024	2.81	N	069730	500	72 억		340268	N	N	0	N	00	N
148	20231106	140536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4260	25	2	0.59	75626685	17796	105.56	4275	4275	4220	5500	2965	4235	4249.65	2.36	0	-61	4321	4277	4236	4192	4151	4257	4172	72	1265	500	2960	5	1	14400000	613	2.12	0.34	12	0.12	2009.00	12715.00	6380	20230214	-33.23	3965	20231024	7.44	6380	-33.23	20230214	3965	7.44	20231024	6380	-33.23	20230214	3965	7.44	20231024	2.81	N	069730	500	72 억		340268	N	N	0	N	00	N
149	20231106	130543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	15	2	0.35	70472275	16586	98.38	4275	4275	4220	5500	2965	4235	4248.90	2.36	0	-68	4321	4277	4236	4192	4151	4257	4172	72	1265	500	2960	5	1	14400000	612	2.12	0.33	12	0.12	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	2.81	N	069730	500	72 억		340268	N	N	0	N	00	N
150	20231106	120539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	35	2	0.83	47935040	11267	66.83	4275	4275	4235	5500	2965	4235	4254.46	2.36	0	-26	4321	4277	4236	4192	4151	4257	4172	72	1265	500	2960	5	1	14400000	615	2.13	0.34	12	0.08	2009.00	12715.00	6380	20230214	-33.07	3965	20231024	7.69	6380	-33.07	20230214	3965	7.69	20231024	6380	-33.07	20230214	3965	7.69	20231024	2.81	N	069730	500	72 억		340268	N	N	0	N	00	N
151	20231106	110539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4245	10	2	0.24	30187360	7096	42.09	4275	4275	4240	5500	2965	4235	4254.14	2.36	0	-59	4321	4277	4236	4192	4151	4257	4172	72	1265	500	2960	5	1	14400000	611	2.11	0.33	12	0.05	2009.00	12715.00	6380	20230214	-33.46	3965	20231024	7.06	6380	-33.46	20230214	3965	7.06	20231024	6380	-33.46	20230214	3965	7.06	20231024	2.81	N	069730	500	72 억		340268	N	N	0	N	00	N
152	20231106	100517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4250	15	2	0.35	15857855	3723	22.08	4275	4275	4245	5500	2965	4235	4259.43	2.36	0	-215	4321	4277	4236	4192	4151	4257	4172	72	1265	500	2960	5	1	14400000	612	2.12	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.39	3965	20231024	7.19	6380	-33.39	20230214	3965	7.19	20231024	6380	-33.39	20230214	3965	7.19	20231024	2.81	N	069730	500	72 억		340268	N	N	0	N	00	N
153	20231106	090540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4275	40	2	0.94	4336885	1015	6.02	4275	4275	4255	5500	2965	4235	4272.79	2.36	0	21	4321	4277	4236	4192	4151	4257	4172	72	1265	500	2960	5	1	14400000	616	2.13	0.34	12	0.01	2009.00	12715.00	6380	20230214	-32.99	3965	20231024	7.82	6380	-32.99	20230214	3965	7.82	20231024	6380	-32.99	20230214	3965	7.82	20231024	2.81	N	069730	500	72 억		340268	N	N	0	N	00	N
154	20231103	160533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4235	5	2	0.12	70367225	16667	78.61	4280	4280	4195	5490	2965	4230	4221.95	2.36	0	-264	4290	4260	4210	4180	4130	4275	4195	72	1260	500	2960	5	1	14400000	610	2.11	0.33	12	0.12	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	2.80	N	069730	500	72 억		340532	N	N	0	N	00	N
155	20231103	150531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4235	5	2	0.12	66227465	15689	74.00	4280	4280	4195	5490	2965	4230	4221.27	2.36	0	-171	4290	4260	4210	4180	4130	4275	4195	72	1260	500	2960	5	1	14400000	610	2.11	0.33	12	0.11	2009.00	12715.00	6380	20230214	-33.62	3965	20231024	6.81	6380	-33.62	20230214	3965	6.81	20231024	6380	-33.62	20230214	3965	6.81	20231024	2.80	N	069730	500	72 억		340532	N	N	0	N	00	N
156	20231103	140531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4230	0	3	0.00	52136395	12357	58.28	4280	4280	4195	5490	2965	4230	4219.18	2.36	0	-254	4290	4260	4210	4180	4130	4275	4195	72	1260	500	2960	5	1	14400000	609	2.11	0.33	12	0.09	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	2.80	N	069730	500	72 억		340532	N	N	0	N	00	N
157	20231103	130532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4210	-20	5	-0.47	30152615	7141	33.68	4280	4280	4195	5490	2965	4230	4222.46	2.36	0	-467	4290	4260	4210	4180	4130	4275	4195	72	1260	500	2960	5	1	14400000	606	2.10	0.33	12	0.05	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	2.80	N	069730	500	72 억		340532	N	N	0	N	00	N
158	20231103	120531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	-15	5	-0.35	20470910	4842	22.84	4280	4280	4195	5490	2965	4230	4227.78	2.36	0	-467	4290	4260	4210	4180	4130	4275	4195	72	1260	500	2960	5	1	14400000	607	2.10	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	2.80	N	069730	500	72 억		340532	N	N	0	N	00	N
159	20231103	110535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4215	-15	5	-0.35	17093655	4039	19.05	4280	4280	4205	5490	2965	4230	4232.15	2.36	0	-374	4290	4260	4210	4180	4130	4275	4195	72	1260	500	2960	5	1	14400000	607	2.10	0.33	12	0.03	2009.00	12715.00	6380	20230214	-33.93	3965	20231024	6.31	6380	-33.93	20230214	3965	6.31	20231024	6380	-33.93	20230214	3965	6.31	20231024	2.80	N	069730	500	72 억		340532	N	N	0	N	00	N
160	20231103	100526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4225	-5	5	-0.12	12757570	3010	14.20	4280	4280	4210	5490	2965	4230	4238.40	2.36	0	-20	4290	4260	4210	4180	4130	4275	4195	72	1260	500	2960	5	1	14400000	608	2.10	0.33	12	0.02	2009.00	12715.00	6380	20230214	-33.78	3965	20231024	6.56	6380	-33.78	20230214	3965	6.56	20231024	6380	-33.78	20230214	3965	6.56	20231024	2.80	N	069730	500	72 억		340532	N	N	0	N	00	N
161	20231103	090526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4275	45	2	1.06	2740045	641	3.02	4280	4280	4235	5490	2965	4230	4274.64	2.36	0	-224	4290	4260	4210	4180	4130	4275	4195	72	1260	500	2960	5	1	14400000	616	2.13	0.34	12	0.00	2009.00	12715.00	6380	20230214	-32.99	3965	20231024	7.82	6380	-32.99	20230214	3965	7.82	20231024	6380	-32.99	20230214	3965	7.82	20231024	2.80	N	069730	500	72 억		340532	N	N	0	N	00	N
162	20231102	160528	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4230	60	2	1.44	88904245	21199	57.66	4165	4240	4160	5420	2920	4170	4196.26	2.35	0	2313	4246	4207	4136	4097	4026	4227	4117	72	1250	500	2910	5	1	14400000	609	2.11	0.33	12	0.15	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	2.81	N	069730	500	72 억		338613	N	N	0	N	00	N
163	20231102	150533	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4210	40	2	0.96	86903890	20726	56.37	4165	4240	4160	5420	2920	4170	4195.43	2.35	0	2317	4246	4207	4136	4097	4026	4227	4117	72	1250	500	2910	5	1	14400000	606	2.10	0.33	12	0.14	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	2.81	N	069730	500	72 억		338613	N	N	0	N	00	N
164	20231102	140523	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4220	50	2	1.20	85484600	20390	55.46	4165	4240	4160	5420	2920	4170	4194.91	2.35	0	2390	4246	4207	4136	4097	4026	4227	4117	72	1250	500	2910	5	1	14400000	608	2.10	0.33	12	0.14	2009.00	12715.00	6380	20230214	-33.86	3965	20231024	6.43	6380	-33.86	20230214	3965	6.43	20231024	6380	-33.86	20230214	3965	6.43	20231024	2.81	N	069730	500	72 억		338613	N	N	0	N	00	N
165	20231102	130528	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4230	60	2	1.44	73522975	17560	47.76	4165	4235	4160	5420	2920	4170	4189.13	2.35	0	2780	4246	4207	4136	4097	4026	4227	4117	72	1250	500	2910	5	1	14400000	609	2.11	0.33	12	0.12	2009.00	12715.00	6380	20230214	-33.70	3965	20231024	6.68	6380	-33.70	20230214	3965	6.68	20231024	6380	-33.70	20230214	3965	6.68	20231024	2.81	N	069730	500	72 억		338613	N	N	0	N	00	N
166	20231102	120525	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4210	40	2	0.96	57987435	13886	37.77	4165	4220	4160	5420	2920	4170	4176.96	2.35	0	2306	4246	4207	4136	4097	4026	4227	4117	72	1250	500	2910	5	1	14400000	606	2.10	0.33	12	0.10	2009.00	12715.00	6380	20230214	-34.01	3965	20231024	6.18	6380	-34.01	20230214	3965	6.18	20231024	6380	-34.01	20230214	3965	6.18	20231024	2.81	N	069730	500	72 억		338613	N	N	0	N	00	N
167	20231102	110526	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4200	30	2	0.72	50574940	12125	32.98	4165	4200	4160	5420	2920	4170	4171.35	2.35	0	2468	4246	4207	4136	4097	4026	4227	4117	72	1250	500	2910	5	1	14400000	605	2.09	0.33	12	0.08	2009.00	12715.00	6380	20230214	-34.17	3965	20231024	5.93	6380	-34.17	20230214	3965	5.93	20231024	6380	-34.17	20230214	3965	5.93	20231024	2.81	N	069730	500	72 억		338613	N	N	0	N	00	N
168	20231102	100527	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4175	5	2	0.12	41695145	10006	27.21	4165	4190	4160	5420	2920	4170	4166.27	2.35	0	2470	4246	4207	4136	4097	4026	4227	4117	72	1250	500	2910	5	1	14400000	601	2.08	0.33	12	0.07	2009.00	12715.00	6380	20230214	-34.56	3965	20231024	5.30	6380	-34.56	20230214	3965	5.30	20231024	6380	-34.56	20230214	3965	5.30	20231024	2.81	N	069730	500	72 억		338613	N	N	0	N	00	N
169	20231102	090530	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4180	10	2	0.24	28343945	6803	18.50	4165	4190	4160	5420	2920	4170	4164.89	2.35	0	658	4246	4207	4136	4097	4026	4227	4117	72	1250	500	2910	5	1	14400000	602	2.08	0.33	12	0.05	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	2.81	N	069730	500	72 억		338613	N	N	0	N	00	N
170	20231101	160524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	115	2	2.84	151657105	36767	156.55	4065	4175	4065	5270	2840	4055	4124.81	2.34	0	2257	4258	4156	4098	3996	3938	4127	3967	72	1215	500	2830	5	1	14400000	600	2.08	0.33	12	0.26	2009.00	12715.00	6380	20230214	-34.64	3965	20231024	5.17	6380	-34.64	20230214	3965	5.17	20231024	6380	-34.64	20230214	3965	5.17	20231024	2.82	N	069730	500	72 억		336746	N	N	0	N	00	N
171	20231101	150522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	115	2	2.84	146652755	35567	151.44	4065	4175	4065	5270	2840	4055	4123.28	2.34	0	2261	4258	4156	4098	3996	3938	4127	3967	72	1215	500	2830	5	1	14400000	600	2.08	0.33	12	0.25	2009.00	12715.00	6380	20230214	-34.64	3965	20231024	5.17	6380	-34.64	20230214	3965	5.17	20231024	6380	-34.64	20230214	3965	5.17	20231024	2.82	N	069730	500	72 억		336746	N	N	0	N	00	N
172	20231101	140520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	100	2	2.47	117273920	28512	121.40	4065	4155	4065	5270	2840	4055	4113.14	2.34	0	2682	4258	4156	4098	3996	3938	4127	3967	72	1215	500	2830	5	1	14400000	598	2.07	0.33	12	0.20	2009.00	12715.00	6380	20230214	-34.87	3965	20231024	4.79	6380	-34.87	20230214	3965	4.79	20231024	6380	-34.87	20230214	3965	4.79	20231024	2.82	N	069730	500	72 억		336746	N	N	0	N	00	N
173	20231101	130524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	75	2	1.85	109280415	26577	113.16	4065	4140	4065	5270	2840	4055	4111.84	2.34	0	2675	4258	4156	4098	3996	3938	4127	3967	72	1215	500	2830	5	1	14400000	595	2.06	0.32	12	0.18	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	6380	-35.27	20230214	3965	4.16	20231024	6380	-35.27	20230214	3965	4.16	20231024	2.82	N	069730	500	72 억		336746	N	N	0	N	00	N
174	20231101	120535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	60	2	1.48	107084365	26045	110.90	4065	4140	4065	5270	2840	4055	4111.51	2.34	0	2675	4258	4156	4098	3996	3938	4127	3967	72	1215	500	2830	5	1	14400000	593	2.05	0.32	12	0.18	2009.00	12715.00	6380	20230214	-35.50	3965	20231024	3.78	6380	-35.50	20230214	3965	3.78	20231024	6380	-35.50	20230214	3965	3.78	20231024	2.82	N	069730	500	72 억		336746	N	N	0	N	00	N
175	20231101	110538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	60	2	1.48	104238025	25354	107.95	4065	4140	4065	5270	2840	4055	4111.30	2.34	0	2489	4258	4156	4098	3996	3938	4127	3967	72	1215	500	2830	5	1	14400000	593	2.05	0.32	12	0.18	2009.00	12715.00	6380	20230214	-35.50	3965	20231024	3.78	6380	-35.50	20230214	3965	3.78	20231024	6380	-35.50	20230214	3965	3.78	20231024	2.82	N	069730	500	72 억		336746	N	N	0	N	00	N
176	20231101	100531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	75	2	1.85	75062140	18281	77.84	4065	4140	4065	5270	2840	4055	4106.02	2.34	0	2357	4258	4156	4098	3996	3938	4127	3967	72	1215	500	2830	5	1	14400000	595	2.06	0.32	12	0.13	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	6380	-35.27	20230214	3965	4.16	20231024	6380	-35.27	20230214	3965	4.16	20231024	2.82	N	069730	500	72 억		336746	N	N	0	N	00	N
177	20231101	090532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	25	2	0.62	5158935	1268	5.40	4065	4080	4065	5270	2840	4055	4068.56	2.34	0	-26	4258	4156	4098	3996	3938	4127	3967	72	1215	500	2830	5	1	14400000	588	2.03	0.32	12	0.01	2009.00	12715.00	6380	20230214	-36.05	3965	20231024	2.90	6380	-36.05	20230214	3965	2.90	20231024	6380	-36.05	20230214	3965	2.90	20231024	2.82	N	069730	500	72 억		336746	N	N	0	N	00	N