KissMeData/026940/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	160409	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4075	295	2	7.80	20832153055	5187989	138.42	3820	4125	3820	4910	2650	3780	4015.29	4.16	0	-278052	4313	4046	3888	3621	3463	3967	3542	100	1130	500	2720	5	1	20000000	815	11.48	0.65	12	25.94	355.00	6300.00	4860	20230926	-16.15	2940	20230103	38.61	4860	-16.15	20230926	2940	38.61	20230103	4860	-16.15	20230926	2940	38.61	20230103	5.39	N	026940	500	100 억		832466	N	N	0	N	00	N
3	20231130	150409	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4040	260	2	6.88	18138174530	4526914	120.78	3820	4125	3820	4910	2650	3780	4006.77	4.16	0	-253194	4313	4046	3888	3621	3463	3967	3542	100	1130	500	2720	5	1	20000000	808	11.38	0.64	12	22.63	355.00	6300.00	4860	20230926	-16.87	2940	20230103	37.41	4860	-16.87	20230926	2940	37.41	20230103	4860	-16.87	20230926	2940	37.41	20230103	5.39	N	026940	500	100 억		832466	N	N	0	N	00	N
4	20231130	140407	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3925	145	2	3.84	5859782710	1493675	39.85	3820	4020	3820	4910	2650	3780	3923.11	4.16	0	17728	4313	4046	3888	3621	3463	3967	3542	100	1130	500	2720	5	1	20000000	785	11.06	0.62	12	7.47	355.00	6300.00	4860	20230926	-19.24	2940	20230103	33.50	4860	-19.24	20230926	2940	33.50	20230103	4860	-19.24	20230926	2940	33.50	20230103	5.39	N	026940	500	100 억		832466	N	N	0	N	00	N
5	20231130	130406	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3910	130	2	3.44	5498782805	1401904	37.40	3820	4020	3820	4910	2650	3780	3922.42	4.16	0	32680	4313	4046	3888	3621	3463	3967	3542	100	1130	500	2720	5	1	20000000	782	11.01	0.62	12	7.01	355.00	6300.00	4860	20230926	-19.55	2940	20230103	32.99	4860	-19.55	20230926	2940	32.99	20230103	4860	-19.55	20230926	2940	32.99	20230103	5.39	N	026940	500	100 억		832466	N	N	0	N	00	N
6	20231130	120413	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3905	125	2	3.31	5215397480	1329638	35.48	3820	4020	3820	4910	2650	3780	3922.47	4.16	0	32345	4313	4046	3888	3621	3463	3967	3542	100	1130	500	2720	5	1	20000000	781	11.00	0.62	12	6.65	355.00	6300.00	4860	20230926	-19.65	2940	20230103	32.82	4860	-19.65	20230926	2940	32.82	20230103	4860	-19.65	20230926	2940	32.82	20230103	5.39	N	026940	500	100 억		832466	N	N	0	N	00	N
7	20231130	110410	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3970	190	2	5.03	4334468110	1104668	29.47	3820	4020	3820	4910	2650	3780	3923.84	4.16	0	50957	4313	4046	3888	3621	3463	3967	3542	100	1130	500	2720	5	1	20000000	794	11.18	0.63	12	5.52	355.00	6300.00	4860	20230926	-18.31	2940	20230103	35.03	4860	-18.31	20230926	2940	35.03	20230103	4860	-18.31	20230926	2940	35.03	20230103	5.39	N	026940	500	100 억		832466	N	N	0	N	00	N
8	20231130	100405	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3935	155	2	4.10	1790671860	460577	12.29	3820	3945	3820	4910	2650	3780	3888.01	4.16	0	67668	4313	4046	3888	3621	3463	3967	3542	100	1130	500	2720	5	1	20000000	787	11.08	0.62	12	2.30	355.00	6300.00	4860	20230926	-19.03	2940	20230103	33.84	4860	-19.03	20230926	2940	33.84	20230103	4860	-19.03	20230926	2940	33.84	20230103	5.39	N	026940	500	100 억		832466	N	N	0	N	00	N
9	20231130	090408	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3865	85	2	2.25	676853180	174184	4.65	3820	3945	3820	4910	2650	3780	3886.16	4.16	0	45889	4313	4046	3888	3621	3463	3967	3542	100	1130	500	2720	5	1	20000000	773	10.89	0.61	12	0.87	355.00	6300.00	4860	20230926	-20.47	2940	20230103	31.46	4860	-20.47	20230926	2940	31.46	20230103	4860	-20.47	20230926	2940	31.46	20230103	5.39	N	026940	500	100 억		832466	N	N	0	N	00	N
10	20231129	160406	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3780	100	2	2.72	14585021300	3707744	1210.41	3825	4155	3730	4780	2580	3680	3933.83	6.05	0	-365686	3770	3725	3675	3630	3580	3747	3652	100	1100	500	2640	5	1	20000000	756	10.65	0.60	12	18.54	355.00	6300.00	4860	20230926	-22.22	2940	20230103	28.57	4860	-22.22	20230926	2940	28.57	20230103	4860	-22.22	20230926	2940	28.57	20230103	5.24	N	026940	500	100 억		1209071	N	N	1	N	00	N
11	20231129	150408	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3775	95	2	2.58	14110344290	3581690	1169.26	3825	4155	3750	4780	2580	3680	3939.58	6.05	0	-403871	3770	3725	3675	3630	3580	3747	3652	100	1100	500	2640	5	1	20000000	755	10.63	0.60	12	17.91	355.00	6300.00	4860	20230926	-22.33	2940	20230103	28.40	4860	-22.33	20230926	2940	28.40	20230103	4860	-22.33	20230926	2940	28.40	20230103	5.24	N	026940	500	100 억		1209071	N	N	1	N	00	N
12	20231129	140407	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3830	150	2	4.08	13486607205	3416973	1115.48	3825	4155	3750	4780	2580	3680	3946.95	6.05	0	-434379	3770	3725	3675	3630	3580	3747	3652	100	1100	500	2640	5	1	20000000	766	10.79	0.61	12	17.08	355.00	6300.00	4860	20230926	-21.19	2940	20230103	30.27	4860	-21.19	20230926	2940	30.27	20230103	4860	-21.19	20230926	2940	30.27	20230103	5.24	N	026940	500	100 억		1209071	N	N	1	N	00	N
13	20231129	130409	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3835	155	2	4.21	13104310350	3317007	1082.85	3825	4155	3750	4780	2580	3680	3950.64	6.05	0	-441034	3770	3725	3675	3630	3580	3747	3652	100	1100	500	2640	5	1	20000000	767	10.80	0.61	12	16.59	355.00	6300.00	4860	20230926	-21.09	2940	20230103	30.44	4860	-21.09	20230926	2940	30.44	20230103	4860	-21.09	20230926	2940	30.44	20230103	5.24	N	026940	500	100 억		1209071	N	N	1	N	00	N
14	20231129	120409	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3820	140	2	3.80	12914772155	3267486	1066.68	3825	4155	3750	4780	2580	3680	3952.51	6.05	0	-438262	3770	3725	3675	3630	3580	3747	3652	100	1100	500	2640	5	1	20000000	764	10.76	0.61	12	16.34	355.00	6300.00	4860	20230926	-21.40	2940	20230103	29.93	4860	-21.40	20230926	2940	29.93	20230103	4860	-21.40	20230926	2940	29.93	20230103	5.24	N	026940	500	100 억		1209071	N	N	1	N	00	N
15	20231129	110407	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3825	145	2	3.94	12652182120	3198847	1044.28	3825	4155	3750	4780	2580	3680	3955.23	6.05	0	-435848	3770	3725	3675	3630	3580	3747	3652	100	1100	500	2640	5	1	20000000	765	10.77	0.61	12	15.99	355.00	6300.00	4860	20230926	-21.30	2940	20230103	30.10	4860	-21.30	20230926	2940	30.10	20230103	4860	-21.30	20230926	2940	30.10	20230103	5.24	N	026940	500	100 억		1209071	N	N	1	N	00	N
16	20231129	100405	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3815	135	2	3.67	11415189940	2872823	937.84	3825	4155	3810	4780	2580	3680	3973.51	6.05	0	-414885	3770	3725	3675	3630	3580	3747	3652	100	1100	500	2640	5	1	20000000	763	10.75	0.61	12	14.36	355.00	6300.00	4860	20230926	-21.50	2940	20230103	29.76	4860	-21.50	20230926	2940	29.76	20230103	4860	-21.50	20230926	2940	29.76	20230103	5.24	N	026940	500	100 억		1209071	N	N	1	N	00	N
17	20231129	090404	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	4000	320	2	8.70	5895138440	1460909	476.92	3825	4155	3825	4780	2580	3680	4035.25	6.05	0	-317972	3770	3725	3675	3630	3580	3747	3652	100	1100	500	2640	5	1	20000000	800	11.27	0.63	12	7.30	355.00	6300.00	4860	20230926	-17.70	2940	20230103	36.05	4860	-17.70	20230926	2940	36.05	20230103	4860	-17.70	20230926	2940	36.05	20230103	5.24	N	026940	500	100 억		1209071	N	N	1	N	00	N
18	20231128	160407	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3680	30	2	0.82	1075164710	292887	73.57	3650	3720	3625	4745	2555	3650	3670.92	6.33	0	-51860	3850	3750	3650	3550	3450	3750	3550	100	1095	500	2620	5	1	20000000	736	10.37	0.58	12	1.46	355.00	6300.00	4860	20230926	-24.28	2940	20230103	25.17	4860	-24.28	20230926	2940	25.17	20230103	4860	-24.28	20230926	2940	25.17	20230103	5.31	N	026940	500	100 억		1265186	N	N	1	N	00	N
19	20231128	150342	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3680	30	2	0.82	967985175	263743	66.25	3650	3720	3625	4745	2555	3650	3670.18	6.33	0	-45298	3850	3750	3650	3550	3450	3750	3550	100	1095	500	2620	5	1	20000000	736	10.37	0.58	12	1.32	355.00	6300.00	4860	20230926	-24.28	2940	20230103	25.17	4860	-24.28	20230926	2940	25.17	20230103	4860	-24.28	20230926	2940	25.17	20230103	5.31	N	026940	500	100 억		1265186	N	N	0	N	00	N
20	20231128	140404	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3690	40	2	1.10	823197545	224419	56.37	3650	3720	3625	4745	2555	3650	3668.13	6.33	0	-29023	3850	3750	3650	3550	3450	3750	3550	100	1095	500	2620	5	1	20000000	738	10.39	0.59	12	1.12	355.00	6300.00	4860	20230926	-24.07	2940	20230103	25.51	4860	-24.07	20230926	2940	25.51	20230103	4860	-24.07	20230926	2940	25.51	20230103	5.31	N	026940	500	100 억		1265186	N	N	0	N	00	N
21	20231128	130403	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3675	25	2	0.68	728407725	198584	49.88	3650	3720	3625	4745	2555	3650	3668.01	6.33	0	-24075	3850	3750	3650	3550	3450	3750	3550	100	1095	500	2620	5	1	20000000	735	10.35	0.58	12	0.99	355.00	6300.00	4860	20230926	-24.38	2940	20230103	25.00	4860	-24.38	20230926	2940	25.00	20230103	4860	-24.38	20230926	2940	25.00	20230103	5.31	N	026940	500	100 억		1265186	N	N	0	N	00	N
22	20231128	120404	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3645	-5	5	-0.14	264223290	72510	18.21	3650	3690	3625	4745	2555	3650	3643.96	6.33	0	-16341	3850	3750	3650	3550	3450	3750	3550	100	1095	500	2620	5	1	20000000	729	10.27	0.58	12	0.36	355.00	6300.00	4860	20230926	-25.00	2940	20230103	23.98	4860	-25.00	20230926	2940	23.98	20230103	4860	-25.00	20230926	2940	23.98	20230103	5.31	N	026940	500	100 억		1265186	N	N	0	N	00	N
23	20231128	110404	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3645	-5	5	-0.14	203840195	55891	14.04	3650	3690	3625	4745	2555	3650	3647.10	6.33	0	-14414	3850	3750	3650	3550	3450	3750	3550	100	1095	500	2620	5	1	20000000	729	10.27	0.58	12	0.28	355.00	6300.00	4860	20230926	-25.00	2940	20230103	23.98	4860	-25.00	20230926	2940	23.98	20230103	4860	-25.00	20230926	2940	23.98	20230103	5.31	N	026940	500	100 억		1265186	N	N	0	N	00	N
24	20231128	100404	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3630	-20	5	-0.55	174948730	47947	12.04	3650	3690	3625	4745	2555	3650	3648.79	6.33	0	-10954	3850	3750	3650	3550	3450	3750	3550	100	1095	500	2620	5	1	20000000	726	10.23	0.58	12	0.24	355.00	6300.00	4860	20230926	-25.31	2940	20230103	23.47	4860	-25.31	20230926	2940	23.47	20230103	4860	-25.31	20230926	2940	23.47	20230103	5.31	N	026940	500	100 억		1265186	N	N	0	N	00	N
25	20231128	090402	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3665	15	2	0.41	11919695	3263	0.82	3650	3665	3650	4745	2555	3650	3652.99	6.33	0	-560	3850	3750	3650	3550	3450	3750	3550	100	1095	500	2620	5	1	20000000	733	10.32	0.58	12	0.02	355.00	6300.00	4860	20230926	-24.59	2940	20230103	24.66	4860	-24.59	20230926	2940	24.66	20230103	4860	-24.59	20230926	2940	24.66	20230103	5.31	N	026940	500	100 억		1265186	N	N	0	N	00	N
26	20231127	160404	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3650	0	3	0.00	1433905600	396975	280.18	3650	3750	3550	4745	2555	3650	3612.07	6.26	0	-7503	3686	3667	3646	3627	3606	3670	3630	100	1095	500	2620	5	1	20000000	730	10.28	0.58	12	1.98	355.00	6300.00	4860	20230926	-24.90	2940	20230103	24.15	4860	-24.90	20230926	2940	24.15	20230103	4860	-24.90	20230926	2940	24.15	20230103	5.26	N	026940	500	100 억		1252767	N	N	0	N	00	N
27	20231127	150403	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3635	-15	5	-0.41	1374651500	380675	268.68	3650	3750	3550	4745	2555	3650	3611.09	6.26	0	-6427	3686	3667	3646	3627	3606	3670	3630	100	1095	500	2620	5	1	20000000	727	10.24	0.58	12	1.90	355.00	6300.00	4860	20230926	-25.21	2940	20230103	23.64	4860	-25.21	20230926	2940	23.64	20230103	4860	-25.21	20230926	2940	23.64	20230103	5.26	N	026940	500	100 억		1252767	N	N	0	N	00	N
28	20231127	140406	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3635	-15	5	-0.41	1266429500	350808	247.60	3650	3750	3550	4745	2555	3650	3610.04	6.26	0	-8464	3686	3667	3646	3627	3606	3670	3630	100	1095	500	2620	5	1	20000000	727	10.24	0.58	12	1.75	355.00	6300.00	4860	20230926	-25.21	2940	20230103	23.64	4860	-25.21	20230926	2940	23.64	20230103	4860	-25.21	20230926	2940	23.64	20230103	5.26	N	026940	500	100 억		1252767	N	N	0	N	00	N
29	20231127	130404	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3640	-10	5	-0.27	1223274865	338924	239.21	3650	3750	3550	4745	2555	3650	3609.29	6.26	0	-7237	3686	3667	3646	3627	3606	3670	3630	100	1095	500	2620	5	1	20000000	728	10.25	0.58	12	1.69	355.00	6300.00	4860	20230926	-25.10	2940	20230103	23.81	4860	-25.10	20230926	2940	23.81	20230103	4860	-25.10	20230926	2940	23.81	20230103	5.26	N	026940	500	100 억		1252767	N	N	0	N	00	N
30	20231127	120404	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3635	-15	5	-0.41	972184730	270178	190.69	3650	3750	3550	4745	2555	3650	3598.31	6.26	0	-2578	3686	3667	3646	3627	3606	3670	3630	100	1095	500	2620	5	1	20000000	727	10.24	0.58	12	1.35	355.00	6300.00	4860	20230926	-25.21	2940	20230103	23.64	4860	-25.21	20230926	2940	23.64	20230103	4860	-25.21	20230926	2940	23.64	20230103	5.26	N	026940	500	100 억		1252767	N	N	0	N	00	N
31	20231127	110359	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3630	-20	5	-0.55	909104400	252748	178.39	3650	3750	3550	4745	2555	3650	3596.88	6.26	0	-4910	3686	3667	3646	3627	3606	3670	3630	100	1095	500	2620	5	1	20000000	726	10.23	0.58	12	1.26	355.00	6300.00	4860	20230926	-25.31	2940	20230103	23.47	4860	-25.31	20230926	2940	23.47	20230103	4860	-25.31	20230926	2940	23.47	20230103	5.26	N	026940	500	100 억		1252767	N	N	0	N	00	N
32	20231127	100359	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3565	-85	5	-2.33	738877775	205498	145.04	3650	3750	3550	4745	2555	3650	3595.55	6.26	0	-10296	3686	3667	3646	3627	3606	3670	3630	100	1095	500	2620	5	1	20000000	713	10.04	0.57	12	1.03	355.00	6300.00	4860	20230926	-26.65	2940	20230103	21.26	4860	-26.65	20230926	2940	21.26	20230103	4860	-26.65	20230926	2940	21.26	20230103	5.26	N	026940	500	100 억		1252767	N	N	0	N	00	N
33	20231127	090400	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3630	-20	5	-0.55	201745315	55261	39.00	3650	3750	3625	4745	2555	3650	3650.77	6.26	0	11495	3686	3667	3646	3627	3606	3670	3630	100	1095	500	2620	5	1	20000000	726	10.23	0.58	12	0.28	355.00	6300.00	4860	20230926	-25.31	2940	20230103	23.47	4860	-25.31	20230926	2940	23.47	20230103	4860	-25.31	20230926	2940	23.47	20230103	5.26	N	026940	500	100 억		1252767	N	N	0	N	00	N
34	20231124	160356	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3650	5	2	0.14	512918535	140856	62.49	3650	3665	3625	4735	2555	3645	3641.36	6.27	0	801	3741	3692	3656	3607	3571	3675	3590	100	1090	500	2620	5	1	20000000	730	10.28	0.58	12	0.70	355.00	6300.00	4860	20230926	-24.90	2940	20230103	24.15	4860	-24.90	20230926	2940	24.15	20230103	4860	-24.90	20230926	2940	24.15	20230103	5.04	N	026940	500	100 억		1253005	N	N	0	N	00	N
35	20231124	150401	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3650	5	2	0.14	435987335	119742	53.13	3650	3665	3625	4735	2555	3645	3641.06	6.27	0	631	3741	3692	3656	3607	3571	3675	3590	100	1090	500	2620	5	1	20000000	730	10.28	0.58	12	0.60	355.00	6300.00	4860	20230926	-24.90	2940	20230103	24.15	4860	-24.90	20230926	2940	24.15	20230103	4860	-24.90	20230926	2940	24.15	20230103	5.04	N	026940	500	100 억		1253005	N	N	0	N	00	N
36	20231124	140402	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3645	0	3	0.00	394442145	108347	48.07	3650	3665	3625	4735	2555	3645	3640.55	6.27	0	1291	3741	3692	3656	3607	3571	3675	3590	100	1090	500	2620	5	1	20000000	729	10.27	0.58	12	0.54	355.00	6300.00	4860	20230926	-25.00	2940	20230103	23.98	4860	-25.00	20230926	2940	23.98	20230103	4860	-25.00	20230926	2940	23.98	20230103	5.04	N	026940	500	100 억		1253005	N	N	0	N	00	N
37	20231124	130400	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3655	10	2	0.27	345484575	94913	42.11	3650	3665	3625	4735	2555	3645	3640.01	6.27	0	3747	3741	3692	3656	3607	3571	3675	3590	100	1090	500	2620	5	1	20000000	731	10.30	0.58	12	0.47	355.00	6300.00	4860	20230926	-24.79	2940	20230103	24.32	4860	-24.79	20230926	2940	24.32	20230103	4860	-24.79	20230926	2940	24.32	20230103	5.04	N	026940	500	100 억		1253005	N	N	0	N	00	N
38	20231124	120403	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3645	0	3	0.00	228327365	62792	27.86	3650	3665	3625	4735	2555	3645	3636.25	6.27	0	13744	3741	3692	3656	3607	3571	3675	3590	100	1090	500	2620	5	1	20000000	729	10.27	0.58	12	0.31	355.00	6300.00	4860	20230926	-25.00	2940	20230103	23.98	4860	-25.00	20230926	2940	23.98	20230103	4860	-25.00	20230926	2940	23.98	20230103	5.04	N	026940	500	100 억		1253005	N	N	0	N	00	N
39	20231124	110400	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3660	15	2	0.41	209535820	57644	25.57	3650	3665	3625	4735	2555	3645	3635.00	6.27	0	13911	3741	3692	3656	3607	3571	3675	3590	100	1090	500	2620	5	1	20000000	732	10.31	0.58	12	0.29	355.00	6300.00	4860	20230926	-24.69	2940	20230103	24.49	4860	-24.69	20230926	2940	24.49	20230103	4860	-24.69	20230926	2940	24.49	20230103	5.04	N	026940	500	100 억		1253005	N	N	0	N	00	N
40	20231124	100359	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3640	-5	5	-0.14	185693345	51109	22.68	3650	3665	3625	4735	2555	3645	3633.28	6.27	0	13849	3741	3692	3656	3607	3571	3675	3590	100	1090	500	2620	5	1	20000000	728	10.25	0.58	12	0.26	355.00	6300.00	4860	20230926	-25.10	2940	20230103	23.81	4860	-25.10	20230926	2940	23.81	20230103	4860	-25.10	20230926	2940	23.81	20230103	5.04	N	026940	500	100 억		1253005	N	N	0	N	00	N
41	20231124	090359	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3625	-20	5	-0.55	33056540	9083	4.03	3650	3650	3625	4735	2555	3645	3639.39	6.27	0	41	3741	3692	3656	3607	3571	3675	3590	100	1090	500	2620	5	1	20000000	725	10.21	0.58	12	0.05	355.00	6300.00	4860	20230926	-25.41	2940	20230103	23.30	4860	-25.41	20230926	2940	23.30	20230103	4860	-25.41	20230926	2940	23.30	20230103	5.04	N	026940	500	100 억		1253005	N	N	0	N	00	N
42	20231123	160355	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3645	-35	5	-0.95	818249000	223586	96.77	3670	3705	3620	4780	2580	3680	3659.67	6.29	0	-4277	3786	3732	3696	3642	3606	3715	3625	100	1100	500	2640	5	1	20000000	729	10.27	0.58	12	1.12	355.00	6300.00	4860	20230926	-25.00	2940	20230103	23.98	4860	-25.00	20230926	2940	23.98	20230103	4860	-25.00	20230926	2940	23.98	20230103	4.73	N	026940	500	100 억		1258625	N	N	2	N	00	N
43	20231123	150408	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3650	-30	5	-0.82	743536155	203074	87.89	3670	3705	3620	4780	2580	3680	3661.39	6.29	0	-4648	3786	3732	3696	3642	3606	3715	3625	100	1100	500	2640	5	1	20000000	730	10.28	0.58	12	1.02	355.00	6300.00	4860	20230926	-24.90	2940	20230103	24.15	4860	-24.90	20230926	2940	24.15	20230103	4860	-24.90	20230926	2940	24.15	20230103	4.73	N	026940	500	100 억		1258625	N	N	2	N	00	N
44	20231123	140402	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3650	-30	5	-0.82	684928920	187003	80.94	3670	3705	3620	4780	2580	3680	3662.64	6.29	0	-5741	3786	3732	3696	3642	3606	3715	3625	100	1100	500	2640	5	1	20000000	730	10.28	0.58	12	0.94	355.00	6300.00	4860	20230926	-24.90	2940	20230103	24.15	4860	-24.90	20230926	2940	24.15	20230103	4860	-24.90	20230926	2940	24.15	20230103	4.73	N	026940	500	100 억		1258625	N	N	2	N	00	N
45	20231123	130405	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3670	-10	5	-0.27	573002955	156292	67.64	3670	3705	3620	4780	2580	3680	3666.22	6.29	0	1203	3786	3732	3696	3642	3606	3715	3625	100	1100	500	2640	5	1	20000000	734	10.34	0.58	12	0.78	355.00	6300.00	4860	20230926	-24.49	2940	20230103	24.83	4860	-24.49	20230926	2940	24.83	20230103	4860	-24.49	20230926	2940	24.83	20230103	4.73	N	026940	500	100 억		1258625	N	N	2	N	00	N
46	20231123	120359	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3670	-10	5	-0.27	532067970	145123	62.81	3670	3705	3620	4780	2580	3680	3666.31	6.29	0	8768	3786	3732	3696	3642	3606	3715	3625	100	1100	500	2640	5	1	20000000	734	10.34	0.58	12	0.73	355.00	6300.00	4860	20230926	-24.49	2940	20230103	24.83	4860	-24.49	20230926	2940	24.83	20230103	4860	-24.49	20230926	2940	24.83	20230103	4.73	N	026940	500	100 억		1258625	N	N	2	N	00	N
47	20231123	110407	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3680	0	3	0.00	509274160	138931	60.13	3670	3705	3620	4780	2580	3680	3665.64	6.29	0	8971	3786	3732	3696	3642	3606	3715	3625	100	1100	500	2640	5	1	20000000	736	10.37	0.58	12	0.69	355.00	6300.00	4860	20230926	-24.28	2940	20230103	25.17	4860	-24.28	20230926	2940	25.17	20230103	4860	-24.28	20230926	2940	25.17	20230103	4.73	N	026940	500	100 억		1258625	N	N	2	N	00	N
48	20231123	100401	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3675	-5	5	-0.14	388086775	105832	45.80	3670	3705	3620	4780	2580	3680	3666.98	6.29	0	10149	3786	3732	3696	3642	3606	3715	3625	100	1100	500	2640	5	1	20000000	735	10.35	0.58	12	0.53	355.00	6300.00	4860	20230926	-24.38	2940	20230103	25.00	4860	-24.38	20230926	2940	25.00	20230103	4860	-24.38	20230926	2940	25.00	20230103	4.73	N	026940	500	100 억		1258625	N	N	2	N	00	N
49	20231123	090357	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3670	-10	5	-0.27	33021765	8982	3.89	3670	3695	3670	4780	2580	3680	3676.36	6.29	0	-950	3786	3732	3696	3642	3606	3715	3625	100	1100	500	2640	5	1	20000000	734	10.34	0.58	12	0.04	355.00	6300.00	4860	20230926	-24.49	2940	20230103	24.83	4860	-24.49	20230926	2940	24.83	20230103	4860	-24.49	20230926	2940	24.83	20230103	4.73	N	026940	500	100 억		1258625	N	N	2	N	00	N
50	20231122	160348	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3680	-30	5	-0.81	836281080	225687	25.23	3740	3750	3660	4820	2600	3710	3705.49	6.38	0	-15732	4036	3872	3746	3582	3456	3810	3520	100	1110	500	2670	5	1	20000000	736	10.37	0.58	12	1.13	355.00	6300.00	4860	20230926	-24.28	2940	20230103	25.17	4860	-24.28	20230926	2940	25.17	20230103	4860	-24.28	20230926	2940	25.17	20230103	4.79	N	026940	500	100 억		1276639	N	N	2	N	00	N
51	20231122	150355	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3695	-15	5	-0.40	786871300	212255	23.73	3740	3750	3660	4820	2600	3710	3707.19	6.38	0	-18026	4036	3872	3746	3582	3456	3810	3520	100	1110	500	2670	5	1	20000000	739	10.41	0.59	12	1.06	355.00	6300.00	4860	20230926	-23.97	2940	20230103	25.68	4860	-23.97	20230926	2940	25.68	20230103	4860	-23.97	20230926	2940	25.68	20230103	4.79	N	026940	500	100 억		1276639	N	N	2	N	00	N
52	20231122	140349	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3705	-5	5	-0.13	638288020	171879	19.22	3740	3750	3670	4820	2600	3710	3713.60	6.38	0	-20665	4036	3872	3746	3582	3456	3810	3520	100	1110	500	2670	5	1	20000000	741	10.44	0.59	12	0.86	355.00	6300.00	4860	20230926	-23.77	2940	20230103	26.02	4860	-23.77	20230926	2940	26.02	20230103	4860	-23.77	20230926	2940	26.02	20230103	4.79	N	026940	500	100 억		1276639	N	N	2	N	00	N
53	20231122	130402	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3735	25	2	0.67	586537155	157955	17.66	3740	3750	3670	4820	2600	3710	3713.33	6.38	0	-19682	4036	3872	3746	3582	3456	3810	3520	100	1110	500	2670	5	1	20000000	747	10.52	0.59	12	0.79	355.00	6300.00	4860	20230926	-23.15	2940	20230103	27.04	4860	-23.15	20230926	2940	27.04	20230103	4860	-23.15	20230926	2940	27.04	20230103	4.79	N	026940	500	100 억		1276639	N	N	2	N	00	N
54	20231122	120404	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3740	30	2	0.81	542470220	146135	16.34	3740	3750	3670	4820	2600	3710	3712.12	6.38	0	-16146	4036	3872	3746	3582	3456	3810	3520	100	1110	500	2670	5	1	20000000	748	10.54	0.59	12	0.73	355.00	6300.00	4860	20230926	-23.05	2940	20230103	27.21	4860	-23.05	20230926	2940	27.21	20230103	4860	-23.05	20230926	2940	27.21	20230103	4.79	N	026940	500	100 억		1276639	N	N	2	N	00	N
55	20231122	110417	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3715	5	2	0.13	365941130	98857	11.05	3740	3750	3670	4820	2600	3710	3701.68	6.38	0	-6653	4036	3872	3746	3582	3456	3810	3520	100	1110	500	2670	5	1	20000000	743	10.46	0.59	12	0.49	355.00	6300.00	4860	20230926	-23.56	2940	20230103	26.36	4860	-23.56	20230926	2940	26.36	20230103	4860	-23.56	20230926	2940	26.36	20230103	4.79	N	026940	500	100 억		1276639	N	N	2	N	00	N
56	20231122	100409	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3695	-15	5	-0.40	234735210	63347	7.08	3740	3750	3670	4820	2600	3710	3705.51	6.38	0	-16883	4036	3872	3746	3582	3456	3810	3520	100	1110	500	2670	5	1	20000000	739	10.41	0.59	12	0.32	355.00	6300.00	4860	20230926	-23.97	2940	20230103	25.68	4860	-23.97	20230926	2940	25.68	20230103	4860	-23.97	20230926	2940	25.68	20230103	4.79	N	026940	500	100 억		1276639	N	N	2	N	00	N
57	20231122	090349	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3685	-25	5	-0.67	55359850	14933	1.67	3740	3750	3680	4820	2600	3710	3707.11	6.38	0	-9751	4036	3872	3746	3582	3456	3810	3520	100	1110	500	2670	5	1	20000000	737	10.38	0.58	12	0.07	355.00	6300.00	4860	20230926	-24.18	2940	20230103	25.34	4860	-24.18	20230926	2940	25.34	20230103	4860	-24.18	20230926	2940	25.34	20230103	4.79	N	026940	500	100 억		1276639	N	N	2	N	00	N
58	20231121	160352	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3710	0	3	0.00	3310620950	888375	126.83	3795	3910	3620	4820	2600	3710	3726.60	5.83	0	103460	3950	3830	3685	3565	3420	3890	3625	100	1110	500	2670	5	1	20000000	742	10.45	0.59	12	4.44	355.00	6300.00	4860	20230926	-23.66	2940	20230103	26.19	4860	-23.66	20230926	2940	26.19	20230103	4860	-23.66	20230926	2940	26.19	20230103	4.70	N	026940	500	100 억		1166444	N	N	2	N	00	N
59	20231121	150353	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3695	-15	5	-0.40	3234517815	867752	123.89	3795	3910	3620	4820	2600	3710	3727.47	5.83	0	102877	3950	3830	3685	3565	3420	3890	3625	100	1110	500	2670	5	1	20000000	739	10.41	0.59	12	4.34	355.00	6300.00	4860	20230926	-23.97	2940	20230103	25.68	4860	-23.97	20230926	2940	25.68	20230103	4860	-23.97	20230926	2940	25.68	20230103	4.70	N	026940	500	100 억		1166444	N	N	8	N	00	N
60	20231121	140348	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3710	0	3	0.00	3078878715	825754	117.89	3795	3910	3620	4820	2600	3710	3728.57	5.83	0	110981	3950	3830	3685	3565	3420	3890	3625	100	1110	500	2670	5	1	20000000	742	10.45	0.59	12	4.13	355.00	6300.00	4860	20230926	-23.66	2940	20230103	26.19	4860	-23.66	20230926	2940	26.19	20230103	4860	-23.66	20230926	2940	26.19	20230103	4.70	N	026940	500	100 억		1166444	N	N	8	N	00	N
61	20231121	130348	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3735	25	2	0.67	2960032785	793826	113.33	3795	3910	3620	4820	2600	3710	3728.82	5.83	0	114173	3950	3830	3685	3565	3420	3890	3625	100	1110	500	2670	5	1	20000000	747	10.52	0.59	12	3.97	355.00	6300.00	4860	20230926	-23.15	2940	20230103	27.04	4860	-23.15	20230926	2940	27.04	20230103	4860	-23.15	20230926	2940	27.04	20230103	4.70	N	026940	500	100 억		1166444	N	N	8	N	00	N
62	20231121	120347	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3725	15	2	0.40	2879838635	772318	110.26	3795	3910	3620	4820	2600	3710	3728.82	5.83	0	111935	3950	3830	3685	3565	3420	3890	3625	100	1110	500	2670	5	1	20000000	745	10.49	0.59	12	3.86	355.00	6300.00	4860	20230926	-23.35	2940	20230103	26.70	4860	-23.35	20230926	2940	26.70	20230103	4860	-23.35	20230926	2940	26.70	20230103	4.70	N	026940	500	100 억		1166444	N	N	8	N	00	N
63	20231121	110346	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3740	30	2	0.81	2747810360	737005	105.22	3795	3910	3620	4820	2600	3710	3728.35	5.83	0	107084	3950	3830	3685	3565	3420	3890	3625	100	1110	500	2670	5	1	20000000	748	10.54	0.59	12	3.69	355.00	6300.00	4860	20230926	-23.05	2940	20230103	27.21	4860	-23.05	20230926	2940	27.21	20230103	4860	-23.05	20230926	2940	27.21	20230103	4.70	N	026940	500	100 억		1166444	N	N	8	N	00	N
64	20231121	100339	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3695	-15	5	-0.40	2526129205	677307	96.70	3795	3910	3620	4820	2600	3710	3729.67	5.83	0	99014	3950	3830	3685	3565	3420	3890	3625	100	1110	500	2670	5	1	20000000	739	10.41	0.59	12	3.39	355.00	6300.00	4860	20230926	-23.97	2940	20230103	25.68	4860	-23.97	20230926	2940	25.68	20230103	4860	-23.97	20230926	2940	25.68	20230103	4.70	N	026940	500	100 억		1166444	N	N	8	N	00	N
65	20231121	090343	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3790	80	2	2.16	595291020	155487	22.20	3795	3910	3750	4820	2600	3710	3828.56	5.83	0	-52615	3950	3830	3685	3565	3420	3890	3625	100	1110	500	2670	5	1	20000000	758	10.68	0.60	12	0.78	355.00	6300.00	4860	20230926	-22.02	2940	20230103	28.91	4860	-22.02	20230926	2940	28.91	20230103	4860	-22.02	20230926	2940	28.91	20230103	4.70	N	026940	500	100 억		1166444	N	N	8	N	00	N
66	20231120	160344	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3710	130	2	3.63	2586092165	695803	200.42	3580	3805	3540	4650	2510	3580	3717.20	5.19	0	121522	3773	3676	3628	3531	3483	3652	3507	100	1070	500	2570	5	1	20000000	742	10.45	0.59	12	3.48	355.00	6300.00	4860	20230926	-23.66	2940	20230103	26.19	4860	-23.66	20230926	2940	26.19	20230103	4860	-23.66	20230926	2940	26.19	20230103	4.49	N	026940	500	100 억		1038883	N	N	8	N	00	N
67	20231120	150347	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3715	135	2	3.77	2194410440	589142	169.69	3580	3805	3540	4650	2510	3580	3725.37	5.19	0	88289	3773	3676	3628	3531	3483	3652	3507	100	1070	500	2570	5	1	20000000	743	10.46	0.59	12	2.95	355.00	6300.00	4860	20230926	-23.56	2940	20230103	26.36	4860	-23.56	20230926	2940	26.36	20230103	4860	-23.56	20230926	2940	26.36	20230103	4.49	N	026940	500	100 억		1038883	N	N	5	N	00	N
68	20231120	140347	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3700	120	2	3.35	2130364375	571944	164.74	3580	3805	3540	4650	2510	3580	3725.41	5.19	0	90317	3773	3676	3628	3531	3483	3652	3507	100	1070	500	2570	5	1	20000000	740	10.42	0.59	12	2.86	355.00	6300.00	4860	20230926	-23.87	2940	20230103	25.85	4860	-23.87	20230926	2940	25.85	20230103	4860	-23.87	20230926	2940	25.85	20230103	4.49	N	026940	500	100 억		1038883	N	N	5	N	00	N
69	20231120	130345	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3720	140	2	3.91	2022073310	542828	156.35	3580	3805	3540	4650	2510	3580	3725.74	5.19	0	90927	3773	3676	3628	3531	3483	3652	3507	100	1070	500	2570	5	1	20000000	744	10.48	0.59	12	2.71	355.00	6300.00	4860	20230926	-23.46	2940	20230103	26.53	4860	-23.46	20230926	2940	26.53	20230103	4860	-23.46	20230926	2940	26.53	20230103	4.49	N	026940	500	100 억		1038883	N	N	5	N	00	N
70	20231120	120345	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3720	140	2	3.91	1911740800	513138	147.80	3580	3805	3540	4650	2510	3580	3726.30	5.19	0	96828	3773	3676	3628	3531	3483	3652	3507	100	1070	500	2570	5	1	20000000	744	10.48	0.59	12	2.57	355.00	6300.00	4860	20230926	-23.46	2940	20230103	26.53	4860	-23.46	20230926	2940	26.53	20230103	4860	-23.46	20230926	2940	26.53	20230103	4.49	N	026940	500	100 억		1038883	N	N	5	N	00	N
71	20231120	110344	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3750	170	2	4.75	1815491615	487311	140.36	3580	3805	3540	4650	2510	3580	3726.28	5.19	0	96282	3773	3676	3628	3531	3483	3652	3507	100	1070	500	2570	5	1	20000000	750	10.56	0.60	12	2.44	355.00	6300.00	4860	20230926	-22.84	2940	20230103	27.55	4860	-22.84	20230926	2940	27.55	20230103	4860	-22.84	20230926	2940	27.55	20230103	4.49	N	026940	500	100 억		1038883	N	N	5	N	00	N
72	20231120	100344	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3740	160	2	4.47	1649807625	443091	127.63	3580	3805	3540	4650	2510	3580	3724.22	5.19	0	93370	3773	3676	3628	3531	3483	3652	3507	100	1070	500	2570	5	1	20000000	748	10.54	0.59	12	2.22	355.00	6300.00	4860	20230926	-23.05	2940	20230103	27.21	4860	-23.05	20230926	2940	27.21	20230103	4860	-23.05	20230926	2940	27.21	20230103	4.49	N	026940	500	100 억		1038883	N	N	5	N	00	N
73	20231120	090346	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3690	110	2	3.07	284106830	78506	22.61	3580	3705	3540	4650	2510	3580	3620.20	5.19	0	23071	3773	3676	3628	3531	3483	3652	3507	100	1070	500	2570	5	1	20000000	738	10.39	0.59	12	0.39	355.00	6300.00	4860	20230926	-24.07	2940	20230103	25.51	4860	-24.07	20230926	2940	25.51	20230103	4860	-24.07	20230926	2940	25.51	20230103	4.49	N	026940	500	100 억		1038883	N	N	5	N	00	N
74	20231117	160352	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3580	-95	5	-2.59	1254665205	344560	163.20	3685	3725	3580	4775	2575	3675	3641.74	5.46	0	-54673	3735	3705	3665	3635	3595	3720	3650	100	1100	500	2640	5	1	20000000	716	10.08	0.57	12	1.72	355.00	6300.00	4860	20230926	-26.34	2940	20230103	21.77	4860	-26.34	20230926	2940	21.77	20230103	4860	-26.34	20230926	2940	21.77	20230103	4.44	N	026940	500	100 억		1092231	N	N	5	N	00	N
75	20231117	150355	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3620	-55	5	-1.50	1116038365	305908	144.89	3685	3725	3595	4775	2575	3675	3648.28	5.46	0	-60591	3735	3705	3665	3635	3595	3720	3650	100	1100	500	2640	5	1	20000000	724	10.20	0.57	12	1.53	355.00	6300.00	4860	20230926	-25.51	2940	20230103	23.13	4860	-25.51	20230926	2940	23.13	20230103	4860	-25.51	20230926	2940	23.13	20230103	4.44	N	026940	500	100 억		1092231	N	N	0	N	00	N
76	20231117	140354	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3640	-35	5	-0.95	1001315400	274155	129.85	3685	3725	3595	4775	2575	3675	3652.37	5.46	0	-65043	3735	3705	3665	3635	3595	3720	3650	100	1100	500	2640	5	1	20000000	728	10.25	0.58	12	1.37	355.00	6300.00	4860	20230926	-25.10	2940	20230103	23.81	4860	-25.10	20230926	2940	23.81	20230103	4860	-25.10	20230926	2940	23.81	20230103	4.44	N	026940	500	100 억		1092231	N	N	0	N	00	N
77	20231117	130352	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3635	-40	5	-1.09	937373680	256523	121.50	3685	3725	3595	4775	2575	3675	3654.15	5.46	0	-66876	3735	3705	3665	3635	3595	3720	3650	100	1100	500	2640	5	1	20000000	727	10.24	0.58	12	1.28	355.00	6300.00	4860	20230926	-25.21	2940	20230103	23.64	4860	-25.21	20230926	2940	23.64	20230103	4860	-25.21	20230926	2940	23.64	20230103	4.44	N	026940	500	100 억		1092231	N	N	0	N	00	N
78	20231117	120352	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3630	-45	5	-1.22	874082405	239065	113.23	3685	3725	3595	4775	2575	3675	3656.25	5.46	0	-65701	3735	3705	3665	3635	3595	3720	3650	100	1100	500	2640	5	1	20000000	726	10.23	0.58	12	1.20	355.00	6300.00	4860	20230926	-25.31	2940	20230103	23.47	4860	-25.31	20230926	2940	23.47	20230103	4860	-25.31	20230926	2940	23.47	20230103	4.44	N	026940	500	100 억		1092231	N	N	0	N	00	N
79	20231117	110354	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3630	-45	5	-1.22	592728385	161269	76.38	3685	3725	3630	4775	2575	3675	3675.40	5.46	0	-58610	3735	3705	3665	3635	3595	3720	3650	100	1100	500	2640	5	1	20000000	726	10.23	0.58	12	0.81	355.00	6300.00	4860	20230926	-25.31	2940	20230103	23.47	4860	-25.31	20230926	2940	23.47	20230103	4860	-25.31	20230926	2940	23.47	20230103	4.44	N	026940	500	100 억		1092231	N	N	0	N	00	N
80	20231117	100353	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3700	25	2	0.68	429265415	116520	55.19	3685	3725	3655	4775	2575	3675	3684.05	5.46	0	-47553	3735	3705	3665	3635	3595	3720	3650	100	1100	500	2640	5	1	20000000	740	10.42	0.59	12	0.58	355.00	6300.00	4860	20230926	-23.87	2940	20230103	25.85	4860	-23.87	20230926	2940	25.85	20230103	4860	-23.87	20230926	2940	25.85	20230103	4.44	N	026940	500	100 억		1092231	N	N	0	N	00	N
81	20231117	090353	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3700	25	2	0.68	87095660	23570	11.16	3685	3725	3680	4775	2575	3675	3695.19	5.46	0	-4705	3735	3705	3665	3635	3595	3720	3650	100	1100	500	2640	5	1	20000000	740	10.42	0.59	12	0.12	355.00	6300.00	4860	20230926	-23.87	2940	20230103	25.85	4860	-23.87	20230926	2940	25.85	20230103	4860	-23.87	20230926	2940	25.85	20230103	4.44	N	026940	500	100 억		1092231	N	N	0	N	00	N
82	20231116	160352	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3675	20	2	0.55	673414965	184131	67.32	3645	3695	3625	4750	2560	3655	3657.26	5.49	0	-10368	3728	3691	3658	3621	3588	3675	3605	100	1095	500	2630	5	1	20000000	735	10.35	0.58	12	0.92	355.00	6300.00	4860	20230926	-24.38	2940	20230103	25.00	4860	-24.38	20230926	2940	25.00	20230103	4860	-24.38	20230926	2940	25.00	20230103	4.38	N	026940	500	100 억		1098592	N	N	0	N	00	N
83	20231116	150351	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3655	0	3	0.00	605722060	165631	60.55	3645	3695	3625	4750	2560	3655	3657.06	5.49	0	-12279	3728	3691	3658	3621	3588	3675	3605	100	1095	500	2630	5	1	20000000	731	10.30	0.58	12	0.83	355.00	6300.00	4860	20230926	-24.79	2940	20230103	24.32	4860	-24.79	20230926	2940	24.32	20230103	4860	-24.79	20230926	2940	24.32	20230103	4.38	N	026940	500	100 억		1098592	N	N	0	N	00	N
84	20231116	140346	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3655	0	3	0.00	526003785	143810	52.58	3645	3695	3625	4750	2560	3655	3657.63	5.49	0	-13359	3728	3691	3658	3621	3588	3675	3605	100	1095	500	2630	5	1	20000000	731	10.30	0.58	12	0.72	355.00	6300.00	4860	20230926	-24.79	2940	20230103	24.32	4860	-24.79	20230926	2940	24.32	20230103	4860	-24.79	20230926	2940	24.32	20230103	4.38	N	026940	500	100 억		1098592	N	N	0	N	00	N
85	20231116	130352	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3655	0	3	0.00	502902215	137494	50.27	3645	3695	3625	4750	2560	3655	3657.63	5.49	0	-11164	3728	3691	3658	3621	3588	3675	3605	100	1095	500	2630	5	1	20000000	731	10.30	0.58	12	0.69	355.00	6300.00	4860	20230926	-24.79	2940	20230103	24.32	4860	-24.79	20230926	2940	24.32	20230103	4860	-24.79	20230926	2940	24.32	20230103	4.38	N	026940	500	100 억		1098592	N	N	0	N	00	N
86	20231116	120353	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3670	15	2	0.41	326484320	89466	32.71	3645	3680	3625	4750	2560	3655	3649.26	5.49	0	6683	3728	3691	3658	3621	3588	3675	3605	100	1095	500	2630	5	1	20000000	734	10.34	0.58	12	0.45	355.00	6300.00	4860	20230926	-24.49	2940	20230103	24.83	4860	-24.49	20230926	2940	24.83	20230103	4860	-24.49	20230926	2940	24.83	20230103	4.38	N	026940	500	100 억		1098592	N	N	0	N	00	N
87	20231116	110350	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3645	-10	5	-0.27	232413760	63701	23.29	3645	3680	3625	4750	2560	3655	3648.51	5.49	0	-262	3728	3691	3658	3621	3588	3675	3605	100	1095	500	2630	5	1	20000000	729	10.27	0.58	12	0.32	355.00	6300.00	4860	20230926	-25.00	2940	20230103	23.98	4860	-25.00	20230926	2940	23.98	20230103	4860	-25.00	20230926	2940	23.98	20230103	4.38	N	026940	500	100 억		1098592	N	N	0	N	00	N
88	20231116	100349	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3645	-10	5	-0.27	55633520	15297	5.59	3645	3650	3625	4750	2560	3655	3636.89	5.49	0	-5944	3728	3691	3658	3621	3588	3675	3605	100	1095	500	2630	5	1	20000000	729	10.27	0.58	12	0.08	355.00	6300.00	4860	20230926	-25.00	2940	20230103	23.98	4860	-25.00	20230926	2940	23.98	20230103	4860	-25.00	20230926	2940	23.98	20230103	4.38	N	026940	500	100 억		1098592	N	N	0	N	00	N
89	20231116	090348	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3655	0	3	0.00	0	0	0.00	0	0	0	4750	2560	3655	0.00	5.49	0	0	3728	3691	3658	3621	3588	3675	3605	100	1095	500	2630	5	1	20000000	731	10.30	0.58	12	0.00	355.00	6300.00	4860	20230926	-24.79	2940	20230103	24.32	4860	-24.79	20230926	2940	24.32	20230103	4860	-24.79	20230926	2940	24.32	20230103	4.38	N	026940	500	100 억		1098592	N	N	0	N	00	N
90	20231115	160331	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3655	0	3	0.00	991424920	270461	44.99	3675	3695	3625	4750	2560	3655	3665.83	5.46	0	5373	3811	3732	3686	3607	3561	3710	3585	100	1095	500	2630	5	1	20000000	731	10.30	0.58	12	1.35	355.00	6300.00	4860	20230926	-24.79	2940	20230103	24.32	4860	-24.79	20230926	2940	24.32	20230103	4860	-24.79	20230926	2940	24.32	20230103	4.02	N	026940	500	100 억		1092645	N	N	11	N	00	N
91	20231115	150354	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3665	10	2	0.27	907173500	247414	41.15	3675	3695	3625	4750	2560	3655	3666.79	5.46	0	4160	3811	3732	3686	3607	3561	3710	3585	100	1095	500	2630	5	1	20000000	733	10.32	0.58	12	1.24	355.00	6300.00	4860	20230926	-24.59	2940	20230103	24.66	4860	-24.59	20230926	2940	24.66	20230103	4860	-24.59	20230926	2940	24.66	20230103	4.02	N	026940	500	100 억		1092645	N	N	11	N	00	N
92	20231115	140357	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3660	5	2	0.14	739587275	201617	33.54	3675	3695	3625	4750	2560	3655	3668.51	5.46	0	10206	3811	3732	3686	3607	3561	3710	3585	100	1095	500	2630	5	1	20000000	732	10.31	0.58	12	1.01	355.00	6300.00	4860	20230926	-24.69	2940	20230103	24.49	4860	-24.69	20230926	2940	24.49	20230103	4860	-24.69	20230926	2940	24.49	20230103	4.02	N	026940	500	100 억		1092645	N	N	11	N	00	N
93	20231115	130356	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3675	20	2	0.55	689453315	187945	31.26	3675	3695	3625	4750	2560	3655	3668.63	5.46	0	12236	3811	3732	3686	3607	3561	3710	3585	100	1095	500	2630	5	1	20000000	735	10.35	0.58	12	0.94	355.00	6300.00	4860	20230926	-24.38	2940	20230103	25.00	4860	-24.38	20230926	2940	25.00	20230103	4860	-24.38	20230926	2940	25.00	20230103	4.02	N	026940	500	100 억		1092645	N	N	11	N	00	N
94	20231115	120357	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3685	30	2	0.82	630925535	171987	28.61	3675	3695	3625	4750	2560	3655	3668.73	5.46	0	11659	3811	3732	3686	3607	3561	3710	3585	100	1095	500	2630	5	1	20000000	737	10.38	0.58	12	0.86	355.00	6300.00	4860	20230926	-24.18	2940	20230103	25.34	4860	-24.18	20230926	2940	25.34	20230103	4860	-24.18	20230926	2940	25.34	20230103	4.02	N	026940	500	100 억		1092645	N	N	11	N	00	N
95	20231115	110359	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3670	15	2	0.41	507466090	138446	23.03	3675	3695	3625	4750	2560	3655	3665.72	5.46	0	10782	3811	3732	3686	3607	3561	3710	3585	100	1095	500	2630	5	1	20000000	734	10.34	0.58	12	0.69	355.00	6300.00	4860	20230926	-24.49	2940	20230103	24.83	4860	-24.49	20230926	2940	24.83	20230103	4860	-24.49	20230926	2940	24.83	20230103	4.02	N	026940	500	100 억		1092645	N	N	11	N	00	N
96	20231115	100356	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3660	5	2	0.14	401235215	109449	18.21	3675	3695	3625	4750	2560	3655	3666.32	5.46	0	12825	3811	3732	3686	3607	3561	3710	3585	100	1095	500	2630	5	1	20000000	732	10.31	0.58	12	0.55	355.00	6300.00	4860	20230926	-24.69	2940	20230103	24.49	4860	-24.69	20230926	2940	24.49	20230103	4860	-24.69	20230926	2940	24.49	20230103	4.02	N	026940	500	100 억		1092645	N	N	11	N	00	N
97	20231115	090352	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3675	20	2	0.55	112877955	30838	5.13	3675	3685	3625	4750	2560	3655	3661.04	5.46	0	897	3811	3732	3686	3607	3561	3710	3585	100	1095	500	2630	5	1	20000000	735	10.35	0.58	12	0.15	355.00	6300.00	4860	20230926	-24.38	2940	20230103	25.00	4860	-24.38	20230926	2940	25.00	20230103	4860	-24.38	20230926	2940	25.00	20230103	4.02	N	026940	500	100 억		1092645	N	N	11	N	00	N
98	20231114	160350	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3655	-145	5	-3.82	2169617665	588579	44.20	3730	3765	3640	4940	2660	3800	3685.92	5.91	0	-82308	4023	3911	3718	3606	3413	3967	3662	100	1140	500	2730	5	1	20000000	731	10.30	0.58	12	2.94	355.00	6300.00	4860	20230926	-24.79	2940	20230103	24.32	4860	-24.79	20230926	2940	24.32	20230103	4860	-24.79	20230926	2940	24.32	20230103	3.92	N	026940	500	100 억		1181232	N	N	11	N	00	N
99	20231114	150351	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3655	-145	5	-3.82	2020499075	547762	41.13	3730	3765	3640	4940	2660	3800	3688.26	5.91	0	-72679	4023	3911	3718	3606	3413	3967	3662	100	1140	500	2730	5	1	20000000	731	10.30	0.58	12	2.74	355.00	6300.00	4860	20230926	-24.79	2940	20230103	24.32	4860	-24.79	20230926	2940	24.32	20230103	4860	-24.79	20230926	2940	24.32	20230103	3.92	N	026940	500	100 억		1181232	N	N	11	N	00	N
100	20231114	140352	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3650	-150	5	-3.95	1867078700	505828	37.98	3730	3765	3640	4940	2660	3800	3690.73	5.91	0	-57629	4023	3911	3718	3606	3413	3967	3662	100	1140	500	2730	5	1	20000000	730	10.28	0.58	12	2.53	355.00	6300.00	4860	20230926	-24.90	2940	20230103	24.15	4860	-24.90	20230926	2940	24.15	20230103	4860	-24.90	20230926	2940	24.15	20230103	3.92	N	026940	500	100 억		1181232	N	N	11	N	00	N
101	20231114	130352	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3660	-140	5	-3.68	1660658565	449334	33.74	3730	3765	3645	4940	2660	3800	3695.39	5.91	0	-42706	4023	3911	3718	3606	3413	3967	3662	100	1140	500	2730	5	1	20000000	732	10.31	0.58	12	2.25	355.00	6300.00	4860	20230926	-24.69	2940	20230103	24.49	4860	-24.69	20230926	2940	24.49	20230103	4860	-24.69	20230926	2940	24.49	20230103	3.92	N	026940	500	100 억		1181232	N	N	11	N	00	N
102	20231114	120351	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3690	-110	5	-2.89	1595304965	431540	32.40	3730	3765	3645	4940	2660	3800	3696.32	5.91	0	-40526	4023	3911	3718	3606	3413	3967	3662	100	1140	500	2730	5	1	20000000	738	10.39	0.59	12	2.16	355.00	6300.00	4860	20230926	-24.07	2940	20230103	25.51	4860	-24.07	20230926	2940	25.51	20230103	4860	-24.07	20230926	2940	25.51	20230103	3.92	N	026940	500	100 억		1181232	N	N	11	N	00	N
103	20231114	110355	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3670	-130	5	-3.42	1346955105	363686	27.31	3730	3765	3665	4940	2660	3800	3703.13	5.91	0	-8127	4023	3911	3718	3606	3413	3967	3662	100	1140	500	2730	5	1	20000000	734	10.34	0.58	12	1.82	355.00	6300.00	4860	20230926	-24.49	2940	20230103	24.83	4860	-24.49	20230926	2940	24.83	20230103	4860	-24.49	20230926	2940	24.83	20230103	3.92	N	026940	500	100 억		1181232	N	N	11	N	00	N
104	20231114	100352	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3705	-95	5	-2.50	1052652465	283682	21.30	3730	3765	3680	4940	2660	3800	3710.09	5.91	0	10562	4023	3911	3718	3606	3413	3967	3662	100	1140	500	2730	5	1	20000000	741	10.44	0.59	12	1.42	355.00	6300.00	4860	20230926	-23.77	2940	20230103	26.02	4860	-23.77	20230926	2940	26.02	20230103	4860	-23.77	20230926	2940	26.02	20230103	3.92	N	026940	500	100 억		1181232	N	N	11	N	00	N
105	20231114	090349	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3690	-110	5	-2.89	383313180	103082	7.74	3730	3765	3680	4940	2660	3800	3717.03	5.91	0	-5816	4023	3911	3718	3606	3413	3967	3662	100	1140	500	2730	5	1	20000000	738	10.39	0.59	12	0.52	355.00	6300.00	4860	20230926	-24.07	2940	20230103	25.51	4860	-24.07	20230926	2940	25.51	20230103	4860	-24.07	20230926	2940	25.51	20230103	3.92	N	026940	500	100 억		1181232	N	N	11	N	00	N
106	20231113	160347	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3800	250	2	7.04	4112213720	1118513	1012.27	3575	3830	3525	4615	2485	3550	3675.49	6.65	0	-141158	3636	3592	3526	3482	3416	3615	3505	100	1065	500	2550	5	1	20000000	760	10.70	0.60	12	5.59	355.00	6300.00	4860	20230926	-21.81	2940	20230103	29.25	4860	-21.81	20230926	2940	29.25	20230103	4860	-21.81	20230926	2940	29.25	20230103	3.93	N	026940	500	100 억		1329266	N	N	11	N	00	N
107	20231113	150346	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3625	75	2	2.11	3403516875	928245	840.08	3575	3830	3525	4615	2485	3550	3666.61	6.65	0	-130616	3636	3592	3526	3482	3416	3615	3505	100	1065	500	2550	5	1	20000000	725	10.21	0.58	12	4.64	355.00	6300.00	4860	20230926	-25.41	2940	20230103	23.30	4860	-25.41	20230926	2940	23.30	20230103	4860	-25.41	20230926	2940	23.30	20230103	3.93	N	026940	500	100 억		1329266	N	N	4	N	00	N
108	20231113	140344	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3575	25	2	0.70	741437495	206434	186.83	3575	3655	3525	4615	2485	3550	3591.64	6.65	0	-76446	3636	3592	3526	3482	3416	3615	3505	100	1065	500	2550	5	1	20000000	715	10.07	0.57	12	1.03	355.00	6300.00	4860	20230926	-26.44	2940	20230103	21.60	4860	-26.44	20230926	2940	21.60	20230103	4860	-26.44	20230926	2940	21.60	20230103	3.93	N	026940	500	100 억		1329266	N	N	4	N	00	N
109	20231113	130344	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3620	70	2	1.97	486143925	135809	122.91	3575	3620	3525	4615	2485	3550	3579.61	6.65	0	-45041	3636	3592	3526	3482	3416	3615	3505	100	1065	500	2550	5	1	20000000	724	10.20	0.57	12	0.68	355.00	6300.00	4860	20230926	-25.51	2940	20230103	23.13	4860	-25.51	20230926	2940	23.13	20230103	4860	-25.51	20230926	2940	23.13	20230103	3.93	N	026940	500	100 억		1329266	N	N	4	N	00	N
110	20231113	120345	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3550	0	3	0.00	293573305	82276	74.46	3575	3605	3525	4615	2485	3550	3568.15	6.65	0	-42113	3636	3592	3526	3482	3416	3615	3505	100	1065	500	2550	5	1	20000000	710	10.00	0.56	12	0.41	355.00	6300.00	4860	20230926	-26.95	2940	20230103	20.75	4860	-26.95	20230926	2940	20.75	20230103	4860	-26.95	20230926	2940	20.75	20230103	3.93	N	026940	500	100 억		1329266	N	N	4	N	00	N
111	20231113	110342	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3575	25	2	0.70	244078020	68402	61.91	3575	3605	3525	4615	2485	3550	3568.29	6.65	0	-32338	3636	3592	3526	3482	3416	3615	3505	100	1065	500	2550	5	1	20000000	715	10.07	0.57	12	0.34	355.00	6300.00	4860	20230926	-26.44	2940	20230103	21.60	4860	-26.44	20230926	2940	21.60	20230103	4860	-26.44	20230926	2940	21.60	20230103	3.93	N	026940	500	100 억		1329266	N	N	4	N	00	N
112	20231113	100342	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3565	15	2	0.42	168402335	47063	42.59	3575	3605	3550	4615	2485	3550	3578.23	6.65	0	-23787	3636	3592	3526	3482	3416	3615	3505	100	1065	500	2550	5	1	20000000	713	10.04	0.57	12	0.24	355.00	6300.00	4860	20230926	-26.65	2940	20230103	21.26	4860	-26.65	20230926	2940	21.26	20230103	4860	-26.65	20230926	2940	21.26	20230103	3.93	N	026940	500	100 억		1329266	N	N	4	N	00	N
113	20231113	090344	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3595	45	2	1.27	43697870	12159	11.00	3575	3605	3575	4615	2485	3550	3593.87	6.65	0	-6426	3636	3592	3526	3482	3416	3615	3505	100	1065	500	2550	5	1	20000000	719	10.13	0.57	12	0.06	355.00	6300.00	4860	20230926	-26.03	2940	20230103	22.28	4860	-26.03	20230926	2940	22.28	20230103	4860	-26.03	20230926	2940	22.28	20230103	3.93	N	026940	500	100 억		1329266	N	N	4	N	00	N
114	20231110	160346	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3550	15	2	0.42	378612110	107816	106.83	3520	3570	3460	4595	2475	3535	3511.63	6.70	0	-11909	3615	3575	3555	3515	3495	3565	3505	100	1060	500	2540	5	1	20000000	710	10.00	0.56	12	0.54	355.00	6300.00	4860	20230926	-26.95	2940	20230103	20.75	4860	-26.95	20230926	2940	20.75	20230103	4860	-26.95	20230926	2940	20.75	20230103	3.83	N	026940	500	100 억		1340198	N	N	4	N	00	N
115	20231110	150350	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3540	5	2	0.14	354808680	101105	100.18	3520	3570	3460	4595	2475	3535	3509.31	6.70	0	-8215	3615	3575	3555	3515	3495	3565	3505	100	1060	500	2540	5	1	20000000	708	9.97	0.56	12	0.51	355.00	6300.00	4860	20230926	-27.16	2940	20230103	20.41	4860	-27.16	20230926	2940	20.41	20230103	4860	-27.16	20230926	2940	20.41	20230103	3.83	N	026940	500	100 억		1340198	N	N	7	N	00	N
116	20231110	140346	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3540	5	2	0.14	318025485	90703	89.88	3520	3550	3460	4595	2475	3535	3506.23	6.70	0	-3412	3615	3575	3555	3515	3495	3565	3505	100	1060	500	2540	5	1	20000000	708	9.97	0.56	12	0.45	355.00	6300.00	4860	20230926	-27.16	2940	20230103	20.41	4860	-27.16	20230926	2940	20.41	20230103	4860	-27.16	20230926	2940	20.41	20230103	3.83	N	026940	500	100 억		1340198	N	N	7	N	00	N
117	20231110	130348	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3515	-20	5	-0.57	267927335	76491	75.79	3520	3550	3460	4595	2475	3535	3502.73	6.70	0	586	3615	3575	3555	3515	3495	3565	3505	100	1060	500	2540	5	1	20000000	703	9.90	0.56	12	0.38	355.00	6300.00	4860	20230926	-27.67	2940	20230103	19.56	4860	-27.67	20230926	2940	19.56	20230103	4860	-27.67	20230926	2940	19.56	20230103	3.83	N	026940	500	100 억		1340198	N	N	7	N	00	N
118	20231110	120347	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3535	0	3	0.00	249177905	71161	70.51	3520	3550	3460	4595	2475	3535	3501.61	6.70	0	4151	3615	3575	3555	3515	3495	3565	3505	100	1060	500	2540	5	1	20000000	707	9.96	0.56	12	0.36	355.00	6300.00	4860	20230926	-27.26	2940	20230103	20.24	4860	-27.26	20230926	2940	20.24	20230103	4860	-27.26	20230926	2940	20.24	20230103	3.83	N	026940	500	100 억		1340198	N	N	7	N	00	N
119	20231110	110346	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3530	-5	5	-0.14	191264195	54684	54.19	3520	3550	3460	4595	2475	3535	3497.63	6.70	0	159	3615	3575	3555	3515	3495	3565	3505	100	1060	500	2540	5	1	20000000	706	9.94	0.56	12	0.27	355.00	6300.00	4860	20230926	-27.37	2940	20230103	20.07	4860	-27.37	20230926	2940	20.07	20230103	4860	-27.37	20230926	2940	20.07	20230103	3.83	N	026940	500	100 억		1340198	N	N	7	N	00	N
120	20231110	100347	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3500	-35	5	-0.99	158552815	45369	44.96	3520	3550	3460	4595	2475	3535	3494.74	6.70	0	2038	3615	3575	3555	3515	3495	3565	3505	100	1060	500	2540	5	1	20000000	700	9.86	0.56	12	0.23	355.00	6300.00	4860	20230926	-27.98	2940	20230103	19.05	4860	-27.98	20230926	2940	19.05	20230103	4860	-27.98	20230926	2940	19.05	20230103	3.83	N	026940	500	100 억		1340198	N	N	7	N	00	N
121	20231110	090342	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3515	-20	5	-0.57	37257435	10614	10.52	3520	3530	3485	4595	2475	3535	3510.22	6.70	0	-2402	3615	3575	3555	3515	3495	3565	3505	100	1060	500	2540	5	1	20000000	703	9.90	0.56	12	0.05	355.00	6300.00	4860	20230926	-27.67	2940	20230103	19.56	4860	-27.67	20230926	2940	19.56	20230103	4860	-27.67	20230926	2940	19.56	20230103	3.83	N	026940	500	100 억		1340198	N	N	7	N	00	N
122	20231109	160338	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3535	-15	5	-0.42	355594510	100029	56.20	3555	3595	3535	4615	2485	3550	3554.92	6.68	0	4238	3710	3630	3590	3510	3470	3610	3490	100	1065	500	2550	5	1	20000000	707	9.96	0.56	12	0.50	355.00	6300.00	4860	20230926	-27.26	2940	20230103	20.24	4860	-27.26	20230926	2940	20.24	20230103	4860	-27.26	20230926	2940	20.24	20230103	3.88	N	026940	500	100 억		1335917	N	N	7	N	00	N
123	20231109	150340	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3560	10	2	0.28	313998720	88290	49.60	3555	3595	3540	4615	2485	3550	3556.45	6.68	0	7001	3710	3630	3590	3510	3470	3610	3490	100	1065	500	2550	5	1	20000000	712	10.03	0.57	12	0.44	355.00	6300.00	4860	20230926	-26.75	2940	20230103	21.09	4860	-26.75	20230926	2940	21.09	20230103	4860	-26.75	20230926	2940	21.09	20230103	3.88	N	026940	500	100 억		1335917	N	N	1	N	00	N
124	20231109	140338	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3540	-10	5	-0.28	254689240	71584	40.22	3555	3595	3540	4615	2485	3550	3557.91	6.68	0	3012	3710	3630	3590	3510	3470	3610	3490	100	1065	500	2550	5	1	20000000	708	9.97	0.56	12	0.36	355.00	6300.00	4860	20230926	-27.16	2940	20230103	20.41	4860	-27.16	20230926	2940	20.41	20230103	4860	-27.16	20230926	2940	20.41	20230103	3.88	N	026940	500	100 억		1335917	N	N	1	N	00	N
125	20231109	130340	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3550	0	3	0.00	238077910	66903	37.59	3555	3595	3540	4615	2485	3550	3558.55	6.68	0	1908	3710	3630	3590	3510	3470	3610	3490	100	1065	500	2550	5	1	20000000	710	10.00	0.56	12	0.33	355.00	6300.00	4860	20230926	-26.95	2940	20230103	20.75	4860	-26.95	20230926	2940	20.75	20230103	4860	-26.95	20230926	2940	20.75	20230103	3.88	N	026940	500	100 억		1335917	N	N	1	N	00	N
126	20231109	120341	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3570	20	2	0.56	158573810	44498	25.00	3555	3595	3540	4615	2485	3550	3563.62	6.68	0	3369	3710	3630	3590	3510	3470	3610	3490	100	1065	500	2550	5	1	20000000	714	10.06	0.57	12	0.22	355.00	6300.00	4860	20230926	-26.54	2940	20230103	21.43	4860	-26.54	20230926	2940	21.43	20230103	4860	-26.54	20230926	2940	21.43	20230103	3.88	N	026940	500	100 억		1335917	N	N	1	N	00	N
127	20231109	110340	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3570	20	2	0.56	132056785	37055	20.82	3555	3595	3540	4615	2485	3550	3563.80	6.68	0	2837	3710	3630	3590	3510	3470	3610	3490	100	1065	500	2550	5	1	20000000	714	10.06	0.57	12	0.19	355.00	6300.00	4860	20230926	-26.54	2940	20230103	21.43	4860	-26.54	20230926	2940	21.43	20230103	4860	-26.54	20230926	2940	21.43	20230103	3.88	N	026940	500	100 억		1335917	N	N	1	N	00	N
128	20231109	100336	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3560	10	2	0.28	112620660	31598	17.75	3555	3595	3540	4615	2485	3550	3564.17	6.68	0	1739	3710	3630	3590	3510	3470	3610	3490	100	1065	500	2550	5	1	20000000	712	10.03	0.57	12	0.16	355.00	6300.00	4860	20230926	-26.75	2940	20230103	21.09	4860	-26.75	20230926	2940	21.09	20230103	4860	-26.75	20230926	2940	21.09	20230103	3.88	N	026940	500	100 억		1335917	N	N	1	N	00	N
129	20231109	090339	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3590	40	2	1.13	17101685	4774	2.68	3555	3590	3555	4615	2485	3550	3582.25	6.68	0	1751	3710	3630	3590	3510	3470	3610	3490	100	1065	500	2550	5	1	20000000	718	10.11	0.57	12	0.02	355.00	6300.00	4860	20230926	-26.13	2940	20230103	22.11	4860	-26.13	20230926	2940	22.11	20230103	4860	-26.13	20230926	2940	22.11	20230103	3.88	N	026940	500	100 억		1335917	N	N	1	N	00	N
130	20231108	160337	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3550	-75	5	-2.07	640315325	177682	127.72	3630	3670	3550	4710	2540	3625	3603.70	6.87	0	-39674	3708	3666	3608	3566	3508	3675	3575	100	1085	500	2610	5	1	20000000	710	10.00	0.56	12	0.89	355.00	6300.00	4860	20230926	-26.95	2940	20230103	20.75	4860	-26.95	20230926	2940	20.75	20230103	4860	-26.95	20230926	2940	20.75	20230103	3.66	N	026940	500	100 억		1374634	N	N	1	N	00	N
131	20231108	150339	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3575	-50	5	-1.38	582534810	161431	116.04	3630	3670	3555	4710	2540	3625	3608.56	6.87	0	-40714	3708	3666	3608	3566	3508	3675	3575	100	1085	500	2610	5	1	20000000	715	10.07	0.57	12	0.81	355.00	6300.00	4860	20230926	-26.44	2940	20230103	21.60	4860	-26.44	20230926	2940	21.60	20230103	4860	-26.44	20230926	2940	21.60	20230103	3.66	N	026940	500	100 억		1374634	N	N	1	N	00	N
132	20231108	140337	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3585	-40	5	-1.10	511800155	141648	101.82	3630	3670	3555	4710	2540	3625	3613.17	6.87	0	-36345	3708	3666	3608	3566	3508	3675	3575	100	1085	500	2610	5	1	20000000	717	10.10	0.57	12	0.71	355.00	6300.00	4860	20230926	-26.23	2940	20230103	21.94	4860	-26.23	20230926	2940	21.94	20230103	4860	-26.23	20230926	2940	21.94	20230103	3.66	N	026940	500	100 억		1374634	N	N	1	N	00	N
133	20231108	130338	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3605	-20	5	-0.55	507765415	140523	101.01	3630	3670	3555	4710	2540	3625	3613.39	6.87	0	-36345	3708	3666	3608	3566	3508	3675	3575	100	1085	500	2610	5	1	20000000	721	10.15	0.57	12	0.70	355.00	6300.00	4860	20230926	-25.82	2940	20230103	22.62	4860	-25.82	20230926	2940	22.62	20230103	4860	-25.82	20230926	2940	22.62	20230103	3.66	N	026940	500	100 억		1374634	N	N	1	N	00	N
134	20231108	120339	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3580	-45	5	-1.24	419557520	115967	83.36	3630	3670	3555	4710	2540	3625	3617.90	6.87	0	-21023	3708	3666	3608	3566	3508	3675	3575	100	1085	500	2610	5	1	20000000	716	10.08	0.57	12	0.58	355.00	6300.00	4860	20230926	-26.34	2940	20230103	21.77	4860	-26.34	20230926	2940	21.77	20230103	4860	-26.34	20230926	2940	21.77	20230103	3.66	N	026940	500	100 억		1374634	N	N	1	N	00	N
135	20231108	110337	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3590	-35	5	-0.97	387044170	106908	76.85	3630	3670	3555	4710	2540	3625	3620.34	6.87	0	-20441	3708	3666	3608	3566	3508	3675	3575	100	1085	500	2610	5	1	20000000	718	10.11	0.57	12	0.53	355.00	6300.00	4860	20230926	-26.13	2940	20230103	22.11	4860	-26.13	20230926	2940	22.11	20230103	4860	-26.13	20230926	2940	22.11	20230103	3.66	N	026940	500	100 억		1374634	N	N	1	N	00	N
136	20231108	100337	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3630	5	2	0.14	208738300	57353	41.23	3630	3670	3615	4710	2540	3625	3639.56	6.87	0	4136	3708	3666	3608	3566	3508	3675	3575	100	1085	500	2610	5	1	20000000	726	10.23	0.58	12	0.29	355.00	6300.00	4860	20230926	-25.31	2940	20230103	23.47	4860	-25.31	20230926	2940	23.47	20230103	4860	-25.31	20230926	2940	23.47	20230103	3.66	N	026940	500	100 억		1374634	N	N	1	N	00	N
137	20231108	090336	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3635	10	2	0.28	5306205	1461	1.05	3630	3640	3630	4710	2540	3625	3632.41	6.87	0	511	3708	3666	3608	3566	3508	3675	3575	100	1085	500	2610	5	1	20000000	727	10.24	0.58	12	0.01	355.00	6300.00	4860	20230926	-25.21	2940	20230103	23.64	4860	-25.21	20230926	2940	23.64	20230103	4860	-25.21	20230926	2940	23.64	20230103	3.66	N	026940	500	100 억		1374634	N	N	1	N	00	N
138	20231107	160337	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3625	-15	5	-0.41	494351725	137110	38.30	3625	3650	3550	4730	2550	3640	3605.50	6.81	0	12184	3716	3677	3616	3577	3516	3697	3597	100	1090	500	2620	5	1	20000000	725	10.21	0.58	12	0.69	355.00	6300.00	4860	20230926	-25.41	2940	20230103	23.30	4860	-25.41	20230926	2940	23.30	20230103	4860	-25.41	20230926	2940	23.30	20230103	3.77	N	026940	500	100 억		1362487	N	N	1	N	00	N
139	20231107	150338	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3645	5	2	0.14	464911670	129015	36.04	3625	3645	3550	4730	2550	3640	3603.55	6.81	0	14218	3716	3677	3616	3577	3516	3697	3597	100	1090	500	2620	5	1	20000000	729	10.27	0.58	12	0.65	355.00	6300.00	4860	20230926	-25.00	2940	20230103	23.98	4860	-25.00	20230926	2940	23.98	20230103	4860	-25.00	20230926	2940	23.98	20230103	3.77	N	026940	500	100 억		1362487	N	N	1	N	00	N
140	20231107	140340	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3625	-15	5	-0.41	420589855	116786	32.63	3625	3645	3550	4730	2550	3640	3601.37	6.81	0	11778	3716	3677	3616	3577	3516	3697	3597	100	1090	500	2620	5	1	20000000	725	10.21	0.58	12	0.58	355.00	6300.00	4860	20230926	-25.41	2940	20230103	23.30	4860	-25.41	20230926	2940	23.30	20230103	4860	-25.41	20230926	2940	23.30	20230103	3.77	N	026940	500	100 억		1362487	N	N	1	N	00	N
141	20231107	130338	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3575	-65	5	-1.79	359441635	99829	27.89	3625	3645	3550	4730	2550	3640	3600.57	6.81	0	276	3716	3677	3616	3577	3516	3697	3597	100	1090	500	2620	5	1	20000000	715	10.07	0.57	12	0.50	355.00	6300.00	4860	20230926	-26.44	2940	20230103	21.60	4860	-26.44	20230926	2940	21.60	20230103	4860	-26.44	20230926	2940	21.60	20230103	3.77	N	026940	500	100 억		1362487	N	N	1	N	00	N
142	20231107	120334	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3565	-75	5	-2.06	309075585	85717	23.95	3625	3645	3550	4730	2550	3640	3605.77	6.81	0	-3820	3716	3677	3616	3577	3516	3697	3597	100	1090	500	2620	5	1	20000000	713	10.04	0.57	12	0.43	355.00	6300.00	4860	20230926	-26.65	2940	20230103	21.26	4860	-26.65	20230926	2940	21.26	20230103	4860	-26.65	20230926	2940	21.26	20230103	3.77	N	026940	500	100 억		1362487	N	N	1	N	00	N
143	20231107	110337	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3625	-15	5	-0.41	231360665	64064	17.90	3625	3645	3550	4730	2550	3640	3611.40	6.81	0	-2401	3716	3677	3616	3577	3516	3697	3597	100	1090	500	2620	5	1	20000000	725	10.21	0.58	12	0.32	355.00	6300.00	4860	20230926	-25.41	2940	20230103	23.30	4860	-25.41	20230926	2940	23.30	20230103	4860	-25.41	20230926	2940	23.30	20230103	3.77	N	026940	500	100 억		1362487	N	N	1	N	00	N
144	20231107	100340	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3610	-30	5	-0.82	152519245	42323	11.82	3625	3640	3550	4730	2550	3640	3603.70	6.81	0	-979	3716	3677	3616	3577	3516	3697	3597	100	1090	500	2620	5	1	20000000	722	10.17	0.57	12	0.21	355.00	6300.00	4860	20230926	-25.72	2940	20230103	22.79	4860	-25.72	20230926	2940	22.79	20230103	4860	-25.72	20230926	2940	22.79	20230103	3.77	N	026940	500	100 억		1362487	N	N	1	N	00	N
145	20231107	090332	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3605	-35	5	-0.96	78294865	21795	6.09	3625	3625	3550	4730	2550	3640	3592.33	6.81	0	-3486	3716	3677	3616	3577	3516	3697	3597	100	1090	500	2620	5	1	20000000	721	10.15	0.57	12	0.11	355.00	6300.00	4860	20230926	-25.82	2940	20230103	22.62	4860	-25.82	20230926	2940	22.62	20230103	4860	-25.82	20230926	2940	22.62	20230103	3.77	N	026940	500	100 억		1362487	N	N	1	N	00	N
146	20231106	160329	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3640	55	2	1.53	1287997110	355951	135.72	3585	3655	3555	4660	2510	3585	3618.45	7.02	0	-46796	3651	3617	3551	3517	3451	3635	3535	100	1075	500	2580	5	1	20000000	728	10.25	0.58	12	1.78	355.00	6300.00	4860	20230926	-25.10	2940	20230103	23.81	4860	-25.10	20230926	2940	23.81	20230103	4860	-25.10	20230926	2940	23.81	20230103	3.83	N	026940	500	100 억		1403774	N	N	1	N	00	N
147	20231106	150331	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3650	65	2	1.81	1156031740	319738	121.91	3585	3655	3555	4660	2510	3585	3615.57	7.02	0	-33515	3651	3617	3551	3517	3451	3635	3535	100	1075	500	2580	5	1	20000000	730	10.28	0.58	12	1.60	355.00	6300.00	4860	20230926	-24.90	2940	20230103	24.15	4860	-24.90	20230926	2940	24.15	20230103	4860	-24.90	20230926	2940	24.15	20230103	3.83	N	026940	500	100 억		1403774	N	N	0	N	00	N
148	20231106	140329	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3640	55	2	1.53	912825745	252973	96.46	3585	3655	3555	4660	2510	3585	3608.41	7.02	0	3477	3651	3617	3551	3517	3451	3635	3535	100	1075	500	2580	5	1	20000000	728	10.25	0.58	12	1.26	355.00	6300.00	4860	20230926	-25.10	2940	20230103	23.81	4860	-25.10	20230926	2940	23.81	20230103	4860	-25.10	20230926	2940	23.81	20230103	3.83	N	026940	500	100 억		1403774	N	N	0	N	00	N
149	20231106	130333	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3610	25	2	0.70	664906220	184804	70.46	3585	3645	3555	4660	2510	3585	3597.91	7.02	0	12496	3651	3617	3551	3517	3451	3635	3535	100	1075	500	2580	5	1	20000000	722	10.17	0.57	12	0.92	355.00	6300.00	4860	20230926	-25.72	2940	20230103	22.79	4860	-25.72	20230926	2940	22.79	20230103	4860	-25.72	20230926	2940	22.79	20230103	3.83	N	026940	500	100 억		1403774	N	N	0	N	00	N
150	20231106	120332	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3610	25	2	0.70	597433320	166134	63.35	3585	3645	3555	4660	2510	3585	3596.10	7.02	0	13599	3651	3617	3551	3517	3451	3635	3535	100	1075	500	2580	5	1	20000000	722	10.17	0.57	12	0.83	355.00	6300.00	4860	20230926	-25.72	2940	20230103	22.79	4860	-25.72	20230926	2940	22.79	20230103	4860	-25.72	20230926	2940	22.79	20230103	3.83	N	026940	500	100 억		1403774	N	N	0	N	00	N
151	20231106	110332	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3615	30	2	0.84	551448690	153392	58.49	3585	3645	3555	4660	2510	3585	3595.04	7.02	0	12979	3651	3617	3551	3517	3451	3635	3535	100	1075	500	2580	5	1	20000000	723	10.18	0.57	12	0.77	355.00	6300.00	4860	20230926	-25.62	2940	20230103	22.96	4860	-25.62	20230926	2940	22.96	20230103	4860	-25.62	20230926	2940	22.96	20230103	3.83	N	026940	500	100 억		1403774	N	N	0	N	00	N
152	20231106	100314	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3625	40	2	1.12	487907215	135778	51.77	3585	3645	3555	4660	2510	3585	3593.43	7.02	0	12714	3651	3617	3551	3517	3451	3635	3535	100	1075	500	2580	5	1	20000000	725	10.21	0.58	12	0.68	355.00	6300.00	4860	20230926	-25.41	2940	20230103	23.30	4860	-25.41	20230926	2940	23.30	20230103	4860	-25.41	20230926	2940	23.30	20230103	3.83	N	026940	500	100 억		1403774	N	N	0	N	00	N
153	20231106	090333	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3605	20	2	0.56	71856225	20023	7.63	3585	3620	3585	4660	2510	3585	3588.71	7.02	0	3843	3651	3617	3551	3517	3451	3635	3535	100	1075	500	2580	5	1	20000000	721	10.15	0.57	12	0.10	355.00	6300.00	4860	20230926	-25.82	2940	20230103	22.62	4860	-25.82	20230926	2940	22.62	20230103	4860	-25.82	20230926	2940	22.62	20230103	3.83	N	026940	500	100 억		1403774	N	N	0	N	00	N
154	20231103	160326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3585	60	2	1.70	916845225	258740	150.98	3525	3585	3485	4580	2470	3525	3543.39	6.94	0	8144	3615	3570	3485	3440	3355	3592	3462	100	1055	500	2530	5	1	20000000	717	10.10	0.57	12	1.29	355.00	6300.00	4860	20230926	-26.23	2940	20230103	21.94	4860	-26.23	20230926	2940	21.94	20230103	4860	-26.23	20230926	2940	21.94	20230103	3.89	N	026940	500	100 억		1387511	N	N	0	N	00	N
155	20231103	150328	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3550	25	2	0.71	848872135	239722	139.88	3525	3580	3485	4580	2470	3525	3541.07	6.94	0	1658	3615	3570	3485	3440	3355	3592	3462	100	1055	500	2530	5	1	20000000	710	10.00	0.56	12	1.20	355.00	6300.00	4860	20230926	-26.95	2940	20230103	20.75	4860	-26.95	20230926	2940	20.75	20230103	4860	-26.95	20230926	2940	20.75	20230103	3.89	N	026940	500	100 억		1387511	N	N	0	N	00	N
156	20231103	140328	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3565	40	2	1.13	764550885	216064	126.08	3525	3580	3485	4580	2470	3525	3538.54	6.94	0	-1857	3615	3570	3485	3440	3355	3592	3462	100	1055	500	2530	5	1	20000000	713	10.04	0.57	12	1.08	355.00	6300.00	4860	20230926	-26.65	2940	20230103	21.26	4860	-26.65	20230926	2940	21.26	20230103	4860	-26.65	20230926	2940	21.26	20230103	3.89	N	026940	500	100 억		1387511	N	N	0	N	00	N
157	20231103	130327	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3550	25	2	0.71	733597040	207368	121.01	3525	3580	3485	4580	2470	3525	3537.66	6.94	0	-3639	3615	3570	3485	3440	3355	3592	3462	100	1055	500	2530	5	1	20000000	710	10.00	0.56	12	1.04	355.00	6300.00	4860	20230926	-26.95	2940	20230103	20.75	4860	-26.95	20230926	2940	20.75	20230103	4860	-26.95	20230926	2940	20.75	20230103	3.89	N	026940	500	100 억		1387511	N	N	0	N	00	N
158	20231103	120326	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3565	40	2	1.13	681512390	192735	112.47	3525	3580	3485	4580	2470	3525	3536.01	6.94	0	-10954	3615	3570	3485	3440	3355	3592	3462	100	1055	500	2530	5	1	20000000	713	10.04	0.57	12	0.96	355.00	6300.00	4860	20230926	-26.65	2940	20230103	21.26	4860	-26.65	20230926	2940	21.26	20230103	4860	-26.65	20230926	2940	21.26	20230103	3.89	N	026940	500	100 억		1387511	N	N	0	N	00	N
159	20231103	110329	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3560	35	2	0.99	566951820	160520	93.67	3525	3575	3485	4580	2470	3525	3531.97	6.94	0	-20834	3615	3570	3485	3440	3355	3592	3462	100	1055	500	2530	5	1	20000000	712	10.03	0.57	12	0.80	355.00	6300.00	4860	20230926	-26.75	2940	20230103	21.09	4860	-26.75	20230926	2940	21.09	20230103	4860	-26.75	20230926	2940	21.09	20230103	3.89	N	026940	500	100 억		1387511	N	N	0	N	00	N
160	20231103	100325	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3510	-15	5	-0.43	410734810	116469	67.96	3525	3565	3485	4580	2470	3525	3526.56	6.94	0	-45349	3615	3570	3485	3440	3355	3592	3462	100	1055	500	2530	5	1	20000000	702	9.89	0.56	12	0.58	355.00	6300.00	4860	20230926	-27.78	2940	20230103	19.39	4860	-27.78	20230926	2940	19.39	20230103	4860	-27.78	20230926	2940	19.39	20230103	3.89	N	026940	500	100 억		1387511	N	N	0	N	00	N
161	20231103	090324	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3525	0	3	0.00	13670575	3877	2.26	3525	3540	3525	4580	2470	3525	3526.07	6.94	0	-215	3615	3570	3485	3440	3355	3592	3462	100	1055	500	2530	5	1	20000000	705	9.93	0.56	12	0.02	355.00	6300.00	4860	20230926	-27.47	2940	20230103	19.90	4860	-27.47	20230926	2940	19.90	20230103	4860	-27.47	20230926	2940	19.90	20230103	3.89	N	026940	500	100 억		1387511	N	N	0	N	00	N
162	20231102	160324	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3525	90	2	2.62	596726810	171204	177.33	3445	3530	3400	4465	2405	3435	3485.41	6.73	0	41607	3531	3482	3431	3382	3331	3507	3407	100	1030	500	2470	5	1	20000000	705	9.93	0.56	12	0.86	355.00	6300.00	4860	20230926	-27.47	2940	20230103	19.90	4860	-27.47	20230926	2940	19.90	20230103	4860	-27.47	20230926	2940	19.90	20230103	3.89	N	026940	500	100 억		1345525	N	N	0	N	00	N
163	20231102	150328	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3490	55	2	1.60	508680250	146138	151.37	3445	3530	3400	4465	2405	3435	3480.82	6.73	0	35864	3531	3482	3431	3382	3331	3507	3407	100	1030	500	2470	5	1	20000000	698	9.83	0.55	12	0.73	355.00	6300.00	4860	20230926	-28.19	2940	20230103	18.71	4860	-28.19	20230926	2940	18.71	20230103	4860	-28.19	20230926	2940	18.71	20230103	3.89	N	026940	500	100 억		1345525	N	N	0	N	00	N
164	20231102	140323	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3500	65	2	1.89	459664725	132126	136.85	3445	3530	3400	4465	2405	3435	3478.99	6.73	0	31828	3531	3482	3431	3382	3331	3507	3407	100	1030	500	2470	5	1	20000000	700	9.86	0.56	12	0.66	355.00	6300.00	4860	20230926	-27.98	2940	20230103	19.05	4860	-27.98	20230926	2940	19.05	20230103	4860	-27.98	20230926	2940	19.05	20230103	3.89	N	026940	500	100 억		1345525	N	N	0	N	00	N
165	20231102	130325	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3505	70	2	2.04	423895370	121892	126.25	3445	3530	3400	4465	2405	3435	3477.63	6.73	0	27885	3531	3482	3431	3382	3331	3507	3407	100	1030	500	2470	5	1	20000000	701	9.87	0.56	12	0.61	355.00	6300.00	4860	20230926	-27.88	2940	20230103	19.22	4860	-27.88	20230926	2940	19.22	20230103	4860	-27.88	20230926	2940	19.22	20230103	3.89	N	026940	500	100 억		1345525	N	N	0	N	00	N
166	20231102	120323	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3510	75	2	2.18	402986575	115920	120.07	3445	3530	3400	4465	2405	3435	3476.42	6.73	0	25791	3531	3482	3431	3382	3331	3507	3407	100	1030	500	2470	5	1	20000000	702	9.89	0.56	12	0.58	355.00	6300.00	4860	20230926	-27.78	2940	20230103	19.39	4860	-27.78	20230926	2940	19.39	20230103	4860	-27.78	20230926	2940	19.39	20230103	3.89	N	026940	500	100 억		1345525	N	N	0	N	00	N
167	20231102	110323	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3500	65	2	1.89	298154315	86049	89.13	3445	3510	3400	4465	2405	3435	3464.94	6.73	0	18470	3531	3482	3431	3382	3331	3507	3407	100	1030	500	2470	5	1	20000000	700	9.86	0.56	12	0.43	355.00	6300.00	4860	20230926	-27.98	2940	20230103	19.05	4860	-27.98	20230926	2940	19.05	20230103	4860	-27.98	20230926	2940	19.05	20230103	3.89	N	026940	500	100 억		1345525	N	N	0	N	00	N
168	20231102	100323	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3475	40	2	1.16	171121390	49691	51.47	3445	3480	3400	4465	2405	3435	3443.71	6.73	0	8835	3531	3482	3431	3382	3331	3507	3407	100	1030	500	2470	5	1	20000000	695	9.79	0.55	12	0.25	355.00	6300.00	4860	20230926	-28.50	2940	20230103	18.20	4860	-28.50	20230926	2940	18.20	20230103	4860	-28.50	20230926	2940	18.20	20230103	3.89	N	026940	500	100 억		1345525	N	N	0	N	00	N
169	20231102	090327	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3455	20	2	0.58	45089130	13086	13.55	3445	3465	3435	4465	2405	3435	3445.60	6.73	0	3939	3531	3482	3431	3382	3331	3507	3407	100	1030	500	2470	5	1	20000000	691	9.73	0.55	12	0.07	355.00	6300.00	4860	20230926	-28.91	2940	20230103	17.52	4860	-28.91	20230926	2940	17.52	20230103	4860	-28.91	20230926	2940	17.52	20230103	3.89	N	026940	500	100 억		1345525	N	N	0	N	00	N
170	20231101	160324	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3435	55	2	1.63	317963855	92774	61.82	3385	3480	3380	4390	2370	3380	3427.25	6.58	0	29112	3590	3485	3420	3315	3250	3452	3282	100	1010	500	2430	5	1	20000000	687	9.68	0.55	12	0.46	355.00	6300.00	4860	20230926	-29.32	2940	20230103	16.84	4860	-29.32	20230926	2940	16.84	20230103	4860	-29.32	20230926	2940	16.84	20230103	3.92	N	026940	500	100 억		1316381	N	N	0	N	00	N
171	20231101	150323	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3410	30	2	0.89	284908210	83102	55.38	3385	3480	3380	4390	2370	3380	3428.42	6.58	0	29064	3590	3485	3420	3315	3250	3452	3282	100	1010	500	2430	5	1	20000000	682	9.61	0.54	12	0.42	355.00	6300.00	4860	20230926	-29.84	2940	20230103	15.99	4860	-29.84	20230926	2940	15.99	20230103	4860	-29.84	20230926	2940	15.99	20230103	3.92	N	026940	500	100 억		1316381	N	N	0	N	00	N
172	20231101	140320	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3410	30	2	0.89	214155915	62308	41.52	3385	3480	3380	4390	2370	3380	3437.05	6.58	0	23633	3590	3485	3420	3315	3250	3452	3282	100	1010	500	2430	5	1	20000000	682	9.61	0.54	12	0.31	355.00	6300.00	4860	20230926	-29.84	2940	20230103	15.99	4860	-29.84	20230926	2940	15.99	20230103	4860	-29.84	20230926	2940	15.99	20230103	3.92	N	026940	500	100 억		1316381	N	N	0	N	00	N
173	20231101	130323	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3445	65	2	1.92	173560895	50443	33.61	3385	3480	3380	4390	2370	3380	3440.73	6.58	0	24157	3590	3485	3420	3315	3250	3452	3282	100	1010	500	2430	5	1	20000000	689	9.70	0.55	12	0.25	355.00	6300.00	4860	20230926	-29.12	2940	20230103	17.18	4860	-29.12	20230926	2940	17.18	20230103	4860	-29.12	20230926	2940	17.18	20230103	3.92	N	026940	500	100 억		1316381	N	N	0	N	00	N
174	20231101	120328	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3415	35	2	1.04	165142425	47990	31.98	3385	3480	3380	4390	2370	3380	3441.18	6.58	0	22815	3590	3485	3420	3315	3250	3452	3282	100	1010	500	2430	5	1	20000000	683	9.62	0.54	12	0.24	355.00	6300.00	4860	20230926	-29.73	2940	20230103	16.16	4860	-29.73	20230926	2940	16.16	20230103	4860	-29.73	20230926	2940	16.16	20230103	3.92	N	026940	500	100 억		1316381	N	N	0	N	00	N
175	20231101	110330	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3435	55	2	1.63	142525390	41393	27.58	3385	3480	3380	4390	2370	3380	3443.22	6.58	0	21812	3590	3485	3420	3315	3250	3452	3282	100	1010	500	2430	5	1	20000000	687	9.68	0.55	12	0.21	355.00	6300.00	4860	20230926	-29.32	2940	20230103	16.84	4860	-29.32	20230926	2940	16.84	20230103	4860	-29.32	20230926	2940	16.84	20230103	3.92	N	026940	500	100 억		1316381	N	N	0	N	00	N
176	20231101	100327	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3465	85	2	2.51	119792580	34795	23.19	3385	3480	3380	4390	2370	3380	3442.81	6.58	0	20451	3590	3485	3420	3315	3250	3452	3282	100	1010	500	2430	5	1	20000000	693	9.76	0.55	12	0.17	355.00	6300.00	4860	20230926	-28.70	2940	20230103	17.86	4860	-28.70	20230926	2940	17.86	20230103	4860	-28.70	20230926	2940	17.86	20230103	3.92	N	026940	500	100 억		1316381	N	N	0	N	00	N
177	20231101	090328	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3425	45	2	1.33	4221325	1245	0.83	3385	3425	3380	4390	2370	3380	3390.62	6.58	0	32	3590	3485	3420	3315	3250	3452	3282	100	1010	500	2430	5	1	20000000	685	9.65	0.54	12	0.01	355.00	6300.00	4860	20230926	-29.53	2940	20230103	16.50	4860	-29.53	20230926	2940	16.50	20230103	4860	-29.53	20230926	2940	16.50	20230103	3.92	N	026940	500	100 억		1316381	N	N	0	N	00	N