KissMeData/010130/price/prices-20241101.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	20241129	160257	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1180000	37000	2	3.24	58052001000	48876	56.29	1154000	1218000	1149000	1485000	801000	1143000	1187755.21	14.01	-980	-7940	1301666	1222332	1125666	1046332	949666	1262000	1086000	1045	342000	5000	891540	1000	1	20703283	244299	45.16	2.61	12	0.24	26130.00	451590.00	1543000	20241029	-23.53	435000	20240306	171.26	1543000	-23.53	20241029	435000	171.26	20240306	1543000	-23.53	20241029	435000	171.26	20240306	0.00	N	010130	5000	1045 억		2900462	N	N	44	N	01	N
3	20241129	150259	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1185000	42000	2	3.67	51103333000	42992	49.51	1154000	1218000	1149000	1485000	801000	1143000	1188679.25	14.01	-980	-6234	1301666	1222332	1125666	1046332	949666	1262000	1086000	1045	342000	5000	891540	1000	1	20703283	245334	45.35	2.62	12	0.21	26130.00	451590.00	1543000	20241029	-23.20	435000	20240306	172.41	1543000	-23.20	20241029	435000	172.41	20240306	1543000	-23.20	20241029	435000	172.41	20240306	0.00	N	010130	5000	1045 억		2900462	N	N	202	N	01	N
4	20241129	140258	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1196000	53000	2	4.64	45323111000	38113	43.89	1154000	1218000	1149000	1485000	801000	1143000	1189186.90	14.01	-980	-5602	1301666	1222332	1125666	1046332	949666	1262000	1086000	1045	342000	5000	891540	1000	1	20703283	247611	45.77	2.65	12	0.18	26130.00	451590.00	1543000	20241029	-22.49	435000	20240306	174.94	1543000	-22.49	20241029	435000	174.94	20240306	1543000	-22.49	20241029	435000	174.94	20240306	0.00	N	010130	5000	1045 억		2900462	N	N	202	N	01	N
5	20241129	130258	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1206000	63000	2	5.51	41203803000	34690	39.95	1154000	1218000	1149000	1485000	801000	1143000	1187782.11	14.01	-980	-5330	1301666	1222332	1125666	1046332	949666	1262000	1086000	1045	342000	5000	891540	1000	1	20703283	249682	46.15	2.67	12	0.17	26130.00	451590.00	1543000	20241029	-21.84	435000	20240306	177.24	1543000	-21.84	20241029	435000	177.24	20240306	1543000	-21.84	20241029	435000	177.24	20240306	0.00	N	010130	5000	1045 억		2900462	N	N	202	N	01	N
6	20241129	120301	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1200000	57000	2	4.99	38158901000	32148	37.02	1154000	1218000	1149000	1485000	801000	1143000	1186986.84	14.01	-980	-5236	1301666	1222332	1125666	1046332	949666	1262000	1086000	1045	342000	5000	891540	1000	1	20703283	248439	45.92	2.66	12	0.16	26130.00	451590.00	1543000	20241029	-22.23	435000	20240306	175.86	1543000	-22.23	20241029	435000	175.86	20240306	1543000	-22.23	20241029	435000	175.86	20240306	0.00	N	010130	5000	1045 억		2900462	N	N	202	N	01	N
7	20241129	110300	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1215000	72000	2	6.30	33064539000	27922	32.16	1154000	1218000	1149000	1485000	801000	1143000	1184186.97	14.01	-980	-4546	1301666	1222332	1125666	1046332	949666	1262000	1086000	1045	342000	5000	891540	1000	1	20703283	251545	46.50	2.69	12	0.13	26130.00	451590.00	1543000	20241029	-21.26	435000	20240306	179.31	1543000	-21.26	20241029	435000	179.31	20240306	1543000	-21.26	20241029	435000	179.31	20240306	0.00	N	010130	5000	1045 억		2900462	N	N	202	N	01	N
8	20241129	100300	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1167000	24000	2	2.10	22368245000	19002	21.88	1154000	1199000	1149000	1485000	801000	1143000	1177166.53	14.01	-980	-4792	1301666	1222332	1125666	1046332	949666	1262000	1086000	1045	342000	5000	891540	1000	1	20703283	241607	44.66	2.58	12	0.09	26130.00	451590.00	1543000	20241029	-24.37	435000	20240306	168.28	1543000	-24.37	20241029	435000	168.28	20240306	1543000	-24.37	20241029	435000	168.28	20240306	0.00	N	010130	5000	1045 억		2900462	N	N	202	N	01	N
9	20241129	090300	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1154000	11000	2	0.96	2073315000	1786	2.06	1154000	1170000	1154000	1485000	801000	1143000	1160951.07	14.01	-980	-425	1301666	1222332	1125666	1046332	949666	1262000	1086000	1045	342000	5000	891540	1000	1	20703283	238916	44.16	2.56	12	0.01	26130.00	451590.00	1543000	20241029	-25.21	435000	20240306	165.29	1543000	-25.21	20241029	435000	165.29	20240306	1543000	-25.21	20241029	435000	165.29	20240306	0.00	N	010130	5000	1045 억		2900462	N	N	202	N	01	N
10	20241128	160257	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1143000	124000	2	12.17	98082929000	86600	164.43	1029000	1205000	1029000	1324000	714000	1019000	1132590.00	14.03	0	-5065	1092333	1055666	996333	959666	900333	1074000	978000	1045	305000	5000	794820	1000	1	20703283	236639	43.74	2.53	12	0.42	26130.00	451590.00	1543000	20241029	-25.92	435000	20240306	162.76	1543000	-25.92	20241029	435000	162.76	20240306	1543000	-25.92	20241029	435000	162.76	20240306	0.00	N	010130	5000	1045 억		2904041	N	N	202	N	00	N
11	20241128	150303	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1145000	126000	2	12.37	93265467000	82404	156.46	1029000	1205000	1029000	1324000	714000	1019000	1131807.52	14.03	0	-5125	1092333	1055666	996333	959666	900333	1074000	978000	1045	305000	5000	794820	1000	1	20703283	237053	43.82	2.54	12	0.40	26130.00	451590.00	1543000	20241029	-25.79	435000	20240306	163.22	1543000	-25.79	20241029	435000	163.22	20240306	1543000	-25.79	20241029	435000	163.22	20240306	0.00	N	010130	5000	1045 억		2904041	N	N	89	N	00	N
12	20241128	140304	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1124000	105000	2	10.30	81468302000	72078	136.86	1029000	1205000	1029000	1324000	714000	1019000	1130279.72	14.03	0	-6526	1092333	1055666	996333	959666	900333	1074000	978000	1045	305000	5000	794820	1000	1	20703283	232705	43.02	2.49	12	0.35	26130.00	451590.00	1543000	20241029	-27.15	435000	20240306	158.39	1543000	-27.15	20241029	435000	158.39	20240306	1543000	-27.15	20241029	435000	158.39	20240306	0.00	N	010130	5000	1045 억		2904041	N	N	89	N	00	N
13	20241128	130300	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1136000	117000	2	11.48	73544533000	65063	123.54	1029000	1205000	1029000	1324000	714000	1019000	1130358.78	14.03	0	-6745	1092333	1055666	996333	959666	900333	1074000	978000	1045	305000	5000	794820	1000	1	20703283	235189	43.47	2.52	12	0.31	26130.00	451590.00	1543000	20241029	-26.38	435000	20240306	161.15	1543000	-26.38	20241029	435000	161.15	20240306	1543000	-26.38	20241029	435000	161.15	20240306	0.00	N	010130	5000	1045 억		2904041	N	N	89	N	00	N
14	20241128	120301	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1150000	131000	2	12.86	59467337000	52596	99.87	1029000	1205000	1029000	1324000	714000	1019000	1130643.72	14.03	0	-7160	1092333	1055666	996333	959666	900333	1074000	978000	1045	305000	5000	794820	1000	1	20703283	238088	44.01	2.55	12	0.25	26130.00	451590.00	1543000	20241029	-25.47	435000	20240306	164.37	1543000	-25.47	20241029	435000	164.37	20240306	1543000	-25.47	20241029	435000	164.37	20240306	0.00	N	010130	5000	1045 억		2904041	N	N	89	N	00	N
15	20241128	110305	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1179000	160000	2	15.70	46273533000	41169	78.17	1029000	1205000	1029000	1324000	714000	1019000	1123989.73	14.03	0	-6670	1092333	1055666	996333	959666	900333	1074000	978000	1045	305000	5000	794820	1000	1	20703283	244092	45.12	2.61	12	0.20	26130.00	451590.00	1543000	20241029	-23.59	435000	20240306	171.03	1543000	-23.59	20241029	435000	171.03	20240306	1543000	-23.59	20241029	435000	171.03	20240306	0.00	N	010130	5000	1045 억		2904041	N	N	89	N	00	N
16	20241128	100301	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1131000	112000	2	10.99	16693049000	15545	29.52	1029000	1131000	1029000	1324000	714000	1019000	1073853.26	14.03	0	-2672	1092333	1055666	996333	959666	900333	1074000	978000	1045	305000	5000	794820	1000	1	20703283	234154	43.28	2.50	12	0.08	26130.00	451590.00	1543000	20241029	-26.70	435000	20240306	160.00	1543000	-26.70	20241029	435000	160.00	20240306	1543000	-26.70	20241029	435000	160.00	20240306	0.00	N	010130	5000	1045 억		2904041	Y	N	89	N	00	N
17	20241128	090300	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1052000	33000	2	3.24	1953458000	1867	3.54	1029000	1066000	1029000	1324000	714000	1019000	1046308.52	14.03	0	-573	1092333	1055666	996333	959666	900333	1074000	978000	1045	305000	5000	794820	1000	1	20703283	217799	40.26	2.33	12	0.01	26130.00	451590.00	1543000	20241029	-31.82	435000	20240306	141.84	1543000	-31.82	20241029	435000	141.84	20240306	1543000	-31.82	20241029	435000	141.84	20240306	0.00	N	010130	5000	1045 억		2904041	N	N	89	N	00	N
18	20241127	160255	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1019000	78000	2	8.29	52132382000	52517	138.77	937000	1033000	937000	1223000	659000	941000	992623.56	14.09	0	-8437	976333	958666	926333	908666	876333	967500	917500	1045	282000	5000	733980	1000	1	20703283	210966	39.00	2.26	12	0.25	26130.00	451590.00	1543000	20241029	-33.96	435000	20240306	134.25	1543000	-33.96	20241029	435000	134.25	20240306	1543000	-33.96	20241029	435000	134.25	20240306	0.00	N	010130	5000	1045 억		2916174	N	N	89	N	00	N
19	20241127	150258	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1020000	79000	2	8.40	48850076000	49298	130.27	937000	1033000	937000	1223000	659000	941000	990914.96	14.09	0	-8116	976333	958666	926333	908666	876333	967500	917500	1045	282000	5000	733980	1000	1	20703283	211173	39.04	2.26	12	0.24	26130.00	451590.00	1543000	20241029	-33.90	435000	20240306	134.48	1543000	-33.90	20241029	435000	134.48	20240306	1543000	-33.90	20241029	435000	134.48	20240306	0.00	N	010130	5000	1045 억		2916174	N	N	53	N	00	N
20	20241127	140258	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1008000	67000	2	7.12	34354378000	35128	92.82	937000	1013000	937000	1223000	659000	941000	977978.11	14.09	0	-2870	976333	958666	926333	908666	876333	967500	917500	1045	282000	5000	733980	1000	1	20703283	208689	38.58	2.23	12	0.17	26130.00	451590.00	1543000	20241029	-34.67	435000	20240306	131.72	1543000	-34.67	20241029	435000	131.72	20240306	1543000	-34.67	20241029	435000	131.72	20240306	0.00	N	010130	5000	1045 억		2916174	N	N	53	N	00	N
21	20241127	130255	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	974000	33000	2	3.51	23109616000	23847	63.01	937000	988000	937000	1223000	659000	941000	969079.72	14.09	0	-819	976333	958666	926333	908666	876333	967500	917500	1045	282000	5000	733980	1000	1	20703283	201650	37.28	2.16	12	0.12	26130.00	451590.00	1543000	20241029	-36.88	435000	20240306	123.91	1543000	-36.88	20241029	435000	123.91	20240306	1543000	-36.88	20241029	435000	123.91	20240306	0.00	N	010130	5000	1045 억		2916174	N	N	53	N	00	N
22	20241127	120259	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	977000	36000	2	3.83	18636815000	19252	50.87	937000	988000	937000	1223000	659000	941000	968047.06	14.09	0	37	976333	958666	926333	908666	876333	967500	917500	1045	282000	5000	733980	1000	1	20703283	202271	37.39	2.16	12	0.09	26130.00	451590.00	1543000	20241029	-36.68	435000	20240306	124.60	1543000	-36.68	20241029	435000	124.60	20240306	1543000	-36.68	20241029	435000	124.60	20240306	0.00	N	010130	5000	1045 억		2916174	N	N	53	N	00	N
23	20241127	110258	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	964000	23000	2	2.44	12615725000	13084	34.57	937000	973000	937000	1223000	659000	941000	964211.88	14.09	0	185	976333	958666	926333	908666	876333	967500	917500	1045	282000	5000	733980	1000	1	20703283	199580	36.89	2.13	12	0.06	26130.00	451590.00	1543000	20241029	-37.52	435000	20240306	121.61	1543000	-37.52	20241029	435000	121.61	20240306	1543000	-37.52	20241029	435000	121.61	20240306	0.00	N	010130	5000	1045 억		2916174	N	N	53	N	00	N
24	20241127	100257	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	961000	20000	2	2.13	8056200000	8369	22.11	937000	972000	937000	1223000	659000	941000	962626.55	14.09	0	453	976333	958666	926333	908666	876333	967500	917500	1045	282000	5000	733980	1000	1	20703283	198959	36.78	2.13	12	0.04	26130.00	451590.00	1543000	20241029	-37.72	435000	20240306	120.92	1543000	-37.72	20241029	435000	120.92	20240306	1543000	-37.72	20241029	435000	120.92	20240306	0.00	N	010130	5000	1045 억		2916174	N	N	53	N	00	N
25	20241127	090258	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	958000	17000	2	1.81	889158000	934	2.47	937000	962000	937000	1223000	659000	941000	952001.07	14.09	0	331	976333	958666	926333	908666	876333	967500	917500	1045	282000	5000	733980	1000	1	20703283	198337	36.66	2.12	12	0.00	26130.00	451590.00	1543000	20241029	-37.91	435000	20240306	120.23	1543000	-37.91	20241029	435000	120.23	20240306	1543000	-37.91	20241029	435000	120.23	20240306	0.00	N	010130	5000	1045 억		2916174	N	N	53	N	00	N
26	20241126	160258	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	941000	38000	2	4.21	35207159000	37810	46.78	894000	944000	894000	1173000	633000	903000	931146.43	14.08	0	-8895	955666	929332	913666	887332	871666	921500	879500	1045	270000	5000	704340	1000	1	20703283	194818	36.01	2.08	12	0.18	26130.00	451590.00	1543000	20241029	-39.01	435000	20240306	116.32	1543000	-39.01	20241029	435000	116.32	20240306	1543000	-39.01	20241029	435000	116.32	20240306	0.00	N	010130	5000	1045 억		2915630	N	N	53	N	00	N
27	20241126	150256	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	938000	35000	2	3.88	31667593000	34045	42.12	894000	944000	894000	1173000	633000	903000	930168.69	14.08	0	-7822	955666	929332	913666	887332	871666	921500	879500	1045	270000	5000	704340	1000	1	20703283	194197	35.90	2.08	12	0.16	26130.00	451590.00	1543000	20241029	-39.21	435000	20240306	115.63	1543000	-39.21	20241029	435000	115.63	20240306	1543000	-39.21	20241029	435000	115.63	20240306	0.00	N	010130	5000	1045 억		2915630	N	N	126	N	00	N
28	20241126	140256	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	937000	34000	2	3.77	26560214000	28599	35.38	894000	944000	894000	1173000	633000	903000	928711.28	14.08	0	-6194	955666	929332	913666	887332	871666	921500	879500	1045	270000	5000	704340	1000	1	20703283	193990	35.86	2.07	12	0.14	26130.00	451590.00	1543000	20241029	-39.27	435000	20240306	115.40	1543000	-39.27	20241029	435000	115.40	20240306	1543000	-39.27	20241029	435000	115.40	20240306	0.00	N	010130	5000	1045 억		2915630	N	N	126	N	00	N
29	20241126	130256	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	940000	37000	2	4.10	21968024000	23705	29.33	894000	944000	894000	1173000	633000	903000	926725.33	14.08	0	-4426	955666	929332	913666	887332	871666	921500	879500	1045	270000	5000	704340	1000	1	20703283	194611	35.97	2.08	12	0.11	26130.00	451590.00	1543000	20241029	-39.08	435000	20240306	116.09	1543000	-39.08	20241029	435000	116.09	20240306	1543000	-39.08	20241029	435000	116.09	20240306	0.00	N	010130	5000	1045 억		2915630	N	N	126	N	00	N
30	20241126	120258	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	940000	37000	2	4.10	18502799000	20011	24.76	894000	944000	894000	1173000	633000	903000	924631.40	14.08	0	-2950	955666	929332	913666	887332	871666	921500	879500	1045	270000	5000	704340	1000	1	20703283	194611	35.97	2.08	12	0.10	26130.00	451590.00	1543000	20241029	-39.08	435000	20240306	116.09	1543000	-39.08	20241029	435000	116.09	20240306	1543000	-39.08	20241029	435000	116.09	20240306	0.00	N	010130	5000	1045 억		2915630	N	N	126	N	00	N
31	20241126	110300	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	939000	36000	2	3.99	15292847000	16597	20.53	894000	942000	894000	1173000	633000	903000	921422.37	14.08	0	-2035	955666	929332	913666	887332	871666	921500	879500	1045	270000	5000	704340	1000	1	20703283	194404	35.94	2.08	12	0.08	26130.00	451590.00	1543000	20241029	-39.14	435000	20240306	115.86	1543000	-39.14	20241029	435000	115.86	20240306	1543000	-39.14	20241029	435000	115.86	20240306	0.00	N	010130	5000	1045 억		2915630	N	N	126	N	00	N
32	20241126	100259	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	922000	19000	2	2.10	7546212000	8290	10.26	894000	924000	894000	1173000	633000	903000	910278.89	14.08	0	-1394	955666	929332	913666	887332	871666	921500	879500	1045	270000	5000	704340	1000	1	20703283	190884	35.29	2.04	12	0.04	26130.00	451590.00	1543000	20241029	-40.25	435000	20240306	111.95	1543000	-40.25	20241029	435000	111.95	20240306	1543000	-40.25	20241029	435000	111.95	20240306	0.00	N	010130	5000	1045 억		2915630	N	N	126	N	00	N
33	20241126	090257	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	898000	-5000	5	-0.55	868538000	969	1.20	894000	904000	894000	1173000	633000	903000	896324.05	14.08	0	-80	955666	929332	913666	887332	871666	921500	879500	1045	270000	5000	704340	1000	1	20703283	185915	34.37	1.99	12	0.00	26130.00	451590.00	1543000	20241029	-41.80	435000	20240306	106.44	1543000	-41.80	20241029	435000	106.44	20240306	1543000	-41.80	20241029	435000	106.44	20240306	0.00	N	010130	5000	1045 억		2915630	N	N	126	N	00	N
34	20241125	160253	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	903000	-43000	5	-4.55	73429070000	80711	271.76	940000	940000	898000	1229000	663000	946000	909779.17	14.08	0	-6177	1000666	973332	942666	915332	884666	958000	900000	1045	283000	5000	737880	1000	1	20703283	186951	34.56	2.00	12	0.39	26130.00	451590.00	1543000	20241029	-41.48	435000	20240306	107.59	1543000	-41.48	20241029	435000	107.59	20240306	1543000	-41.48	20241029	435000	107.59	20240306	0.00	N	010130	5000	1045 억		2914259	N	N	126	N	00	N
35	20241125	150256	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	913000	-33000	5	-3.49	37488294000	40963	137.93	940000	940000	898000	1229000	663000	946000	915168.50	14.08	0	-2446	1000666	973332	942666	915332	884666	958000	900000	1045	283000	5000	737880	1000	1	20703283	189021	34.94	2.02	12	0.20	26130.00	451590.00	1543000	20241029	-40.83	435000	20240306	109.89	1543000	-40.83	20241029	435000	109.89	20240306	1543000	-40.83	20241029	435000	109.89	20240306	0.00	N	010130	5000	1045 억		2914259	N	N	21	N	00	N
36	20241125	140256	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	900000	-46000	5	-4.86	24972932000	27186	91.54	940000	940000	898000	1229000	663000	946000	918587.24	14.08	0	-756	1000666	973332	942666	915332	884666	958000	900000	1045	283000	5000	737880	1000	1	20703283	186330	34.44	1.99	12	0.13	26130.00	451590.00	1543000	20241029	-41.67	435000	20240306	106.90	1543000	-41.67	20241029	435000	106.90	20240306	1543000	-41.67	20241029	435000	106.90	20240306	0.00	N	010130	5000	1045 억		2914259	N	N	21	N	00	N
37	20241125	130255	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	915000	-31000	5	-3.28	16123099000	17429	58.69	940000	940000	914000	1229000	663000	946000	925063.49	14.08	0	-1	1000666	973332	942666	915332	884666	958000	900000	1045	283000	5000	737880	1000	1	20703283	189435	35.02	2.03	12	0.08	26130.00	451590.00	1543000	20241029	-40.70	435000	20240306	110.34	1543000	-40.70	20241029	435000	110.34	20240306	1543000	-40.70	20241029	435000	110.34	20240306	0.00	N	010130	5000	1045 억		2914259	N	N	21	N	00	N
38	20241125	120256	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	923000	-23000	5	-2.43	12706976000	13712	46.17	940000	940000	918000	1229000	663000	946000	926693.52	14.08	0	480	1000666	973332	942666	915332	884666	958000	900000	1045	283000	5000	737880	1000	1	20703283	191091	35.32	2.04	12	0.07	26130.00	451590.00	1543000	20241029	-40.18	435000	20240306	112.18	1543000	-40.18	20241029	435000	112.18	20240306	1543000	-40.18	20241029	435000	112.18	20240306	0.00	N	010130	5000	1045 억		2914259	N	N	21	N	00	N
39	20241125	110255	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	928000	-18000	5	-1.90	9846245000	10619	35.76	940000	940000	918000	1229000	663000	946000	927214.87	14.08	0	899	1000666	973332	942666	915332	884666	958000	900000	1045	283000	5000	737880	1000	1	20703283	192126	35.51	2.05	12	0.05	26130.00	451590.00	1543000	20241029	-39.86	435000	20240306	113.33	1543000	-39.86	20241029	435000	113.33	20240306	1543000	-39.86	20241029	435000	113.33	20240306	0.00	N	010130	5000	1045 억		2914259	N	N	21	N	00	N
40	20241125	100251	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	929000	-17000	5	-1.80	6295322000	6788	22.86	940000	940000	918000	1229000	663000	946000	927397.35	14.08	0	245	1000666	973332	942666	915332	884666	958000	900000	1045	283000	5000	737880	1000	1	20703283	192333	35.55	2.06	12	0.03	26130.00	451590.00	1543000	20241029	-39.79	435000	20240306	113.56	1543000	-39.79	20241029	435000	113.56	20240306	1543000	-39.79	20241029	435000	113.56	20240306	0.00	N	010130	5000	1045 억		2914259	N	N	21	N	00	N
41	20241125	090251	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	926000	-20000	5	-2.11	1073237000	1150	3.87	940000	940000	924000	1229000	663000	946000	933160.25	14.08	0	295	1000666	973332	942666	915332	884666	958000	900000	1045	283000	5000	737880	1000	1	20703283	191712	35.44	2.05	12	0.01	26130.00	451590.00	1543000	20241029	-39.99	435000	20240306	112.87	1543000	-39.99	20241029	435000	112.87	20240306	1543000	-39.99	20241029	435000	112.87	20240306	0.00	N	010130	5000	1045 억		2914259	N	N	21	N	00	N
42	20241122	160244	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	946000	-11000	5	-1.15	27631949000	29615	82.50	970000	970000	912000	1244000	670000	957000	933030.61	14.03	-1100	5817	1022333	989666	970333	937666	918333	980000	928000	1045	287000	5000	746460	1000	1	20703283	195853	36.20	2.09	12	0.14	26130.00	451590.00	1543000	20241029	-38.69	435000	20240306	117.47	1543000	-38.69	20241029	435000	117.47	20240306	1543000	-38.69	20241029	435000	117.47	20240306	0.00	N	010130	5000	1045 억		2904485	N	N	21	N	00	N
43	20241122	150242	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	935000	-22000	5	-2.30	25470457000	27321	76.11	970000	970000	912000	1244000	670000	957000	932261.21	14.03	-1100	4911	1022333	989666	970333	937666	918333	980000	928000	1045	287000	5000	746460	1000	1	20703283	193576	35.78	2.07	12	0.13	26130.00	451590.00	1543000	20241029	-39.40	435000	20240306	114.94	1543000	-39.40	20241029	435000	114.94	20240306	1543000	-39.40	20241029	435000	114.94	20240306	0.00	N	010130	5000	1045 억		2904485	N	N	4	N	00	N
44	20241122	140246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	933000	-24000	5	-2.51	23427151000	25136	70.02	970000	970000	912000	1244000	670000	957000	932009.91	14.03	-1100	4488	1022333	989666	970333	937666	918333	980000	928000	1045	287000	5000	746460	1000	1	20703283	193162	35.71	2.07	12	0.12	26130.00	451590.00	1543000	20241029	-39.53	435000	20240306	114.48	1543000	-39.53	20241029	435000	114.48	20240306	1543000	-39.53	20241029	435000	114.48	20240306	0.00	N	010130	5000	1045 억		2904485	N	N	4	N	00	N
45	20241122	130244	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	937000	-20000	5	-2.09	20736786000	22259	62.00	970000	970000	912000	1244000	670000	957000	931606.70	14.03	-1100	4125	1022333	989666	970333	937666	918333	980000	928000	1045	287000	5000	746460	1000	1	20703283	193990	35.86	2.07	12	0.11	26130.00	451590.00	1543000	20241029	-39.27	435000	20240306	115.40	1543000	-39.27	20241029	435000	115.40	20240306	1543000	-39.27	20241029	435000	115.40	20240306	0.00	N	010130	5000	1045 억		2904485	N	N	4	N	00	N
46	20241122	120245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	936000	-21000	5	-2.19	18880705000	20276	56.48	970000	970000	912000	1244000	670000	957000	931177.26	14.03	-1100	3395	1022333	989666	970333	937666	918333	980000	928000	1045	287000	5000	746460	1000	1	20703283	193783	35.82	2.07	12	0.10	26130.00	451590.00	1543000	20241029	-39.34	435000	20240306	115.17	1543000	-39.34	20241029	435000	115.17	20240306	1543000	-39.34	20241029	435000	115.17	20240306	0.00	N	010130	5000	1045 억		2904485	N	N	4	N	00	N
47	20241122	110243	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	934000	-23000	5	-2.40	14852706000	15973	44.49	970000	970000	912000	1244000	670000	957000	929853.07	14.03	-1100	2355	1022333	989666	970333	937666	918333	980000	928000	1045	287000	5000	746460	1000	1	20703283	193369	35.74	2.07	12	0.08	26130.00	451590.00	1543000	20241029	-39.47	435000	20240306	114.71	1543000	-39.47	20241029	435000	114.71	20240306	1543000	-39.47	20241029	435000	114.71	20240306	0.00	N	010130	5000	1045 억		2904485	N	N	4	N	00	N
48	20241122	100247	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	927000	-30000	5	-3.13	7122392000	7587	21.13	970000	970000	924000	1244000	670000	957000	938748.19	14.03	-1100	85	1022333	989666	970333	937666	918333	980000	928000	1045	287000	5000	746460	1000	1	20703283	191919	35.48	2.05	12	0.04	26130.00	451590.00	1543000	20241029	-39.92	435000	20240306	113.10	1543000	-39.92	20241029	435000	113.10	20240306	1543000	-39.92	20241029	435000	113.10	20240306	0.00	N	010130	5000	1045 억		2904485	N	N	4	N	00	N
49	20241122	090245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	947000	-10000	5	-1.04	487962000	510	1.42	970000	970000	941000	1244000	670000	957000	956785.71	14.03	-1100	103	1022333	989666	970333	937666	918333	980000	928000	1045	287000	5000	746460	1000	1	20703283	196060	36.24	2.10	12	0.00	26130.00	451590.00	1543000	20241029	-38.63	435000	20240306	117.70	1543000	-38.63	20241029	435000	117.70	20240306	1543000	-38.63	20241029	435000	117.70	20240306	0.00	N	010130	5000	1045 억		2904485	N	N	4	N	00	N
50	20241121	160243	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	957000	-51000	5	-5.06	34937861000	35730	187.90	988000	1003000	951000	1310000	706000	1008000	977857.30	14.05	0	-7931	1030666	1019332	1000666	989332	970666	1025000	995000	1045	302000	5000	786240	1000	1	20703283	198130	36.62	2.12	12	0.17	26130.00	451590.00	1543000	20241029	-37.98	435000	20240306	120.00	1543000	-37.98	20241029	435000	120.00	20240306	1543000	-37.98	20241029	435000	120.00	20240306	0.00	N	010130	5000	1045 억		2908933	N	N	4	N	00	N
51	20241121	150248	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	965000	-43000	5	-4.27	30374090000	30963	162.83	988000	1003000	965000	1310000	706000	1008000	980980.20	14.05	0	-7326	1030666	1019332	1000666	989332	970666	1025000	995000	1045	302000	5000	786240	1000	1	20703283	199787	36.93	2.14	12	0.15	26130.00	451590.00	1543000	20241029	-37.46	435000	20240306	121.84	1543000	-37.46	20241029	435000	121.84	20240306	1543000	-37.46	20241029	435000	121.84	20240306	0.00	N	010130	5000	1045 억		2908933	N	N	8	N	00	N
52	20241121	140247	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	977000	-31000	5	-3.08	23346506000	23736	124.83	988000	1003000	972000	1310000	706000	1008000	983590.58	14.05	0	-6257	1030666	1019332	1000666	989332	970666	1025000	995000	1045	302000	5000	786240	1000	1	20703283	202271	37.39	2.16	12	0.11	26130.00	451590.00	1543000	20241029	-36.68	435000	20240306	124.60	1543000	-36.68	20241029	435000	124.60	20240306	1543000	-36.68	20241029	435000	124.60	20240306	0.00	N	010130	5000	1045 억		2908933	N	N	8	N	00	N
53	20241121	130246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	979000	-29000	5	-2.88	18793081000	19068	100.28	988000	1003000	972000	1310000	706000	1008000	985582.18	14.05	0	-5330	1030666	1019332	1000666	989332	970666	1025000	995000	1045	302000	5000	786240	1000	1	20703283	202685	37.47	2.17	12	0.09	26130.00	451590.00	1543000	20241029	-36.55	435000	20240306	125.06	1543000	-36.55	20241029	435000	125.06	20240306	1543000	-36.55	20241029	435000	125.06	20240306	0.00	N	010130	5000	1045 억		2908933	N	N	8	N	00	N
54	20241121	120246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	987000	-21000	5	-2.08	15785946000	16008	84.19	988000	1003000	972000	1310000	706000	1008000	986128.56	14.05	0	-4511	1030666	1019332	1000666	989332	970666	1025000	995000	1045	302000	5000	786240	1000	1	20703283	204341	37.77	2.19	12	0.08	26130.00	451590.00	1543000	20241029	-36.03	435000	20240306	126.90	1543000	-36.03	20241029	435000	126.90	20240306	1543000	-36.03	20241029	435000	126.90	20240306	0.00	N	010130	5000	1045 억		2908933	N	N	8	N	00	N
55	20241121	110245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	984000	-24000	5	-2.38	11583018000	11748	61.78	988000	1003000	972000	1310000	706000	1008000	985956.59	14.05	0	-3580	1030666	1019332	1000666	989332	970666	1025000	995000	1045	302000	5000	786240	1000	1	20703283	203720	37.66	2.18	12	0.06	26130.00	451590.00	1543000	20241029	-36.23	435000	20240306	126.21	1543000	-36.23	20241029	435000	126.21	20240306	1543000	-36.23	20241029	435000	126.21	20240306	0.00	N	010130	5000	1045 억		2908933	N	N	8	N	00	N
56	20241121	100246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	986000	-22000	5	-2.18	7857302000	7981	41.97	988000	1003000	972000	1310000	706000	1008000	984500.94	14.05	0	-2871	1030666	1019332	1000666	989332	970666	1025000	995000	1045	302000	5000	786240	1000	1	20703283	204134	37.73	2.18	12	0.04	26130.00	451590.00	1543000	20241029	-36.10	435000	20240306	126.67	1543000	-36.10	20241029	435000	126.67	20240306	1543000	-36.10	20241029	435000	126.67	20240306	0.00	N	010130	5000	1045 억		2908933	N	N	8	N	00	N
57	20241121	090245	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	995000	-13000	5	-1.29	727870000	734	3.86	988000	1003000	986000	1310000	706000	1008000	991648.50	14.05	0	-268	1030666	1019332	1000666	989332	970666	1025000	995000	1045	302000	5000	786240	1000	1	20703283	205998	38.08	2.20	12	0.00	26130.00	451590.00	1543000	20241029	-35.52	435000	20240306	128.74	1543000	-35.52	20241029	435000	128.74	20240306	1543000	-35.52	20241029	435000	128.74	20240306	0.00	N	010130	5000	1045 억		2908933	N	N	8	N	00	N
58	20241120	160244	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1008000	6000	2	0.60	19004716000	18995	60.15	990000	1012000	982000	1302000	702000	1002000	1000496.49	14.05	0	1203	1038000	1020000	999000	981000	960000	1029000	990000	1045	300000	5000	781560	1000	1	20703283	208689	38.58	2.23	12	0.09	26130.00	451590.00	1543000	20241029	-34.67	435000	20240306	131.72	1543000	-34.67	20241029	435000	131.72	20240306	1543000	-34.67	20241029	435000	131.72	20240306	0.00	N	010130	5000	1045 억		2908907	N	N	8	N	00	N
59	20241120	150248	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1000000	-2000	5	-0.20	16774647000	16771	53.11	990000	1012000	982000	1302000	702000	1002000	1000216.93	14.05	0	1121	1038000	1020000	999000	981000	960000	1029000	990000	1045	300000	5000	781560	1000	1	20703283	207033	38.27	2.21	12	0.08	26130.00	451590.00	1543000	20241029	-35.19	435000	20240306	129.89	1543000	-35.19	20241029	435000	129.89	20240306	1543000	-35.19	20241029	435000	129.89	20240306	0.00	N	010130	5000	1045 억		2908907	N	N	60	N	00	N
60	20241120	140249	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1007000	5000	2	0.50	14942237000	14943	47.32	990000	1012000	982000	1302000	702000	1002000	999948.25	14.05	0	1041	1038000	1020000	999000	981000	960000	1029000	990000	1045	300000	5000	781560	1000	1	20703283	208482	38.54	2.23	12	0.07	26130.00	451590.00	1543000	20241029	-34.74	435000	20240306	131.49	1543000	-34.74	20241029	435000	131.49	20240306	1543000	-34.74	20241029	435000	131.49	20240306	0.00	N	010130	5000	1045 억		2908907	N	N	60	N	00	N
61	20241120	130249	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1006000	4000	2	0.40	12361142000	12370	39.17	990000	1012000	982000	1302000	702000	1002000	999282.81	14.05	0	553	1038000	1020000	999000	981000	960000	1029000	990000	1045	300000	5000	781560	1000	1	20703283	208275	38.50	2.23	12	0.06	26130.00	451590.00	1543000	20241029	-34.80	435000	20240306	131.26	1543000	-34.80	20241029	435000	131.26	20240306	1543000	-34.80	20241029	435000	131.26	20240306	0.00	N	010130	5000	1045 억		2908907	N	N	60	N	00	N
62	20241120	120250	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1002000	0	3	0.00	10687522000	10703	33.89	990000	1012000	982000	1302000	702000	1002000	998552.25	14.05	0	-171	1038000	1020000	999000	981000	960000	1029000	990000	1045	300000	5000	781560	1000	1	20703283	207447	38.35	2.22	12	0.05	26130.00	451590.00	1543000	20241029	-35.06	435000	20240306	130.34	1543000	-35.06	20241029	435000	130.34	20240306	1543000	-35.06	20241029	435000	130.34	20240306	0.00	N	010130	5000	1045 억		2908907	N	N	60	N	00	N
63	20241120	110249	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	997000	-5000	5	-0.50	6637635000	6666	21.11	990000	1006000	982000	1302000	702000	1002000	995740.13	14.05	0	-113	1038000	1020000	999000	981000	960000	1029000	990000	1045	300000	5000	781560	1000	1	20703283	206412	38.16	2.21	12	0.03	26130.00	451590.00	1543000	20241029	-35.39	435000	20240306	129.20	1543000	-35.39	20241029	435000	129.20	20240306	1543000	-35.39	20241029	435000	129.20	20240306	0.00	N	010130	5000	1045 억		2908907	N	N	60	N	00	N
64	20241120	100247	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	1000000	-2000	5	-0.20	4371547000	4394	13.92	990000	1006000	982000	1302000	702000	1002000	994881.98	14.05	0	-174	1038000	1020000	999000	981000	960000	1029000	990000	1045	300000	5000	781560	1000	1	20703283	207033	38.27	2.21	12	0.02	26130.00	451590.00	1543000	20241029	-35.19	435000	20240306	129.89	1543000	-35.19	20241029	435000	129.89	20240306	1543000	-35.19	20241029	435000	129.89	20240306	0.00	N	010130	5000	1045 억		2908907	N	N	60	N	00	N
65	20241120	090247	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	991000	-11000	5	-1.10	622586000	630	2.00	990000	996000	982000	1302000	702000	1002000	988121.60	14.05	0	-215	1038000	1020000	999000	981000	960000	1029000	990000	1045	300000	5000	781560	1000	1	20703283	205170	37.93	2.19	12	0.00	26130.00	451590.00	1543000	20241029	-35.77	435000	20240306	127.82	1543000	-35.77	20241029	435000	127.82	20240306	1543000	-35.77	20241029	435000	127.82	20240306	0.00	N	010130	5000	1045 억		2908907	N	N	60	N	00	N
66	20241119	160238	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1002000	-4000	5	-0.40	31543699000	31527	93.50	997000	1017000	978000	1307000	705000	1006000	1000527.99	14.13	0	-6549	1046000	1026000	1004000	984000	962000	1015000	973000	1045	301000	5000	784680	1000	1	20703283	207447	38.35	2.22	12	0.15	26130.00	451590.00	1543000	20241029	-35.06	435000	20240306	130.34	1543000	-35.06	20241029	435000	130.34	20240306	1543000	-35.06	20241029	435000	130.34	20240306	0.00	N	010130	5000	1045 억		2924829	N	N	60	N	00	N
67	20241119	150240	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	998000	-8000	5	-0.80	28456441000	28446	84.37	997000	1017000	978000	1307000	705000	1006000	1000367.05	14.13	0	-6958	1046000	1026000	1004000	984000	962000	1015000	973000	1045	301000	5000	784680	1000	1	20703283	206619	38.19	2.21	12	0.14	26130.00	451590.00	1543000	20241029	-35.32	435000	20240306	129.43	1543000	-35.32	20241029	435000	129.43	20240306	1543000	-35.32	20241029	435000	129.43	20240306	0.00	N	010130	5000	1045 억		2924829	N	N	159	N	00	N
68	20241119	140239	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	998000	-8000	5	-0.80	25297313000	25274	74.96	997000	1017000	978000	1307000	705000	1006000	1000922.41	14.13	0	-6055	1046000	1026000	1004000	984000	962000	1015000	973000	1045	301000	5000	784680	1000	1	20703283	206619	38.19	2.21	12	0.12	26130.00	451590.00	1543000	20241029	-35.32	435000	20240306	129.43	1543000	-35.32	20241029	435000	129.43	20240306	1543000	-35.32	20241029	435000	129.43	20240306	0.00	N	010130	5000	1045 억		2924829	N	N	159	N	00	N
69	20241119	130240	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1000000	-6000	5	-0.60	23220869000	23196	68.80	997000	1017000	978000	1307000	705000	1006000	1001072.12	14.13	0	-5737	1046000	1026000	1004000	984000	962000	1015000	973000	1045	301000	5000	784680	1000	1	20703283	207033	38.27	2.21	12	0.11	26130.00	451590.00	1543000	20241029	-35.19	435000	20240306	129.89	1543000	-35.19	20241029	435000	129.89	20240306	1543000	-35.19	20241029	435000	129.89	20240306	0.00	N	010130	5000	1045 억		2924829	N	N	159	N	00	N
70	20241119	120237	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1000000	-6000	5	-0.60	21872899000	21849	64.80	997000	1017000	978000	1307000	705000	1006000	1001093.83	14.13	0	-5584	1046000	1026000	1004000	984000	962000	1015000	973000	1045	301000	5000	784680	1000	1	20703283	207033	38.27	2.21	12	0.11	26130.00	451590.00	1543000	20241029	-35.19	435000	20240306	129.89	1543000	-35.19	20241029	435000	129.89	20240306	1543000	-35.19	20241029	435000	129.89	20240306	0.00	N	010130	5000	1045 억		2924829	N	N	159	N	00	N
71	20241119	110239	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1011000	5000	2	0.50	17849996000	17846	52.93	997000	1017000	978000	1307000	705000	1006000	1000223.92	14.13	0	-3264	1046000	1026000	1004000	984000	962000	1015000	973000	1045	301000	5000	784680	1000	1	20703283	209310	38.69	2.24	12	0.09	26130.00	451590.00	1543000	20241029	-34.48	435000	20240306	132.41	1543000	-34.48	20241029	435000	132.41	20240306	1543000	-34.48	20241029	435000	132.41	20240306	0.00	N	010130	5000	1045 억		2924829	N	N	159	N	00	N
72	20241119	100245	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1007000	1000	2	0.10	11020093000	11095	32.91	997000	1017000	978000	1307000	705000	1006000	993248.58	14.13	0	-1992	1046000	1026000	1004000	984000	962000	1015000	973000	1045	301000	5000	784680	1000	1	20703283	208482	38.54	2.23	12	0.05	26130.00	451590.00	1543000	20241029	-34.74	435000	20240306	131.49	1543000	-34.74	20241029	435000	131.49	20240306	1543000	-34.74	20241029	435000	131.49	20240306	0.00	N	010130	5000	1045 억		2924829	N	N	159	N	00	N
73	20241119	090244	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1016000	10000	2	0.99	857367000	852	2.53	997000	1017000	997000	1307000	705000	1006000	1006299.30	14.13	0	125	1046000	1026000	1004000	984000	962000	1015000	973000	1045	301000	5000	784680	1000	1	20703283	210345	38.88	2.25	12	0.00	26130.00	451590.00	1543000	20241029	-34.15	435000	20240306	133.56	1543000	-34.15	20241029	435000	133.56	20240306	1543000	-34.15	20241029	435000	133.56	20240306	0.00	N	010130	5000	1045 억		2924829	N	N	159	N	00	N
74	20241118	160238	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1006000	-27000	5	-2.61	33897683000	33635	93.72	1020000	1024000	982000	1342000	724000	1033000	1007807.41	14.00	0	-4224	1082333	1057666	1028333	1003666	974333	1043000	989000	1045	309000	5000	805740	1000	1	20703283	208275	38.50	2.23	12	0.16	26130.00	451590.00	1543000	20241029	-34.80	435000	20240306	131.26	1543000	-34.80	20241029	435000	131.26	20240306	1543000	-34.80	20241029	435000	131.26	20240306	0.00	N	010130	5000	1045 억		2897448	N	N	157	N	00	N
75	20241118	150239	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1000000	-33000	5	-3.19	30386178000	30137	83.97	1020000	1024000	982000	1342000	724000	1033000	1008251.75	14.00	0	-5172	1082333	1057666	1028333	1003666	974333	1043000	989000	1045	309000	5000	805740	1000	1	20703283	207033	38.27	2.21	12	0.15	26130.00	451590.00	1543000	20241029	-35.19	435000	20240306	129.89	1543000	-35.19	20241029	435000	129.89	20240306	1543000	-35.19	20241029	435000	129.89	20240306	0.00	N	010130	5000	1045 억		2897448	N	N	62	N	00	N
76	20241118	140240	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1015000	-18000	5	-1.74	26102724000	25894	72.15	1020000	1024000	982000	1342000	724000	1033000	1008041.43	14.00	0	-4361	1082333	1057666	1028333	1003666	974333	1043000	989000	1045	309000	5000	805740	1000	1	20703283	210138	38.84	2.25	12	0.13	26130.00	451590.00	1543000	20241029	-34.22	435000	20240306	133.33	1543000	-34.22	20241029	435000	133.33	20240306	1543000	-34.22	20241029	435000	133.33	20240306	0.00	N	010130	5000	1045 억		2897448	N	N	62	N	00	N
77	20241118	130239	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1017000	-16000	5	-1.55	22724125000	22557	62.85	1020000	1024000	982000	1342000	724000	1033000	1007386.30	14.00	0	-3930	1082333	1057666	1028333	1003666	974333	1043000	989000	1045	309000	5000	805740	1000	1	20703283	210552	38.92	2.25	12	0.11	26130.00	451590.00	1543000	20241029	-34.09	435000	20240306	133.79	1543000	-34.09	20241029	435000	133.79	20240306	1543000	-34.09	20241029	435000	133.79	20240306	0.00	N	010130	5000	1045 억		2897448	N	N	62	N	00	N
78	20241118	120241	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1018000	-15000	5	-1.45	20185328000	20055	55.88	1020000	1024000	982000	1342000	724000	1033000	1006472.07	14.00	0	-3577	1082333	1057666	1028333	1003666	974333	1043000	989000	1045	309000	5000	805740	1000	1	20703283	210759	38.96	2.25	12	0.10	26130.00	451590.00	1543000	20241029	-34.02	435000	20240306	134.02	1543000	-34.02	20241029	435000	134.02	20240306	1543000	-34.02	20241029	435000	134.02	20240306	0.00	N	010130	5000	1045 억		2897448	N	N	62	N	00	N
79	20241118	110240	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1009000	-24000	5	-2.32	16942041000	16847	46.94	1020000	1024000	982000	1342000	724000	1033000	1005608.90	14.00	0	-2830	1082333	1057666	1028333	1003666	974333	1043000	989000	1045	309000	5000	805740	1000	1	20703283	208896	38.61	2.23	12	0.08	26130.00	451590.00	1543000	20241029	-34.61	435000	20240306	131.95	1543000	-34.61	20241029	435000	131.95	20240306	1543000	-34.61	20241029	435000	131.95	20240306	0.00	N	010130	5000	1045 억		2897448	N	N	62	N	00	N
80	20241118	100240	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1012000	-21000	5	-2.03	12088942000	12056	33.59	1020000	1024000	982000	1342000	724000	1033000	1002682.12	14.00	0	-2248	1082333	1057666	1028333	1003666	974333	1043000	989000	1045	309000	5000	805740	1000	1	20703283	209517	38.73	2.24	12	0.06	26130.00	451590.00	1543000	20241029	-34.41	435000	20240306	132.64	1543000	-34.41	20241029	435000	132.64	20240306	1543000	-34.41	20241029	435000	132.64	20240306	0.00	N	010130	5000	1045 억		2897448	N	N	62	N	00	N
81	20241118	090237	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1014000	-19000	5	-1.84	1022239000	1006	2.80	1020000	1022000	1006000	1342000	724000	1033000	1015800.20	14.00	0	-601	1082333	1057666	1028333	1003666	974333	1043000	989000	1045	309000	5000	805740	1000	1	20703283	209931	38.81	2.25	12	0.00	26130.00	451590.00	1543000	20241029	-34.28	435000	20240306	133.10	1543000	-34.28	20241029	435000	133.10	20240306	1543000	-34.28	20241029	435000	133.10	20240306	0.00	N	010130	5000	1045 억		2897448	N	N	62	N	00	N
82	20241115	160244	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1033000	8000	2	0.78	36529502000	35767	19.92	1035000	1053000	999000	1332000	718000	1025000	1021283.76	14.02	0	-5819	1145666	1085332	1009666	949332	873666	1115500	979500	1045	307000	5000	799500	1000	1	20703283	213865	39.53	2.29	12	0.17	26130.00	451590.00	1543000	20241029	-33.05	435000	20240306	137.47	1543000	-33.05	20241029	435000	137.47	20240306	1543000	-33.05	20241029	435000	137.47	20240306	0.00	N	010130	5000	1045 억		2902075	N	N	62	N	00	N
83	20241115	150250	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1012000	-13000	5	-1.27	30442970000	29840	16.62	1035000	1053000	999000	1332000	718000	1025000	1020206.61	14.02	0	-5205	1145666	1085332	1009666	949332	873666	1115500	979500	1045	307000	5000	799500	1000	1	20703283	209517	38.73	2.24	12	0.14	26130.00	451590.00	1543000	20241029	-34.41	435000	20240306	132.64	1543000	-34.41	20241029	435000	132.64	20240306	1543000	-34.41	20241029	435000	132.64	20240306	0.00	N	010130	5000	1045 억		2902075	N	N	34	N	00	N
84	20241115	140248	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1017000	-8000	5	-0.78	27397786000	26843	14.95	1035000	1053000	999000	1332000	718000	1025000	1020667.65	14.02	0	-4353	1145666	1085332	1009666	949332	873666	1115500	979500	1045	307000	5000	799500	1000	1	20703283	210552	38.92	2.25	12	0.13	26130.00	451590.00	1543000	20241029	-34.09	435000	20240306	133.79	1543000	-34.09	20241029	435000	133.79	20240306	1543000	-34.09	20241029	435000	133.79	20240306	0.00	N	010130	5000	1045 억		2902075	N	N	34	N	00	N
85	20241115	130248	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1011000	-14000	5	-1.37	23198023000	22712	12.65	1035000	1053000	999000	1332000	718000	1025000	1021399.23	14.02	0	-3905	1145666	1085332	1009666	949332	873666	1115500	979500	1045	307000	5000	799500	1000	1	20703283	209310	38.69	2.24	12	0.11	26130.00	451590.00	1543000	20241029	-34.48	435000	20240306	132.41	1543000	-34.48	20241029	435000	132.41	20240306	1543000	-34.48	20241029	435000	132.41	20240306	0.00	N	010130	5000	1045 억		2902075	N	N	34	N	00	N
86	20241115	120247	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1010000	-15000	5	-1.46	19478122000	19026	10.60	1035000	1053000	999000	1332000	718000	1025000	1023763.31	14.02	0	-1767	1145666	1085332	1009666	949332	873666	1115500	979500	1045	307000	5000	799500	1000	1	20703283	209103	38.65	2.24	12	0.09	26130.00	451590.00	1543000	20241029	-34.54	435000	20240306	132.18	1543000	-34.54	20241029	435000	132.18	20240306	1543000	-34.54	20241029	435000	132.18	20240306	0.00	N	010130	5000	1045 억		2902075	N	N	34	N	00	N
87	20241115	110244	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1019000	-6000	5	-0.59	16897476000	16466	9.17	1035000	1053000	999000	1332000	718000	1025000	1026204.13	14.02	0	-1416	1145666	1085332	1009666	949332	873666	1115500	979500	1045	307000	5000	799500	1000	1	20703283	210966	39.00	2.26	12	0.08	26130.00	451590.00	1543000	20241029	-33.96	435000	20240306	134.25	1543000	-33.96	20241029	435000	134.25	20240306	1543000	-33.96	20241029	435000	134.25	20240306	0.00	N	010130	5000	1045 억		2902075	N	N	34	N	00	N
88	20241115	100244	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1033000	8000	2	0.78	9757659000	9463	5.27	1035000	1053000	1019000	1332000	718000	1025000	1031138.66	14.02	0	177	1145666	1085332	1009666	949332	873666	1115500	979500	1045	307000	5000	799500	1000	1	20703283	213865	39.53	2.29	12	0.05	26130.00	451590.00	1543000	20241029	-33.05	435000	20240306	137.47	1543000	-33.05	20241029	435000	137.47	20240306	1543000	-33.05	20241029	435000	137.47	20240306	0.00	N	010130	5000	1045 억		2902075	N	N	34	N	00	N
89	20241115	090311	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1035000	10000	2	0.98	2128604000	2059	1.15	1035000	1053000	1020000	1332000	718000	1025000	1033809.04	14.02	0	-492	1145666	1085332	1009666	949332	873666	1115500	979500	1045	307000	5000	799500	1000	1	20703283	214279	39.61	2.29	12	0.01	26130.00	451590.00	1543000	20241029	-32.92	435000	20240306	137.93	1543000	-32.92	20241029	435000	137.93	20240306	1543000	-32.92	20241029	435000	137.93	20240306	0.00	N	010130	5000	1045 억		2902075	N	N	34	N	00	N
90	20241114	160241	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1053000	72000	2	7.34	98774625000	96405	78.01	951000	1070000	934000	1275000	687000	981000	1024604.77	13.96	0	-1580	1323666	1152332	1043666	872332	763666	1098000	818000	1045	294000	5000	765180	1000	1	20703283	218006	40.30	2.33	12	0.47	26130.00	451590.00	1543000	20241029	-31.76	435000	20240306	142.07	1543000	-31.76	20241029	435000	142.07	20240306	1543000	-31.76	20241029	435000	142.07	20240306	0.00	N	010130	5000	1045 억		2889539	N	N	84	N	00	N
91	20241114	150243	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1056000	75000	2	7.65	87354713000	85566	69.24	951000	1070000	934000	1275000	687000	981000	1020930.15	13.96	0	-1169	1323666	1152332	1043666	872332	763666	1098000	818000	1045	294000	5000	765180	1000	1	20703283	218627	40.41	2.34	12	0.41	26130.00	451590.00	1543000	20241029	-31.56	435000	20240306	142.76	1543000	-31.56	20241029	435000	142.76	20240306	1543000	-31.56	20241029	435000	142.76	20240306	0.00	N	010130	5000	1045 억		2889539	N	N	84	N	00	N
92	20241114	140241	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1055000	74000	2	7.54	78533457000	77219	62.48	951000	1070000	934000	1275000	687000	981000	1017048.13	13.96	0	-3020	1323666	1152332	1043666	872332	763666	1098000	818000	1045	294000	5000	765180	1000	1	20703283	218420	40.38	2.34	12	0.37	26130.00	451590.00	1543000	20241029	-31.63	435000	20240306	142.53	1543000	-31.63	20241029	435000	142.53	20240306	1543000	-31.63	20241029	435000	142.53	20240306	0.00	N	010130	5000	1045 억		2889539	N	N	84	N	00	N
93	20241114	130241	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1030000	49000	2	4.99	72022413000	71004	57.45	951000	1070000	934000	1275000	687000	981000	1014368.88	13.96	0	-4475	1323666	1152332	1043666	872332	763666	1098000	818000	1045	294000	5000	765180	1000	1	20703283	213244	39.42	2.28	12	0.34	26130.00	451590.00	1543000	20241029	-33.25	435000	20240306	136.78	1543000	-33.25	20241029	435000	136.78	20240306	1543000	-33.25	20241029	435000	136.78	20240306	0.00	N	010130	5000	1045 억		2889539	N	N	84	N	00	N
94	20241114	120240	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1043000	62000	2	6.32	61560911000	61027	49.38	951000	1068000	934000	1275000	687000	981000	1008773.80	13.96	0	-4286	1323666	1152332	1043666	872332	763666	1098000	818000	1045	294000	5000	765180	1000	1	20703283	215935	39.92	2.31	12	0.29	26130.00	451590.00	1543000	20241029	-32.40	435000	20240306	139.77	1543000	-32.40	20241029	435000	139.77	20240306	1543000	-32.40	20241029	435000	139.77	20240306	0.00	N	010130	5000	1045 억		2889539	N	N	84	N	00	N
95	20241114	110242	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	1052000	71000	2	7.24	42023710000	42505	34.39	951000	1056000	934000	1275000	687000	981000	988686.81	13.96	0	-4829	1323666	1152332	1043666	872332	763666	1098000	818000	1045	294000	5000	765180	1000	1	20703283	217799	40.26	2.33	12	0.21	26130.00	451590.00	1543000	20241029	-31.82	435000	20240306	141.84	1543000	-31.82	20241029	435000	141.84	20240306	1543000	-31.82	20241029	435000	141.84	20240306	0.00	N	010130	5000	1045 억		2889539	N	N	84	N	00	N
96	20241114	100249	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	941000	-40000	5	-4.08	3762222000	3983	3.22	951000	951000	934000	1275000	687000	981000	944059.83	13.96	0	-597	1323666	1152332	1043666	872332	763666	1098000	818000	1045	294000	5000	765180	1000	1	20703283	194818	36.01	2.08	12	0.02	26130.00	451590.00	1543000	20241029	-39.01	435000	20240306	116.32	1543000	-39.01	20241029	435000	116.32	20240306	1543000	-39.01	20241029	435000	116.32	20240306	0.00	N	010130	5000	1045 억		2889539	N	N	84	N	00	N
97	20241114	090239	57	100.00	KOSPI200		철강.금속	N	N	N	N		N	981000	0	3	0.00	0	0	0.00	0	0	0	1275000	687000	981000	0.00	13.96	0	0	1323666	1152332	1043666	872332	763666	1098000	818000	1045	294000	5000	765180	1000	1	20703283	203099	37.54	2.17	12	0.00	26130.00	451590.00	1543000	20241029	-36.42	435000	20240306	125.52	1543000	-36.42	20241029	435000	125.52	20240306	1543000	-36.42	20241029	435000	125.52	20240306	0.00	N	010130	5000	1045 억		2889539	N	N	84	N	00	N
98	20241112	160235	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1142000	17000	2	1.51	68133713000	58974	84.98	1104000	1197000	1070000	1462000	788000	1125000	1155344.28	13.88	0	736	1283666	1204332	1087666	1008332	891666	1244000	1048000	1045	337000	5000	0	1000	1	20703283	236431	43.70	2.53	12	0.28	26130.00	451590.00	1543000	20241029	-25.99	435000	20240306	162.53	1543000	-25.99	20241029	435000	162.53	20240306	1543000	-25.99	20241029	435000	162.53	20240306	0.00	N	010130	5000	1045 억		2873559	N	N	65	N	02	N
99	20241112	150238	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1145000	20000	2	1.78	63740603000	55132	79.44	1104000	1197000	1070000	1462000	788000	1125000	1156167.92	13.88	0	1448	1283666	1204332	1087666	1008332	891666	1244000	1048000	1045	337000	5000	0	1000	1	20703283	237053	43.82	2.54	12	0.27	26130.00	451590.00	1543000	20241029	-25.79	435000	20240306	163.22	1543000	-25.79	20241029	435000	163.22	20240306	1543000	-25.79	20241029	435000	163.22	20240306	0.00	N	010130	5000	1045 억		2873559	N	N	50	N	02	N
100	20241112	140239	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1183000	58000	2	5.16	52700075000	45646	65.77	1104000	1197000	1070000	1462000	788000	1125000	1154564.64	13.88	0	201	1283666	1204332	1087666	1008332	891666	1244000	1048000	1045	337000	5000	0	1000	1	20703283	244920	45.27	2.62	12	0.22	26130.00	451590.00	1543000	20241029	-23.33	435000	20240306	171.95	1543000	-23.33	20241029	435000	171.95	20240306	1543000	-23.33	20241029	435000	171.95	20240306	0.00	N	010130	5000	1045 억		2873559	N	N	50	N	02	N
101	20241112	130237	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1189000	64000	2	5.69	44555829000	38715	55.79	1104000	1197000	1070000	1462000	788000	1125000	1150894.09	13.88	0	189	1283666	1204332	1087666	1008332	891666	1244000	1048000	1045	337000	5000	0	1000	1	20703283	246162	45.50	2.63	12	0.19	26130.00	451590.00	1543000	20241029	-22.94	435000	20240306	173.33	1543000	-22.94	20241029	435000	173.33	20240306	1543000	-22.94	20241029	435000	173.33	20240306	0.00	N	010130	5000	1045 억		2873559	N	N	50	N	02	N
102	20241112	120238	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1190000	65000	2	5.78	36866611000	32236	46.45	1104000	1190000	1070000	1462000	788000	1125000	1143670.36	13.88	0	182	1283666	1204332	1087666	1008332	891666	1244000	1048000	1045	337000	5000	0	1000	1	20703283	246369	45.54	2.64	12	0.16	26130.00	451590.00	1543000	20241029	-22.88	435000	20240306	173.56	1543000	-22.88	20241029	435000	173.56	20240306	1543000	-22.88	20241029	435000	173.56	20240306	0.00	N	010130	5000	1045 억		2873559	N	N	50	N	02	N
103	20241112	110236	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1160000	35000	2	3.11	24850169000	22043	31.76	1104000	1178000	1070000	1462000	788000	1125000	1127353.95	13.88	0	-776	1283666	1204332	1087666	1008332	891666	1244000	1048000	1045	337000	5000	0	1000	1	20703283	240158	44.39	2.57	12	0.11	26130.00	451590.00	1543000	20241029	-24.82	435000	20240306	166.67	1543000	-24.82	20241029	435000	166.67	20240306	1543000	-24.82	20241029	435000	166.67	20240306	0.00	N	010130	5000	1045 억		2873559	N	N	50	N	02	N
104	20241112	100237	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1149000	24000	2	2.13	14987973000	13484	19.43	1104000	1149000	1070000	1462000	788000	1125000	1111497.55	13.88	0	646	1283666	1204332	1087666	1008332	891666	1244000	1048000	1045	337000	5000	0	1000	1	20703283	237881	43.97	2.54	12	0.07	26130.00	451590.00	1543000	20241029	-25.53	435000	20240306	164.14	1543000	-25.53	20241029	435000	164.14	20240306	1543000	-25.53	20241029	435000	164.14	20240306	0.00	N	010130	5000	1045 억		2873559	N	N	50	N	02	N
105	20241112	090236	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1107000	-18000	5	-1.60	1462787000	1338	1.93	1104000	1108000	1070000	1462000	788000	1125000	1092285.82	13.88	0	-306	1283666	1204332	1087666	1008332	891666	1244000	1048000	1045	337000	5000	0	1000	1	20703283	229185	42.37	2.45	12	0.01	26130.00	451590.00	1543000	20241029	-28.26	435000	20240306	154.48	1543000	-28.26	20241029	435000	154.48	20240306	1543000	-28.26	20241029	435000	154.48	20240306	0.00	N	010130	5000	1045 억		2873559	N	N	50	N	02	N
106	20241111	160234	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1125000	-21000	5	-1.83	75737429000	69089	73.30	1070000	1167000	971000	1489000	803000	1146000	1096220.45	13.86	0	-1952	1388000	1267000	1145000	1024000	902000	1206000	963000	1045	343000	5000	0	1000	1	20703283	232912	43.05	2.49	12	0.33	26130.00	451590.00	1543000	20241029	-27.09	435000	20240306	158.62	1543000	-27.09	20241029	435000	158.62	20240306	1543000	-27.09	20241029	435000	158.62	20240306	0.00	N	010130	5000	1045 억		2870402	N	N	50	N	02	N
107	20241111	150242	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1147000	1000	2	0.09	70557748000	64540	68.48	1070000	1167000	971000	1489000	803000	1146000	1093239.78	13.86	0	-1364	1388000	1267000	1145000	1024000	902000	1206000	963000	1045	343000	5000	0	1000	1	20703283	237467	43.90	2.54	12	0.31	26130.00	451590.00	1543000	20241029	-25.66	435000	20240306	163.68	1543000	-25.66	20241029	435000	163.68	20240306	1543000	-25.66	20241029	435000	163.68	20240306	0.00	N	010130	5000	1045 억		2870402	N	N	73	N	02	N
108	20241111	140237	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1147000	1000	2	0.09	63269880000	58189	61.74	1070000	1167000	971000	1489000	803000	1146000	1087315.84	13.86	0	-1027	1388000	1267000	1145000	1024000	902000	1206000	963000	1045	343000	5000	0	1000	1	20703283	237467	43.90	2.54	12	0.28	26130.00	451590.00	1543000	20241029	-25.66	435000	20240306	163.68	1543000	-25.66	20241029	435000	163.68	20240306	1543000	-25.66	20241029	435000	163.68	20240306	0.00	N	010130	5000	1045 억		2870402	N	N	73	N	02	N
109	20241111	130236	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1150000	4000	2	0.35	53050003000	49314	52.32	1070000	1150000	971000	1489000	803000	1146000	1075758.06	13.86	0	-729	1388000	1267000	1145000	1024000	902000	1206000	963000	1045	343000	5000	0	1000	1	20703283	238088	44.01	2.55	12	0.24	26130.00	451590.00	1543000	20241029	-25.47	435000	20240306	164.37	1543000	-25.47	20241029	435000	164.37	20240306	1543000	-25.47	20241029	435000	164.37	20240306	0.00	N	010130	5000	1045 억		2870402	N	N	73	N	02	N
110	20241111	120236	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1120000	-26000	5	-2.27	44441656000	41757	44.30	1070000	1135000	971000	1489000	803000	1146000	1064290.40	13.86	0	-1443	1388000	1267000	1145000	1024000	902000	1206000	963000	1045	343000	5000	0	1000	1	20703283	231877	42.86	2.48	12	0.20	26130.00	451590.00	1543000	20241029	-27.41	435000	20240306	157.47	1543000	-27.41	20241029	435000	157.47	20240306	1543000	-27.41	20241029	435000	157.47	20240306	0.00	N	010130	5000	1045 억		2870402	N	N	73	N	02	N
111	20241111	110236	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1110000	-36000	5	-3.14	38169162000	36160	38.36	1070000	1124000	971000	1489000	803000	1146000	1055560.61	13.86	0	-1705	1388000	1267000	1145000	1024000	902000	1206000	963000	1045	343000	5000	0	1000	1	20703283	229806	42.48	2.46	12	0.17	26130.00	451590.00	1543000	20241029	-28.06	435000	20240306	155.17	1543000	-28.06	20241029	435000	155.17	20240306	1543000	-28.06	20241029	435000	155.17	20240306	0.00	N	010130	5000	1045 억		2870402	N	N	73	N	02	N
112	20241111	100233	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1087000	-59000	5	-5.15	27933423000	26888	28.53	1070000	1089000	971000	1489000	803000	1146000	1038876.67	13.86	0	-1332	1388000	1267000	1145000	1024000	902000	1206000	963000	1045	343000	5000	0	1000	1	20703283	225045	41.60	2.41	12	0.13	26130.00	451590.00	1543000	20241029	-29.55	435000	20240306	149.89	1543000	-29.55	20241029	435000	149.89	20240306	1543000	-29.55	20241029	435000	149.89	20240306	0.00	N	010130	5000	1045 억		2870402	N	N	73	N	02	N
113	20241111	090234	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1055000	-91000	5	-7.94	3463374000	3253	3.45	1070000	1075000	1021000	1489000	803000	1146000	1064645.76	13.86	0	-772	1388000	1267000	1145000	1024000	902000	1206000	963000	1045	343000	5000	0	1000	1	20703283	218420	40.38	2.34	12	0.02	26130.00	451590.00	1543000	20241029	-31.63	435000	20240306	142.53	1543000	-31.63	20241029	435000	142.53	20240306	1543000	-31.63	20241029	435000	142.53	20240306	0.00	N	010130	5000	1045 억		2870402	N	N	73	N	02	N
114	20241108	160231	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1146000	-100000	5	-8.03	106902401000	93457	193.56	1258000	1266000	1023000	1619000	873000	1246000	1143845.86	13.90	0	-11702	1336666	1291332	1242666	1197332	1148666	1314000	1220000	1045	373000	5000	0	1000	1	20703283	237260	43.86	2.54	12	0.45	26130.00	451590.00	1543000	20241029	-25.73	435000	20240306	163.45	1543000	-25.73	20241029	435000	163.45	20240306	1543000	-25.73	20241029	435000	163.45	20240306	0.00	N	010130	5000	1045 억		2877642	N	N	73	N	02	N
115	20241108	150237	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1165000	-81000	5	-6.50	98030381000	85787	177.67	1258000	1266000	1023000	1619000	873000	1246000	1142699.11	13.90	0	-10727	1336666	1291332	1242666	1197332	1148666	1314000	1220000	1045	373000	5000	0	1000	1	20703283	241193	44.58	2.58	12	0.41	26130.00	451590.00	1543000	20241029	-24.50	435000	20240306	167.82	1543000	-24.50	20241029	435000	167.82	20240306	1543000	-24.50	20241029	435000	167.82	20240306	0.00	N	010130	5000	1045 억		2877642	N	N	122	N	02	N
116	20241108	140235	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1064000	-182000	5	-14.61	59743753000	51878	107.44	1258000	1266000	1023000	1619000	873000	1246000	1151591.09	13.90	0	-2177	1336666	1291332	1242666	1197332	1148666	1314000	1220000	1045	373000	5000	0	1000	1	20703283	220283	40.72	2.36	12	0.25	26130.00	451590.00	1543000	20241029	-31.04	435000	20240306	144.60	1543000	-31.04	20241029	435000	144.60	20240306	1543000	-31.04	20241029	435000	144.60	20240306	0.00	N	010130	5000	1045 억		2877642	N	N	122	N	02	N
117	20241108	130235	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1162000	-84000	5	-6.74	26457692000	21455	44.44	1258000	1266000	1162000	1619000	873000	1246000	1233161.81	13.90	0	-1198	1336666	1291332	1242666	1197332	1148666	1314000	1220000	1045	373000	5000	0	1000	1	20703283	240572	44.47	2.57	12	0.10	26130.00	451590.00	1543000	20241029	-24.69	435000	20240306	167.13	1543000	-24.69	20241029	435000	167.13	20240306	1543000	-24.69	20241029	435000	167.13	20240306	0.00	N	010130	5000	1045 억		2877642	N	N	122	N	02	N
118	20241108	120237	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1229000	-17000	5	-1.36	17938212000	14369	29.76	1258000	1266000	1221000	1619000	873000	1246000	1248399.36	13.90	0	-809	1336666	1291332	1242666	1197332	1148666	1314000	1220000	1045	373000	5000	0	1000	1	20703283	254443	47.03	2.72	12	0.07	26130.00	451590.00	1543000	20241029	-20.35	435000	20240306	182.53	1543000	-20.35	20241029	435000	182.53	20240306	1543000	-20.35	20241029	435000	182.53	20240306	0.00	N	010130	5000	1045 억		2877642	N	N	122	N	02	N
119	20241108	110237	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1246000	0	3	0.00	13859269000	11072	22.93	1258000	1266000	1237000	1619000	873000	1246000	1251748.64	13.90	0	-27	1336666	1291332	1242666	1197332	1148666	1314000	1220000	1045	373000	5000	0	1000	1	20703283	257963	47.68	2.76	12	0.05	26130.00	451590.00	1543000	20241029	-19.25	435000	20240306	186.44	1543000	-19.25	20241029	435000	186.44	20240306	1543000	-19.25	20241029	435000	186.44	20240306	0.00	N	010130	5000	1045 억		2877642	N	N	122	N	02	N
120	20241108	100236	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1254000	8000	2	0.64	8473535000	6756	13.99	1258000	1266000	1238000	1619000	873000	1246000	1254243.18	13.90	0	248	1336666	1291332	1242666	1197332	1148666	1314000	1220000	1045	373000	5000	0	1000	1	20703283	259619	47.99	2.78	12	0.03	26130.00	451590.00	1543000	20241029	-18.73	435000	20240306	188.28	1543000	-18.73	20241029	435000	188.28	20240306	1543000	-18.73	20241029	435000	188.28	20240306	0.00	N	010130	5000	1045 억		2877642	N	N	122	N	02	N
121	20241108	090233	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1262000	16000	2	1.28	1006195000	799	1.65	1258000	1265000	1247000	1619000	873000	1246000	1259590.04	13.90	0	69	1336666	1291332	1242666	1197332	1148666	1314000	1220000	1045	373000	5000	0	1000	1	20703283	261275	48.30	2.79	12	0.00	26130.00	451590.00	1543000	20241029	-18.21	435000	20240306	190.11	1543000	-18.21	20241029	435000	190.11	20240306	1543000	-18.21	20241029	435000	190.11	20240306	0.00	N	010130	5000	1045 억		2877642	N	N	122	N	02	N
122	20241107	160234	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1246000	16000	2	1.30	59921610000	48085	42.69	1194000	1288000	1194000	1599000	861000	1230000	1246161.41	13.91	0	-4694	1408666	1319332	1237666	1148332	1066666	1278500	1107500	1045	369000	5000	0	1000	1	20703283	257963	47.68	2.76	12	0.23	26130.00	451590.00	1543000	20241029	-19.25	435000	20240306	186.44	1543000	-19.25	20241029	435000	186.44	20240306	1543000	-19.25	20241029	435000	186.44	20240306	0.00	N	010130	5000	1045 억		2880482	N	N	122	N	02	N
123	20241107	150234	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1255000	25000	2	2.03	54135625000	43455	38.58	1194000	1288000	1194000	1599000	861000	1230000	1245786.60	13.91	0	-3841	1408666	1319332	1237666	1148332	1066666	1278500	1107500	1045	369000	5000	0	1000	1	20703283	259826	48.03	2.78	12	0.21	26130.00	451590.00	1543000	20241029	-18.66	435000	20240306	188.51	1543000	-18.66	20241029	435000	188.51	20240306	1543000	-18.66	20241029	435000	188.51	20240306	0.00	N	010130	5000	1045 억		2880482	N	N	376	N	02	N
124	20241107	140236	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1246000	16000	2	1.30	40728727000	32781	29.10	1194000	1288000	1194000	1599000	861000	1230000	1242449.95	13.91	0	-3855	1408666	1319332	1237666	1148332	1066666	1278500	1107500	1045	369000	5000	0	1000	1	20703283	257963	47.68	2.76	12	0.16	26130.00	451590.00	1543000	20241029	-19.25	435000	20240306	186.44	1543000	-19.25	20241029	435000	186.44	20240306	1543000	-19.25	20241029	435000	186.44	20240306	0.00	N	010130	5000	1045 억		2880482	N	N	376	N	02	N
125	20241107	130236	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1226000	-4000	5	-0.33	35666475000	28673	25.45	1194000	1288000	1194000	1599000	861000	1230000	1243905.51	13.91	0	-4241	1408666	1319332	1237666	1148332	1066666	1278500	1107500	1045	369000	5000	0	1000	1	20703283	253822	46.92	2.71	12	0.14	26130.00	451590.00	1543000	20241029	-20.54	435000	20240306	181.84	1543000	-20.54	20241029	435000	181.84	20240306	1543000	-20.54	20241029	435000	181.84	20240306	0.00	N	010130	5000	1045 억		2880482	N	N	376	N	02	N
126	20241107	120236	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1222000	-8000	5	-0.65	33098769000	26577	23.59	1194000	1288000	1194000	1599000	861000	1230000	1245392.62	13.91	0	-3842	1408666	1319332	1237666	1148332	1066666	1278500	1107500	1045	369000	5000	0	1000	1	20703283	252994	46.77	2.71	12	0.13	26130.00	451590.00	1543000	20241029	-20.80	435000	20240306	180.92	1543000	-20.80	20241029	435000	180.92	20240306	1543000	-20.80	20241029	435000	180.92	20240306	0.00	N	010130	5000	1045 억		2880482	N	N	376	N	02	N
127	20241107	110235	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1234000	4000	2	0.33	27563406000	22043	19.57	1194000	1288000	1194000	1599000	861000	1230000	1250439.91	13.91	0	-2827	1408666	1319332	1237666	1148332	1066666	1278500	1107500	1045	369000	5000	0	1000	1	20703283	255479	47.23	2.73	12	0.11	26130.00	451590.00	1543000	20241029	-20.03	435000	20240306	183.68	1543000	-20.03	20241029	435000	183.68	20240306	1543000	-20.03	20241029	435000	183.68	20240306	0.00	N	010130	5000	1045 억		2880482	N	N	376	N	02	N
128	20241107	100235	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1257000	27000	2	2.20	21972700000	17553	15.58	1194000	1288000	1194000	1599000	861000	1230000	1251794.20	13.91	0	-2314	1408666	1319332	1237666	1148332	1066666	1278500	1107500	1045	369000	5000	0	1000	1	20703283	260240	48.11	2.78	12	0.08	26130.00	451590.00	1543000	20241029	-18.54	435000	20240306	188.97	1543000	-18.54	20241029	435000	188.97	20240306	1543000	-18.54	20241029	435000	188.97	20240306	0.00	N	010130	5000	1045 억		2880482	N	N	376	N	02	N
129	20241107	090234	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1229000	-1000	5	-0.08	1777280000	1474	1.31	1194000	1229000	1194000	1599000	861000	1230000	1205720.11	13.91	0	-719	1408666	1319332	1237666	1148332	1066666	1278500	1107500	1045	369000	5000	0	1000	1	20703283	254443	47.03	2.72	12	0.01	26130.00	451590.00	1543000	20241029	-20.35	435000	20240306	182.53	1543000	-20.35	20241029	435000	182.53	20240306	1543000	-20.35	20241029	435000	182.53	20240306	0.00	N	010130	5000	1045 억		2880482	N	N	376	N	02	N
130	20241106	160235	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1230000	-27000	5	-2.15	139568312000	112308	74.18	1280000	1327000	1156000	1634000	880000	1257000	1242753.46	13.94	0	-7962	1410333	1333666	1216333	1139666	1022333	1372000	1178000	1045	377000	5000	0	1000	1	20703283	254650	47.07	2.72	12	0.54	26130.00	451590.00	1543000	20241029	-20.29	435000	20240306	182.76	1543000	-20.29	20241029	435000	182.76	20240306	1543000	-20.29	20241029	435000	182.76	20240306	0.00	N	010130	5000	1045 억		2885090	N	N	376	N	02	N
131	20241106	150242	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1237000	-20000	5	-1.59	133211334000	107151	70.77	1280000	1327000	1156000	1634000	880000	1257000	1243211.30	13.94	0	-7380	1410333	1333666	1216333	1139666	1022333	1372000	1178000	1045	377000	5000	0	1000	1	20703283	256100	47.34	2.74	12	0.52	26130.00	451590.00	1543000	20241029	-19.83	435000	20240306	184.37	1543000	-19.83	20241029	435000	184.37	20240306	1543000	-19.83	20241029	435000	184.37	20240306	0.00	N	010130	5000	1045 억		2885090	N	N	591	N	02	N
132	20241106	140241	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1200000	-57000	5	-4.53	125194944000	100534	66.40	1280000	1327000	1156000	1634000	880000	1257000	1245299.54	13.94	0	-6813	1410333	1333666	1216333	1139666	1022333	1372000	1178000	1045	377000	5000	0	1000	1	20703283	248439	45.92	2.66	12	0.49	26130.00	451590.00	1543000	20241029	-22.23	435000	20240306	175.86	1543000	-22.23	20241029	435000	175.86	20240306	1543000	-22.23	20241029	435000	175.86	20240306	0.00	N	010130	5000	1045 억		2885090	N	N	591	N	02	N
133	20241106	130241	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1197000	-60000	5	-4.77	117606597000	94225	62.23	1280000	1327000	1156000	1634000	880000	1257000	1248146.43	13.94	0	-6540	1410333	1333666	1216333	1139666	1022333	1372000	1178000	1045	377000	5000	0	1000	1	20703283	247818	45.81	2.65	12	0.46	26130.00	451590.00	1543000	20241029	-22.42	435000	20240306	175.17	1543000	-22.42	20241029	435000	175.17	20240306	1543000	-22.42	20241029	435000	175.17	20240306	0.00	N	010130	5000	1045 억		2885090	N	N	591	N	02	N
134	20241106	120234	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1250000	-7000	5	-0.56	105382431000	84302	55.68	1280000	1327000	1156000	1634000	880000	1257000	1250058.49	13.94	0	-6190	1410333	1333666	1216333	1139666	1022333	1372000	1178000	1045	377000	5000	0	1000	1	20703283	258791	47.84	2.77	12	0.41	26130.00	451590.00	1543000	20241029	-18.99	435000	20240306	187.36	1543000	-18.99	20241029	435000	187.36	20240306	1543000	-18.99	20241029	435000	187.36	20240306	0.00	N	010130	5000	1045 억		2885090	N	N	591	N	02	N
135	20241106	110238	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1181000	-76000	5	-6.05	76957094000	60761	40.13	1280000	1327000	1156000	1634000	880000	1257000	1266554.11	13.94	0	-1947	1410333	1333666	1216333	1139666	1022333	1372000	1178000	1045	377000	5000	0	1000	1	20703283	244506	45.20	2.62	12	0.29	26130.00	451590.00	1543000	20241029	-23.46	435000	20240306	171.49	1543000	-23.46	20241029	435000	171.49	20240306	1543000	-23.46	20241029	435000	171.49	20240306	0.00	N	010130	5000	1045 억		2885090	N	N	591	N	02	N
136	20241106	100237	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1292000	35000	2	2.78	39593414000	30479	20.13	1280000	1327000	1263000	1634000	880000	1257000	1299039.14	13.94	0	-4247	1410333	1333666	1216333	1139666	1022333	1372000	1178000	1045	377000	5000	0	1000	1	20703283	267486	49.45	2.86	12	0.15	26130.00	451590.00	1543000	20241029	-16.27	435000	20240306	197.01	1543000	-16.27	20241029	435000	197.01	20240306	1543000	-16.27	20241029	435000	197.01	20240306	0.00	N	010130	5000	1045 억		2885090	N	N	591	N	02	N
137	20241106	090236	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1295000	38000	2	3.02	4292089000	3327	2.20	1280000	1303000	1280000	1634000	880000	1257000	1290077.85	13.94	0	-502	1410333	1333666	1216333	1139666	1022333	1372000	1178000	1045	377000	5000	0	1000	1	20703283	268108	49.56	2.87	12	0.02	26130.00	451590.00	1543000	20241029	-16.07	435000	20240306	197.70	1543000	-16.07	20241029	435000	197.70	20240306	1543000	-16.07	20241029	435000	197.70	20240306	0.00	N	010130	5000	1045 억		2885090	N	N	591	N	02	N
138	20241105	160232	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1257000	172000	2	15.85	182088809000	150688	143.48	1099000	1293000	1099000	1410000	760000	1085000	1208150.12	13.82	0	3486	1175666	1130332	1060666	1015332	945666	1153000	1038000	1045	325000	5000	0	1000	1	20703283	260240	48.11	2.78	12	0.73	26130.00	451590.00	1543000	20241029	-18.54	435000	20240306	188.97	1543000	-18.54	20241029	435000	188.97	20240306	1543000	-18.54	20241029	435000	188.97	20240306	0.00	N	010130	5000	1045 억		2860436	N	N	568	N	02	N
139	20241105	150236	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1274000	189000	2	17.42	166279924000	138152	131.54	1099000	1293000	1099000	1410000	760000	1085000	1203614.16	13.82	0	4048	1175666	1130332	1060666	1015332	945666	1153000	1038000	1045	325000	5000	0	1000	1	20703283	263760	48.76	2.82	12	0.67	26130.00	451590.00	1543000	20241029	-17.43	435000	20240306	192.87	1543000	-17.43	20241029	435000	192.87	20240306	1543000	-17.43	20241029	435000	192.87	20240306	0.00	N	010130	5000	1045 억		2860436	N	N	11	N	02	N
140	20241105	140233	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1225000	140000	2	12.90	123660421000	104556	99.55	1099000	1235000	1099000	1410000	760000	1085000	1182733.53	13.82	0	-572	1175666	1130332	1060666	1015332	945666	1153000	1038000	1045	325000	5000	0	1000	1	20703283	253615	46.88	2.71	12	0.51	26130.00	451590.00	1543000	20241029	-20.61	435000	20240306	181.61	1543000	-20.61	20241029	435000	181.61	20240306	1543000	-20.61	20241029	435000	181.61	20240306	0.00	N	010130	5000	1045 억		2860436	N	N	11	N	02	N
141	20241105	130233	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1217000	132000	2	12.17	103557034000	88068	83.85	1099000	1223000	1099000	1410000	760000	1085000	1175891.33	13.82	0	-796	1175666	1130332	1060666	1015332	945666	1153000	1038000	1045	325000	5000	0	1000	1	20703283	251959	46.57	2.69	12	0.43	26130.00	451590.00	1543000	20241029	-21.13	435000	20240306	179.77	1543000	-21.13	20241029	435000	179.77	20240306	1543000	-21.13	20241029	435000	179.77	20240306	0.00	N	010130	5000	1045 억		2860436	N	N	11	N	02	N
142	20241105	120233	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1161000	76000	2	7.00	79084936000	67670	64.43	1099000	1208000	1099000	1410000	760000	1085000	1168703.88	13.82	0	-2196	1175666	1130332	1060666	1015332	945666	1153000	1038000	1045	325000	5000	0	1000	1	20703283	240365	44.43	2.57	12	0.33	26130.00	451590.00	1543000	20241029	-24.76	435000	20240306	166.90	1543000	-24.76	20241029	435000	166.90	20240306	1543000	-24.76	20241029	435000	166.90	20240306	0.00	N	010130	5000	1045 억		2860436	N	N	11	N	02	N
143	20241105	110229	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1182000	97000	2	8.94	70553843000	60363	57.47	1099000	1208000	1099000	1410000	760000	1085000	1168846.82	13.82	0	-963	1175666	1130332	1060666	1015332	945666	1153000	1038000	1045	325000	5000	0	1000	1	20703283	244713	45.24	2.62	12	0.29	26130.00	451590.00	1543000	20241029	-23.40	435000	20240306	171.72	1543000	-23.40	20241029	435000	171.72	20240306	1543000	-23.40	20241029	435000	171.72	20240306	0.00	N	010130	5000	1045 억		2860436	N	N	11	N	02	N
144	20241105	100232	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1180000	95000	2	8.76	57325103000	49065	46.72	1099000	1208000	1099000	1410000	760000	1085000	1168375.70	13.82	0	-2021	1175666	1130332	1060666	1015332	945666	1153000	1038000	1045	325000	5000	0	1000	1	20703283	244299	45.16	2.61	12	0.24	26130.00	451590.00	1543000	20241029	-23.53	435000	20240306	171.26	1543000	-23.53	20241029	435000	171.26	20240306	1543000	-23.53	20241029	435000	171.26	20240306	0.00	N	010130	5000	1045 억		2860436	N	N	11	N	02	N
145	20241105	090231	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1126000	41000	2	3.78	4504213000	4023	3.83	1099000	1138000	1099000	1410000	760000	1085000	1119745.01	13.82	0	512	1175666	1130332	1060666	1015332	945666	1153000	1038000	1045	325000	5000	0	1000	1	20703283	233119	43.09	2.49	12	0.02	26130.00	451590.00	1543000	20241029	-27.03	435000	20240306	158.85	1543000	-27.03	20241029	435000	158.85	20240306	1543000	-27.03	20241029	435000	158.85	20240306	0.00	N	010130	5000	1045 억		2860436	N	N	11	N	02	N
146	20241104	160231	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1085000	81000	2	8.07	110707264000	104602	69.90	1011000	1106000	991000	1305000	703000	1004000	1058348.08	13.76	0	-8404	1114666	1059332	1014666	959332	914666	1037000	937000	1045	301000	5000	0	1000	1	20703283	224631	41.52	2.40	12	0.51	26130.00	451590.00	1543000	20241029	-29.68	435000	20240306	149.43	1543000	-29.68	20241029	435000	149.43	20240306	1543000	-29.68	20241029	435000	149.43	20240306	0.00	N	010130	5000	1045 억		2849218	N	N	11	N	02	N
147	20241104	150234	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1086000	82000	2	8.17	101434394000	96062	64.19	1011000	1106000	991000	1305000	703000	1004000	1055944.16	13.76	0	-5225	1114666	1059332	1014666	959332	914666	1037000	937000	1045	301000	5000	0	1000	1	20703283	224838	41.56	2.40	12	0.46	26130.00	451590.00	1543000	20241029	-29.62	435000	20240306	149.66	1543000	-29.62	20241029	435000	149.66	20240306	1543000	-29.62	20241029	435000	149.66	20240306	0.00	N	010130	5000	1045 억		2849218	N	N	57	N	02	N
148	20241104	140231	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1080000	76000	2	7.57	87671286000	83356	55.70	1011000	1106000	991000	1305000	703000	1004000	1051788.27	13.76	0	-2410	1114666	1059332	1014666	959332	914666	1037000	937000	1045	301000	5000	0	1000	1	20703283	223595	41.33	2.39	12	0.40	26130.00	451590.00	1543000	20241029	-30.01	435000	20240306	148.28	1543000	-30.01	20241029	435000	148.28	20240306	1543000	-30.01	20241029	435000	148.28	20240306	0.00	N	010130	5000	1045 억		2849218	N	N	57	N	02	N
149	20241104	130208	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1087000	83000	2	8.27	68888013000	66110	44.18	1011000	1099000	991000	1305000	703000	1004000	1042040.06	13.76	0	-1121	1114666	1059332	1014666	959332	914666	1037000	937000	1045	301000	5000	0	1000	1	20703283	225045	41.60	2.41	12	0.32	26130.00	451590.00	1543000	20241029	-29.55	435000	20240306	149.89	1543000	-29.55	20241029	435000	149.89	20240306	1543000	-29.55	20241029	435000	149.89	20240306	0.00	N	010130	5000	1045 억		2849218	N	N	57	N	02	N
150	20241104	120228	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1075000	71000	2	7.07	48883772000	47469	31.72	1011000	1081000	991000	1305000	703000	1004000	1029822.08	13.76	0	-1399	1114666	1059332	1014666	959332	914666	1037000	937000	1045	301000	5000	0	1000	1	20703283	222560	41.14	2.38	12	0.23	26130.00	451590.00	1543000	20241029	-30.33	435000	20240306	147.13	1543000	-30.33	20241029	435000	147.13	20240306	1543000	-30.33	20241029	435000	147.13	20240306	0.00	N	010130	5000	1045 억		2849218	N	N	57	N	02	N
151	20241104	110228	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1025000	21000	2	2.09	30161427000	29778	19.90	1011000	1040000	991000	1305000	703000	1004000	1012886.03	13.76	0	-1827	1114666	1059332	1014666	959332	914666	1037000	937000	1045	301000	5000	0	1000	1	20703283	212209	39.23	2.27	12	0.14	26130.00	451590.00	1543000	20241029	-33.57	435000	20240306	135.63	1543000	-33.57	20241029	435000	135.63	20240306	1543000	-33.57	20241029	435000	135.63	20240306	0.00	N	010130	5000	1045 억		2849218	N	N	57	N	02	N
152	20241104	100226	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1018000	14000	2	1.39	18578694000	18482	12.35	1011000	1032000	991000	1305000	703000	1004000	1005234.00	13.76	0	-2032	1114666	1059332	1014666	959332	914666	1037000	937000	1045	301000	5000	0	1000	1	20703283	210759	38.96	2.25	12	0.09	26130.00	451590.00	1543000	20241029	-34.02	435000	20240306	134.02	1543000	-34.02	20241029	435000	134.02	20240306	1543000	-34.02	20241029	435000	134.02	20240306	0.00	N	010130	5000	1045 억		2849218	N	N	57	N	02	N
153	20241104	090226	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	998000	-6000	5	-0.60	1924303000	1916	1.28	1011000	1015000	994000	1305000	703000	1004000	1004339.35	13.76	0	-85	1114666	1059332	1014666	959332	914666	1037000	937000	1045	301000	5000	0	1000	1	20703283	206619	38.19	2.21	12	0.01	26130.00	451590.00	1543000	20241029	-35.32	435000	20240306	129.43	1543000	-35.32	20241029	435000	129.43	20240306	1543000	-35.32	20241029	435000	129.43	20240306	0.00	N	010130	5000	1045 억		2849218	N	N	57	N	02	N
154	20241101	160221	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1004000	6000	2	0.60	151038467000	148561	22.52	1009000	1070000	970000	1297000	699000	998000	1016697.41	13.80	0	-10857	1224666	1111332	970666	857332	716666	1168000	914000	1045	299000	5000	0	1000	1	20703283	207861	38.42	2.22	12	0.72	26130.00	451590.00	1543000	20241029	-34.93	435000	20240306	130.80	1543000	-34.93	20241029	435000	130.80	20240306	1543000	-34.93	20241029	435000	130.80	20240306	0.00	N	010130	5000	1045 억		2858049	N	N	57	N	02	N
155	20241101	150228	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1009000	11000	2	1.10	142370411000	139983	21.22	1009000	1070000	970000	1297000	699000	998000	1017055.14	13.80	0	-10487	1224666	1111332	970666	857332	716666	1168000	914000	1045	299000	5000	0	1000	1	20703283	208896	38.61	2.23	12	0.68	26130.00	451590.00	1543000	20241029	-34.61	435000	20240306	131.95	1543000	-34.61	20241029	435000	131.95	20240306	1543000	-34.61	20241029	435000	131.95	20240306	0.00	N	010130	5000	1045 억		2858049	N	N	92	N	02	N
156	20241101	140222	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1009000	11000	2	1.10	112584160000	110582	16.76	1009000	1070000	970000	1297000	699000	998000	1018105.84	13.80	0	-12796	1224666	1111332	970666	857332	716666	1168000	914000	1045	299000	5000	0	1000	1	20703283	208896	38.61	2.23	12	0.53	26130.00	451590.00	1543000	20241029	-34.61	435000	20240306	131.95	1543000	-34.61	20241029	435000	131.95	20240306	1543000	-34.61	20241029	435000	131.95	20240306	0.00	N	010130	5000	1045 억		2858049	N	N	92	N	02	N
157	20241101	130240	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	994000	-4000	5	-0.40	99185087000	97161	14.73	1009000	1070000	970000	1297000	699000	998000	1020832.53	13.80	0	-12314	1224666	1111332	970666	857332	716666	1168000	914000	1045	299000	5000	0	1000	1	20703283	205791	38.04	2.20	12	0.47	26130.00	451590.00	1543000	20241029	-35.58	435000	20240306	128.51	1543000	-35.58	20241029	435000	128.51	20240306	1543000	-35.58	20241029	435000	128.51	20240306	0.00	N	010130	5000	1045 억		2858049	N	N	92	N	02	N
158	20241101	120241	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	983000	-15000	5	-1.50	91733329000	89612	13.59	1009000	1070000	970000	1297000	699000	998000	1023672.66	13.80	0	-12085	1224666	1111332	970666	857332	716666	1168000	914000	1045	299000	5000	0	1000	1	20703283	203513	37.62	2.18	12	0.43	26130.00	451590.00	1543000	20241029	-36.29	435000	20240306	125.98	1543000	-36.29	20241029	435000	125.98	20240306	1543000	-36.29	20241029	435000	125.98	20240306	0.00	N	010130	5000	1045 억		2858049	N	N	92	N	02	N
159	20241101	110239	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	990000	-8000	5	-0.80	83810038000	81574	12.37	1009000	1070000	970000	1297000	699000	998000	1027411.52	13.80	0	-11622	1224666	1111332	970666	857332	716666	1168000	914000	1045	299000	5000	0	1000	1	20703283	204963	37.89	2.19	12	0.39	26130.00	451590.00	1543000	20241029	-35.84	435000	20240306	127.59	1543000	-35.84	20241029	435000	127.59	20240306	1543000	-35.84	20241029	435000	127.59	20240306	0.00	N	010130	5000	1045 억		2858049	N	N	92	N	02	N
160	20241101	100240	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	987000	-11000	5	-1.10	71771751000	69517	10.54	1009000	1070000	970000	1297000	699000	998000	1032435.02	13.80	0	-11148	1224666	1111332	970666	857332	716666	1168000	914000	1045	299000	5000	0	1000	1	20703283	204341	37.77	2.19	12	0.34	26130.00	451590.00	1543000	20241029	-36.03	435000	20240306	126.90	1543000	-36.03	20241029	435000	126.90	20240306	1543000	-36.03	20241029	435000	126.90	20240306	0.00	N	010130	5000	1045 억		2858049	N	N	92	N	02	N
161	20241101	090240	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1022000	24000	2	2.40	5336413000	5278	0.80	1009000	1023000	1004000	1297000	699000	998000	1011069.74	13.80	0	-706	1224666	1111332	970666	857332	716666	1168000	914000	1045	299000	5000	0	1000	1	20703283	211588	39.11	2.26	12	0.03	26130.00	451590.00	1543000	20241029	-33.77	435000	20240306	134.94	1543000	-33.77	20241029	435000	134.94	20240306	1543000	-33.77	20241029	435000	134.94	20240306	0.00	N	010130	5000	1045 억		2858049	N	N	92	N	02	N