KissMeData/002710/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	160138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55300	1400	2	2.60	14859613800	271499	151.47	54200	55900	53800	70000	37800	53900	54730.28	6.51	0	12436	55166	54532	53466	52832	51766	54000	52300	262	16100	1000	38800	100	1	26213697	14496	47.84	6.85	12	1.04	1156.00	8077.00	75300	20230726	-26.56	9040	20230103	511.73	75300	-26.56	20230726	9040	511.73	20230103	75300	-26.56	20230726	9040	511.73	20230103	1.37	N	002710	1000	262 억		1707468	N	N	152	N	00	N
3	20231130	150138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54500	600	2	1.11	12901941800	235974	131.65	54200	55900	53800	70000	37800	53900	54675.46	6.51	0	-2043	55166	54532	53466	52832	51766	54000	52300	262	16100	1000	38800	100	1	26213697	14286	47.15	6.75	12	0.90	1156.00	8077.00	75300	20230726	-27.62	9040	20230103	502.88	75300	-27.62	20230726	9040	502.88	20230103	75300	-27.62	20230726	9040	502.88	20230103	1.37	N	002710	1000	262 억		1707468	N	N	0	N	00	N
4	20231130	140138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54500	600	2	1.11	11375097700	208053	116.08	54200	55900	53800	70000	37800	53900	54674.26	6.51	0	-7528	55166	54532	53466	52832	51766	54000	52300	262	16100	1000	38800	100	1	26213697	14286	47.15	6.75	12	0.79	1156.00	8077.00	75300	20230726	-27.62	9040	20230103	502.88	75300	-27.62	20230726	9040	502.88	20230103	75300	-27.62	20230726	9040	502.88	20230103	1.37	N	002710	1000	262 억		1707468	N	N	0	N	00	N
5	20231130	130138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54100	200	2	0.37	10050759600	183614	102.44	54200	55900	53800	70000	37800	53900	54738.79	6.51	0	-11498	55166	54532	53466	52832	51766	54000	52300	262	16100	1000	38800	100	1	26213697	14182	46.80	6.70	12	0.70	1156.00	8077.00	75300	20230726	-28.15	9040	20230103	498.45	75300	-28.15	20230726	9040	498.45	20230103	75300	-28.15	20230726	9040	498.45	20230103	1.37	N	002710	1000	262 억		1707468	N	N	0	N	00	N
6	20231130	120140	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54200	300	2	0.56	9419276600	171949	95.93	54200	55900	53800	70000	37800	53900	54779.78	6.51	0	-10925	55166	54532	53466	52832	51766	54000	52300	262	16100	1000	38800	100	1	26213697	14208	46.89	6.71	12	0.66	1156.00	8077.00	75300	20230726	-28.02	9040	20230103	499.56	75300	-28.02	20230726	9040	499.56	20230103	75300	-28.02	20230726	9040	499.56	20230103	1.37	N	002710	1000	262 억		1707468	N	N	0	N	00	N
7	20231130	110137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54300	400	2	0.74	8624551000	157294	87.76	54200	55900	53800	70000	37800	53900	54831.12	6.51	0	-9314	55166	54532	53466	52832	51766	54000	52300	262	16100	1000	38800	100	1	26213697	14234	46.97	6.72	12	0.60	1156.00	8077.00	75300	20230726	-27.89	9040	20230103	500.66	75300	-27.89	20230726	9040	500.66	20230103	75300	-27.89	20230726	9040	500.66	20230103	1.37	N	002710	1000	262 억		1707468	N	N	0	N	00	N
8	20231130	100138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55000	1100	2	2.04	6558595500	119249	66.53	54200	55900	53800	70000	37800	53900	54999.71	6.51	0	-10582	55166	54532	53466	52832	51766	54000	52300	262	16100	1000	38800	100	1	26213697	14418	47.58	6.81	12	0.45	1156.00	8077.00	75300	20230726	-26.96	9040	20230103	508.41	75300	-26.96	20230726	9040	508.41	20230103	75300	-26.96	20230726	9040	508.41	20230103	1.37	N	002710	1000	262 억		1707468	N	N	0	N	00	N
9	20231130	090139	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54000	100	2	0.19	301643800	5582	3.11	54200	54300	53800	70000	37800	53900	54040.14	6.51	0	-3087	55166	54532	53466	52832	51766	54000	52300	262	16100	1000	38800	100	1	26213697	14155	46.71	6.69	12	0.02	1156.00	8077.00	75300	20230726	-28.29	9040	20230103	497.35	75300	-28.29	20230726	9040	497.35	20230103	75300	-28.29	20230726	9040	497.35	20230103	1.37	N	002710	1000	262 억		1707468	N	N	0	N	00	N
10	20231129	160137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53900	300	2	0.56	9346521100	175251	97.32	54100	54100	52400	69600	37600	53600	53329.06	6.45	0	18454	54933	54266	53333	52666	51733	54600	53000	262	16000	1000	38590	100	1	26213697	14129	46.63	6.67	12	0.67	1156.00	8077.00	75300	20230726	-28.42	9040	20230103	496.24	75300	-28.42	20230726	9040	496.24	20230103	75300	-28.42	20230726	9040	496.24	20230103	1.38	N	002710	1000	262 억		1690679	N	N	1	N	00	N
11	20231129	150138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53700	100	2	0.19	8473113900	159002	88.30	54100	54100	52400	69600	37600	53600	53289.35	6.45	0	18020	54933	54266	53333	52666	51733	54600	53000	262	16000	1000	38590	100	1	26213697	14077	46.45	6.65	12	0.61	1156.00	8077.00	75300	20230726	-28.69	9040	20230103	494.03	75300	-28.69	20230726	9040	494.03	20230103	75300	-28.69	20230726	9040	494.03	20230103	1.38	N	002710	1000	262 억		1690679	N	N	1	N	00	N
12	20231129	140137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53600	0	3	0.00	6891221400	129569	71.95	54100	54100	52400	69600	37600	53600	53185.73	6.45	0	15919	54933	54266	53333	52666	51733	54600	53000	262	16000	1000	38590	100	1	26213697	14051	46.37	6.64	12	0.49	1156.00	8077.00	75300	20230726	-28.82	9040	20230103	492.92	75300	-28.82	20230726	9040	492.92	20230103	75300	-28.82	20230726	9040	492.92	20230103	1.38	N	002710	1000	262 억		1690679	N	N	1	N	00	N
13	20231129	130139	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53500	-100	5	-0.19	5654885400	106520	59.15	54100	54100	52400	69600	37600	53600	53087.55	6.45	0	5937	54933	54266	53333	52666	51733	54600	53000	262	16000	1000	38590	100	1	26213697	14024	46.28	6.62	12	0.41	1156.00	8077.00	75300	20230726	-28.95	9040	20230103	491.81	75300	-28.95	20230726	9040	491.81	20230103	75300	-28.95	20230726	9040	491.81	20230103	1.38	N	002710	1000	262 억		1690679	N	N	1	N	00	N
14	20231129	120137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53800	200	2	0.37	4834010300	91216	50.66	54100	54100	52400	69600	37600	53600	52995.20	6.45	0	6141	54933	54266	53333	52666	51733	54600	53000	262	16000	1000	38590	100	1	26213697	14103	46.54	6.66	12	0.35	1156.00	8077.00	75300	20230726	-28.55	9040	20230103	495.13	75300	-28.55	20230726	9040	495.13	20230103	75300	-28.55	20230726	9040	495.13	20230103	1.38	N	002710	1000	262 억		1690679	N	N	1	N	00	N
15	20231129	110137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53000	-600	5	-1.12	3936843500	74414	41.33	54100	54100	52400	69600	37600	53600	52904.61	6.45	0	3355	54933	54266	53333	52666	51733	54600	53000	262	16000	1000	38590	100	1	26213697	13893	45.85	6.56	12	0.28	1156.00	8077.00	75300	20230726	-29.61	9040	20230103	486.28	75300	-29.61	20230726	9040	486.28	20230103	75300	-29.61	20230726	9040	486.28	20230103	1.38	N	002710	1000	262 억		1690679	N	N	1	N	00	N
16	20231129	100137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52500	-1100	5	-2.05	2836606800	53565	29.75	54100	54100	52400	69600	37600	53600	52956.35	6.45	0	-1553	54933	54266	53333	52666	51733	54600	53000	262	16000	1000	38590	100	1	26213697	13762	45.42	6.50	12	0.20	1156.00	8077.00	75300	20230726	-30.28	9040	20230103	480.75	75300	-30.28	20230726	9040	480.75	20230103	75300	-30.28	20230726	9040	480.75	20230103	1.38	N	002710	1000	262 억		1690679	N	N	1	N	00	N
17	20231129	090137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53700	100	2	0.19	384378400	7126	3.96	54100	54100	53600	69600	37600	53600	53940.28	6.45	0	-4121	54933	54266	53333	52666	51733	54600	53000	262	16000	1000	38590	100	1	26213697	14077	46.45	6.65	12	0.03	1156.00	8077.00	75300	20230726	-28.69	9040	20230103	494.03	75300	-28.69	20230726	9040	494.03	20230103	75300	-28.69	20230726	9040	494.03	20230103	1.38	N	002710	1000	262 억		1690679	N	N	1	N	00	N
18	20231128	160138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53600	500	2	0.94	9453579400	178246	62.91	52700	54000	52400	69000	37200	53100	53034.49	6.48	0	-5022	57633	55366	54233	51966	50833	54800	51400	262	15900	1000	38230	100	1	26213697	14051	46.37	6.64	12	0.68	1156.00	8077.00	75300	20230726	-28.82	9040	20230103	492.92	75300	-28.82	20230726	9040	492.92	20230103	75300	-28.82	20230726	9040	492.92	20230103	1.38	N	002710	1000	262 억		1698038	N	N	1	N	00	N
19	20231128	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53000	-100	5	-0.19	8230293700	155387	54.84	52700	54000	52400	69000	37200	53100	52966.40	6.48	0	-2827	57633	55366	54233	51966	50833	54800	51400	262	15900	1000	38230	100	1	26213697	13893	45.85	6.56	12	0.59	1156.00	8077.00	75300	20230726	-29.61	9040	20230103	486.28	75300	-29.61	20230726	9040	486.28	20230103	75300	-29.61	20230726	9040	486.28	20230103	1.38	N	002710	1000	262 억		1698038	N	N	54	N	00	N
20	20231128	140136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52700	-400	5	-0.75	6469040400	122159	43.11	52700	54000	52400	69000	37200	53100	52955.88	6.48	0	-690	57633	55366	54233	51966	50833	54800	51400	262	15900	1000	38230	100	1	26213697	13815	45.59	6.52	12	0.47	1156.00	8077.00	75300	20230726	-30.01	9040	20230103	482.96	75300	-30.01	20230726	9040	482.96	20230103	75300	-30.01	20230726	9040	482.96	20230103	1.38	N	002710	1000	262 억		1698038	N	N	54	N	00	N
21	20231128	130137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52700	-400	5	-0.75	5776001600	109003	38.47	52700	54000	52400	69000	37200	53100	52989.36	6.48	0	-197	57633	55366	54233	51966	50833	54800	51400	262	15900	1000	38230	100	1	26213697	13815	45.59	6.52	12	0.42	1156.00	8077.00	75300	20230726	-30.01	9040	20230103	482.96	75300	-30.01	20230726	9040	482.96	20230103	75300	-30.01	20230726	9040	482.96	20230103	1.38	N	002710	1000	262 억		1698038	N	N	54	N	00	N
22	20231128	120137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53000	-100	5	-0.19	5160982900	97351	34.36	52700	54000	52400	69000	37200	53100	53014.15	6.48	0	-332	57633	55366	54233	51966	50833	54800	51400	262	15900	1000	38230	100	1	26213697	13893	45.85	6.56	12	0.37	1156.00	8077.00	75300	20230726	-29.61	9040	20230103	486.28	75300	-29.61	20230726	9040	486.28	20230103	75300	-29.61	20230726	9040	486.28	20230103	1.38	N	002710	1000	262 억		1698038	N	N	54	N	00	N
23	20231128	110137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52600	-500	5	-0.94	4637068500	87427	30.86	52700	54000	52400	69000	37200	53100	53039.30	6.48	0	-749	57633	55366	54233	51966	50833	54800	51400	262	15900	1000	38230	100	1	26213697	13788	45.50	6.51	12	0.33	1156.00	8077.00	75300	20230726	-30.15	9040	20230103	481.86	75300	-30.15	20230726	9040	481.86	20230103	75300	-30.15	20230726	9040	481.86	20230103	1.38	N	002710	1000	262 억		1698038	N	N	54	N	00	N
24	20231128	100137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52900	-200	5	-0.38	3171444600	59628	21.04	52700	54000	52400	69000	37200	53100	53187.21	6.48	0	-1253	57633	55366	54233	51966	50833	54800	51400	262	15900	1000	38230	100	1	26213697	13867	45.76	6.55	12	0.23	1156.00	8077.00	75300	20230726	-29.75	9040	20230103	485.18	75300	-29.75	20230726	9040	485.18	20230103	75300	-29.75	20230726	9040	485.18	20230103	1.38	N	002710	1000	262 억		1698038	N	N	54	N	00	N
25	20231128	090136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52700	-400	5	-0.75	204214800	3880	1.37	52700	52900	52400	69000	37200	53100	52629.65	6.48	0	7	57633	55366	54233	51966	50833	54800	51400	262	15900	1000	38230	100	1	26213697	13815	45.59	6.52	12	0.01	1156.00	8077.00	75300	20230726	-30.01	9040	20230103	482.96	75300	-30.01	20230726	9040	482.96	20230103	75300	-30.01	20230726	9040	482.96	20230103	1.38	N	002710	1000	262 억		1698038	N	N	54	N	00	N
26	20231127	160138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53100	-2800	5	-5.01	15121614300	280627	91.46	56500	56500	53100	72600	39200	55900	53886.81	6.59	0	-25362	57966	56932	55466	54432	52966	57450	54950	262	16700	1000	40240	100	1	26213697	13919	45.93	6.57	12	1.07	1156.00	8077.00	75300	20230726	-29.48	9040	20230103	487.39	75300	-29.48	20230726	9040	487.39	20230103	75300	-29.48	20230726	9040	487.39	20230103	1.35	N	002710	1000	262 억		1726289	N	N	54	N	00	N
27	20231127	150137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53200	-2700	5	-4.83	14007965400	259687	84.64	56500	56500	53100	72600	39200	55900	53941.61	6.59	0	-21998	57966	56932	55466	54432	52966	57450	54950	262	16700	1000	40240	100	1	26213697	13946	46.02	6.59	12	0.99	1156.00	8077.00	75300	20230726	-29.35	9040	20230103	488.50	75300	-29.35	20230726	9040	488.50	20230103	75300	-29.35	20230726	9040	488.50	20230103	1.35	N	002710	1000	262 억		1726289	N	N	51	N	00	N
28	20231127	140137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53500	-2400	5	-4.29	12537450200	232082	75.64	56500	56500	53100	72600	39200	55900	54021.51	6.59	0	-19947	57966	56932	55466	54432	52966	57450	54950	262	16700	1000	40240	100	1	26213697	14024	46.28	6.62	12	0.89	1156.00	8077.00	75300	20230726	-28.95	9040	20230103	491.81	75300	-28.95	20230726	9040	491.81	20230103	75300	-28.95	20230726	9040	491.81	20230103	1.35	N	002710	1000	262 억		1726289	N	N	51	N	00	N
29	20231127	130137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53700	-2200	5	-3.94	11369956500	210263	68.53	56500	56500	53100	72600	39200	55900	54074.79	6.59	0	-20873	57966	56932	55466	54432	52966	57450	54950	262	16700	1000	40240	100	1	26213697	14077	46.45	6.65	12	0.80	1156.00	8077.00	75300	20230726	-28.69	9040	20230103	494.03	75300	-28.69	20230726	9040	494.03	20230103	75300	-28.69	20230726	9040	494.03	20230103	1.35	N	002710	1000	262 억		1726289	N	N	51	N	00	N
30	20231127	120138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53500	-2400	5	-4.29	10848345800	200529	65.36	56500	56500	53100	72600	39200	55900	54098.49	6.59	0	-20567	57966	56932	55466	54432	52966	57450	54950	262	16700	1000	40240	100	1	26213697	14024	46.28	6.62	12	0.76	1156.00	8077.00	75300	20230726	-28.95	9040	20230103	491.81	75300	-28.95	20230726	9040	491.81	20230103	75300	-28.95	20230726	9040	491.81	20230103	1.35	N	002710	1000	262 억		1726289	N	N	51	N	00	N
31	20231127	110137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54000	-1900	5	-3.40	8996039000	165973	54.09	56500	56500	53100	72600	39200	55900	54201.66	6.59	0	-9089	57966	56932	55466	54432	52966	57450	54950	262	16700	1000	40240	100	1	26213697	14155	46.71	6.69	12	0.63	1156.00	8077.00	75300	20230726	-28.29	9040	20230103	497.35	75300	-28.29	20230726	9040	497.35	20230103	75300	-28.29	20230726	9040	497.35	20230103	1.35	N	002710	1000	262 억		1726289	N	N	51	N	00	N
32	20231127	100136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53900	-2000	5	-3.58	7336695700	135243	44.08	56500	56500	53100	72600	39200	55900	54248.05	6.59	0	-9080	57966	56932	55466	54432	52966	57450	54950	262	16700	1000	40240	100	1	26213697	14129	46.63	6.67	12	0.52	1156.00	8077.00	75300	20230726	-28.42	9040	20230103	496.24	75300	-28.42	20230726	9040	496.24	20230103	75300	-28.42	20230726	9040	496.24	20230103	1.35	N	002710	1000	262 억		1726289	N	N	51	N	00	N
33	20231127	090135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55900	0	3	0.00	707073200	12574	4.10	56500	56500	55300	72600	39200	55900	56233.38	6.59	0	-4953	57966	56932	55466	54432	52966	57450	54950	262	16700	1000	40240	100	1	26213697	14653	48.36	6.92	12	0.05	1156.00	8077.00	75300	20230726	-25.76	9040	20230103	518.36	75300	-25.76	20230726	9040	518.36	20230103	75300	-25.76	20230726	9040	518.36	20230103	1.35	N	002710	1000	262 억		1726289	N	N	51	N	00	N
34	20231124	160136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55900	1400	2	2.57	16893404200	303969	60.84	55100	56500	54000	70800	38200	54500	55575.58	6.38	0	52686	58500	56500	54200	52200	49900	57500	53200	262	16300	1000	39240	100	1	26213697	14653	48.36	6.92	12	1.16	1156.00	8077.00	75300	20230726	-25.76	9040	20230103	518.36	75300	-25.76	20230726	9040	518.36	20230103	75300	-25.76	20230726	9040	518.36	20230103	1.35	N	002710	1000	262 억		1671467	N	N	51	N	00	N
35	20231124	150137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56000	1500	2	2.75	16164020000	290931	58.23	55100	56500	54000	70800	38200	54500	55559.63	6.38	0	52911	58500	56500	54200	52200	49900	57500	53200	262	16300	1000	39240	100	1	26213697	14680	48.44	6.93	12	1.11	1156.00	8077.00	75300	20230726	-25.63	9040	20230103	519.47	75300	-25.63	20230726	9040	519.47	20230103	75300	-25.63	20230726	9040	519.47	20230103	1.35	N	002710	1000	262 억		1671467	N	N	15	N	00	N
36	20231124	140136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56300	1800	2	3.30	14407056000	259639	51.96	55100	56500	54000	70800	38200	54500	55488.80	6.38	0	50361	58500	56500	54200	52200	49900	57500	53200	262	16300	1000	39240	100	1	26213697	14758	48.70	6.97	12	0.99	1156.00	8077.00	75300	20230726	-25.23	9040	20230103	522.79	75300	-25.23	20230726	9040	522.79	20230103	75300	-25.23	20230726	9040	522.79	20230103	1.35	N	002710	1000	262 억		1671467	N	N	15	N	00	N
37	20231124	130137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55700	1200	2	2.20	12368632000	223380	44.71	55100	56400	54000	70800	38200	54500	55370.36	6.38	0	40686	58500	56500	54200	52200	49900	57500	53200	262	16300	1000	39240	100	1	26213697	14601	48.18	6.90	12	0.85	1156.00	8077.00	75300	20230726	-26.03	9040	20230103	516.15	75300	-26.03	20230726	9040	516.15	20230103	75300	-26.03	20230726	9040	516.15	20230103	1.35	N	002710	1000	262 억		1671467	N	N	15	N	00	N
38	20231124	120137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56300	1800	2	3.30	11006375300	199012	39.83	55100	56400	54000	70800	38200	54500	55305.08	6.38	0	37985	58500	56500	54200	52200	49900	57500	53200	262	16300	1000	39240	100	1	26213697	14758	48.70	6.97	12	0.76	1156.00	8077.00	75300	20230726	-25.23	9040	20230103	522.79	75300	-25.23	20230726	9040	522.79	20230103	75300	-25.23	20230726	9040	522.79	20230103	1.35	N	002710	1000	262 억		1671467	N	N	15	N	00	N
39	20231124	110137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55600	1100	2	2.02	8475489700	153656	30.75	55100	55900	54000	70800	38200	54500	55158.86	6.38	0	19401	58500	56500	54200	52200	49900	57500	53200	262	16300	1000	39240	100	1	26213697	14575	48.10	6.88	12	0.59	1156.00	8077.00	75300	20230726	-26.16	9040	20230103	515.04	75300	-26.16	20230726	9040	515.04	20230103	75300	-26.16	20230726	9040	515.04	20230103	1.35	N	002710	1000	262 억		1671467	N	N	15	N	00	N
40	20231124	100134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55400	900	2	1.65	6224526800	113149	22.65	55100	55800	54000	70800	38200	54500	55011.77	6.38	0	13106	58500	56500	54200	52200	49900	57500	53200	262	16300	1000	39240	100	1	26213697	14522	47.92	6.86	12	0.43	1156.00	8077.00	75300	20230726	-26.43	9040	20230103	512.83	75300	-26.43	20230726	9040	512.83	20230103	75300	-26.43	20230726	9040	512.83	20230103	1.35	N	002710	1000	262 억		1671467	N	N	15	N	00	N
41	20231124	090136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54800	300	2	0.55	483742200	8792	1.76	55100	55200	54700	70800	38200	54500	55020.72	6.38	0	-4238	58500	56500	54200	52200	49900	57500	53200	262	16300	1000	39240	100	1	26213697	14365	47.40	6.78	12	0.03	1156.00	8077.00	75300	20230726	-27.22	9040	20230103	506.19	75300	-27.22	20230726	9040	506.19	20230103	75300	-27.22	20230726	9040	506.19	20230103	1.35	N	002710	1000	262 억		1671467	N	N	15	N	00	N
42	20231123	160135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54500	2600	2	5.01	26825926900	494156	246.28	52500	56200	51900	67400	36400	51900	54286.04	6.23	0	40342	53366	52632	51166	50432	48966	53000	50800	262	15500	1000	37360	100	1	26213697	14286	47.15	6.75	12	1.89	1156.00	8077.00	75300	20230726	-27.62	9040	20230103	502.88	75300	-27.62	20230726	9040	502.88	20230103	75300	-27.62	20230726	9040	502.88	20230103	1.36	N	002710	1000	262 억		1633291	N	N	15	N	00	N
43	20231123	150137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54500	2600	2	5.01	25824705400	475775	237.12	52500	56200	51900	67400	36400	51900	54279.25	6.23	0	39593	53366	52632	51166	50432	48966	53000	50800	262	15500	1000	37360	100	1	26213697	14286	47.15	6.75	12	1.81	1156.00	8077.00	75300	20230726	-27.62	9040	20230103	502.88	75300	-27.62	20230726	9040	502.88	20230103	75300	-27.62	20230726	9040	502.88	20230103	1.36	N	002710	1000	262 억		1633291	N	N	0	N	00	N
44	20231123	140137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54600	2700	2	5.20	24072774700	443446	221.01	52500	56200	51900	67400	36400	51900	54285.71	6.23	0	32996	53366	52632	51166	50432	48966	53000	50800	262	15500	1000	37360	100	1	26213697	14313	47.23	6.76	12	1.69	1156.00	8077.00	75300	20230726	-27.49	9040	20230103	503.98	75300	-27.49	20230726	9040	503.98	20230103	75300	-27.49	20230726	9040	503.98	20230103	1.36	N	002710	1000	262 억		1633291	N	N	0	N	00	N
45	20231123	130137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53800	1900	2	3.66	22881273400	421418	210.03	52500	56200	51900	67400	36400	51900	54295.92	6.23	0	30791	53366	52632	51166	50432	48966	53000	50800	262	15500	1000	37360	100	1	26213697	14103	46.54	6.66	12	1.61	1156.00	8077.00	75300	20230726	-28.55	9040	20230103	495.13	75300	-28.55	20230726	9040	495.13	20230103	75300	-28.55	20230726	9040	495.13	20230103	1.36	N	002710	1000	262 억		1633291	N	N	0	N	00	N
46	20231123	120135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53800	1900	2	3.66	21859015400	402442	200.57	52500	56200	51900	67400	36400	51900	54315.95	6.23	0	27561	53366	52632	51166	50432	48966	53000	50800	262	15500	1000	37360	100	1	26213697	14103	46.54	6.66	12	1.54	1156.00	8077.00	75300	20230726	-28.55	9040	20230103	495.13	75300	-28.55	20230726	9040	495.13	20230103	75300	-28.55	20230726	9040	495.13	20230103	1.36	N	002710	1000	262 억		1633291	N	N	0	N	00	N
47	20231123	110136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55000	3100	2	5.97	20327561800	374272	186.53	52500	56200	51900	67400	36400	51900	54312.28	6.23	0	30171	53366	52632	51166	50432	48966	53000	50800	262	15500	1000	37360	100	1	26213697	14418	47.58	6.81	12	1.43	1156.00	8077.00	75300	20230726	-26.96	9040	20230103	508.41	75300	-26.96	20230726	9040	508.41	20230103	75300	-26.96	20230726	9040	508.41	20230103	1.36	N	002710	1000	262 억		1633291	N	N	0	N	00	N
48	20231123	100136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54900	3000	2	5.78	16472828300	303838	151.43	52500	56200	51900	67400	36400	51900	54215.84	6.23	0	34390	53366	52632	51166	50432	48966	53000	50800	262	15500	1000	37360	100	1	26213697	14391	47.49	6.80	12	1.16	1156.00	8077.00	75300	20230726	-27.09	9040	20230103	507.30	75300	-27.09	20230726	9040	507.30	20230103	75300	-27.09	20230726	9040	507.30	20230103	1.36	N	002710	1000	262 억		1633291	N	N	0	N	00	N
49	20231123	090137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52200	300	2	0.58	534562900	10222	5.09	52500	52500	51900	67400	36400	51900	52295.41	6.23	0	-4999	53366	52632	51166	50432	48966	53000	50800	262	15500	1000	37360	100	1	26213697	13684	45.16	6.46	12	0.04	1156.00	8077.00	75300	20230726	-30.68	9040	20230103	477.43	75300	-30.68	20230726	9040	477.43	20230103	75300	-30.68	20230726	9040	477.43	20230103	1.36	N	002710	1000	262 억		1633291	N	N	0	N	00	N
50	20231122	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51900	1800	2	3.59	9853512050	195132	99.07	50100	51900	49700	65100	35100	50100	50483.32	6.18	0	31015	52233	51166	50233	49166	48233	50700	48700	262	15000	1000	36070	100	1	26213697	13605	44.90	6.43	12	0.74	1156.00	8077.00	75300	20230726	-31.08	9040	20230103	474.12	75300	-31.08	20230726	9040	474.12	20230103	75300	-31.08	20230726	9040	474.12	20230103	1.35	N	002710	1000	262 억		1619429	N	N	0	N	00	N
51	20231122	150136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50900	800	2	1.60	7950867550	158159	80.30	50100	50900	49700	65100	35100	50100	50271.36	6.18	0	32959	52233	51166	50233	49166	48233	50700	48700	262	15000	1000	36070	100	1	26213697	13343	44.03	6.30	12	0.60	1156.00	8077.00	75300	20230726	-32.40	9040	20230103	463.05	75300	-32.40	20230726	9040	463.05	20230103	75300	-32.40	20230726	9040	463.05	20230103	1.35	N	002710	1000	262 억		1619429	N	N	0	N	00	N
52	20231122	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50600	500	2	1.00	6589996550	131261	66.64	50100	50900	49700	65100	35100	50100	50205.29	6.18	0	30776	52233	51166	50233	49166	48233	50700	48700	262	15000	1000	36070	100	1	26213697	13264	43.77	6.26	12	0.50	1156.00	8077.00	75300	20230726	-32.80	9040	20230103	459.73	75300	-32.80	20230726	9040	459.73	20230103	75300	-32.80	20230726	9040	459.73	20230103	1.35	N	002710	1000	262 억		1619429	N	N	0	N	00	N
53	20231122	130139	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50100	0	3	0.00	5398681750	107650	54.66	50100	50500	49700	65100	35100	50100	50150.32	6.18	0	20626	52233	51166	50233	49166	48233	50700	48700	262	15000	1000	36070	100	1	26213697	13133	43.34	6.20	12	0.41	1156.00	8077.00	75300	20230726	-33.47	9040	20230103	454.20	75300	-33.47	20230726	9040	454.20	20230103	75300	-33.47	20230726	9040	454.20	20230103	1.35	N	002710	1000	262 억		1619429	N	N	0	N	00	N
54	20231122	120137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50300	200	2	0.40	4813040150	95972	48.73	50100	50500	49700	65100	35100	50100	50150.46	6.18	0	21142	52233	51166	50233	49166	48233	50700	48700	262	15000	1000	36070	100	1	26213697	13185	43.51	6.23	12	0.37	1156.00	8077.00	75300	20230726	-33.20	9040	20230103	456.42	75300	-33.20	20230726	9040	456.42	20230103	75300	-33.20	20230726	9040	456.42	20230103	1.35	N	002710	1000	262 억		1619429	N	N	0	N	00	N
55	20231122	110140	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50300	200	2	0.40	4074394600	81245	41.25	50100	50500	49700	65100	35100	50100	50149.48	6.18	0	14160	52233	51166	50233	49166	48233	50700	48700	262	15000	1000	36070	100	1	26213697	13185	43.51	6.23	12	0.31	1156.00	8077.00	75300	20230726	-33.20	9040	20230103	456.42	75300	-33.20	20230726	9040	456.42	20230103	75300	-33.20	20230726	9040	456.42	20230103	1.35	N	002710	1000	262 억		1619429	N	N	0	N	00	N
56	20231122	100137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50000	-100	5	-0.20	2974844100	59354	30.13	50100	50500	49700	65100	35100	50100	50120.36	6.18	0	5483	52233	51166	50233	49166	48233	50700	48700	262	15000	1000	36070	100	1	26213697	13107	43.25	6.19	12	0.23	1156.00	8077.00	75300	20230726	-33.60	9040	20230103	453.10	75300	-33.60	20230726	9040	453.10	20230103	75300	-33.60	20230726	9040	453.10	20230103	1.35	N	002710	1000	262 억		1619429	N	N	0	N	00	N
57	20231122	090134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49750	-350	5	-0.70	154107100	3086	1.57	50100	50100	49700	65100	35100	50100	49937.44	6.18	0	153	52233	51166	50233	49166	48233	50700	48700	262	15000	1000	36070	50	1	26213697	13041	43.04	6.16	12	0.01	1156.00	8077.00	75300	20230726	-33.93	9040	20230103	450.33	75300	-33.93	20230726	9040	450.33	20230103	75300	-33.93	20230726	9040	450.33	20230103	1.35	N	002710	1000	262 억		1619429	N	N	0	N	00	N
58	20231121	160135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50100	-600	5	-1.18	9712575650	194160	93.13	51200	51300	49300	65900	35500	50700	50023.36	6.21	0	-6388	52566	51632	50466	49532	48366	52100	50000	262	15200	1000	36500	100	1	26213697	13133	43.34	6.20	12	0.74	1156.00	8077.00	75300	20230726	-33.47	9040	20230103	454.20	75300	-33.47	20230726	9040	454.20	20230103	75300	-33.47	20230726	9040	454.20	20230103	1.35	N	002710	1000	262 억		1627270	N	N	44	N	00	N
59	20231121	150135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50100	-600	5	-1.18	9060983650	181146	86.89	51200	51300	49300	65900	35500	50700	50020.34	6.21	0	-4989	52566	51632	50466	49532	48366	52100	50000	262	15200	1000	36500	100	1	26213697	13133	43.34	6.20	12	0.69	1156.00	8077.00	75300	20230726	-33.47	9040	20230103	454.20	75300	-33.47	20230726	9040	454.20	20230103	75300	-33.47	20230726	9040	454.20	20230103	1.35	N	002710	1000	262 억		1627270	N	N	44	N	00	N
60	20231121	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50100	-600	5	-1.18	8283266550	165627	79.44	51200	51300	49300	65900	35500	50700	50011.57	6.21	0	-3816	52566	51632	50466	49532	48366	52100	50000	262	15200	1000	36500	100	1	26213697	13133	43.34	6.20	12	0.63	1156.00	8077.00	75300	20230726	-33.47	9040	20230103	454.20	75300	-33.47	20230726	9040	454.20	20230103	75300	-33.47	20230726	9040	454.20	20230103	1.35	N	002710	1000	262 억		1627270	N	N	44	N	00	N
61	20231121	130135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50200	-500	5	-0.99	7335325750	146755	70.39	51200	51300	49300	65900	35500	50700	49983.48	6.21	0	-6112	52566	51632	50466	49532	48366	52100	50000	262	15200	1000	36500	100	1	26213697	13159	43.43	6.22	12	0.56	1156.00	8077.00	75300	20230726	-33.33	9040	20230103	455.31	75300	-33.33	20230726	9040	455.31	20230103	75300	-33.33	20230726	9040	455.31	20230103	1.35	N	002710	1000	262 억		1627270	N	N	44	N	00	N
62	20231121	120134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50100	-600	5	-1.18	6773174850	135567	65.02	51200	51300	49300	65900	35500	50700	49961.83	6.21	0	-6759	52566	51632	50466	49532	48366	52100	50000	262	15200	1000	36500	100	1	26213697	13133	43.34	6.20	12	0.52	1156.00	8077.00	75300	20230726	-33.47	9040	20230103	454.20	75300	-33.47	20230726	9040	454.20	20230103	75300	-33.47	20230726	9040	454.20	20230103	1.35	N	002710	1000	262 억		1627270	N	N	44	N	00	N
63	20231121	110134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49950	-750	5	-1.48	6338825200	126903	60.87	51200	51300	49300	65900	35500	50700	49950.16	6.21	0	-7406	52566	51632	50466	49532	48366	52100	50000	262	15200	1000	36500	50	1	26213697	13094	43.21	6.18	12	0.48	1156.00	8077.00	75300	20230726	-33.67	9040	20230103	452.54	75300	-33.67	20230726	9040	452.54	20230103	75300	-33.67	20230726	9040	452.54	20230103	1.35	N	002710	1000	262 억		1627270	N	N	44	N	00	N
64	20231121	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49800	-900	5	-1.78	5017585850	100479	48.19	51200	51300	49300	65900	35500	50700	49936.66	6.21	0	-10173	52566	51632	50466	49532	48366	52100	50000	262	15200	1000	36500	50	1	26213697	13054	43.08	6.17	12	0.38	1156.00	8077.00	75300	20230726	-33.86	9040	20230103	450.88	75300	-33.86	20230726	9040	450.88	20230103	75300	-33.86	20230726	9040	450.88	20230103	1.35	N	002710	1000	262 억		1627270	N	N	44	N	00	N
65	20231121	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50800	100	2	0.20	472890400	9284	4.45	51200	51300	50700	65900	35500	50700	50936.06	6.21	0	-6391	52566	51632	50466	49532	48366	52100	50000	262	15200	1000	36500	100	1	26213697	13317	43.94	6.29	12	0.04	1156.00	8077.00	75300	20230726	-32.54	9040	20230103	461.95	75300	-32.54	20230726	9040	461.95	20230103	75300	-32.54	20230726	9040	461.95	20230103	1.35	N	002710	1000	262 억		1627270	N	N	44	N	00	N
66	20231120	160133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50700	600	2	1.20	10423069550	206984	41.30	49650	51400	49300	65100	35100	50100	50356.17	6.23	0	-2924	53233	51666	50033	48466	46833	50850	47650	262	15000	1000	36070	100	1	26213697	13290	43.86	6.28	12	0.79	1156.00	8077.00	75300	20230726	-32.67	9040	20230103	460.84	75300	-32.67	20230726	9040	460.84	20230103	75300	-32.67	20230726	9040	460.84	20230103	1.36	N	002710	1000	262 억		1633119	N	N	44	N	00	N
67	20231120	150134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50700	600	2	1.20	9743645350	193584	38.63	49650	51400	49300	65100	35100	50100	50332.95	6.23	0	-2257	53233	51666	50033	48466	46833	50850	47650	262	15000	1000	36070	100	1	26213697	13290	43.86	6.28	12	0.74	1156.00	8077.00	75300	20230726	-32.67	9040	20230103	460.84	75300	-32.67	20230726	9040	460.84	20230103	75300	-32.67	20230726	9040	460.84	20230103	1.36	N	002710	1000	262 억		1633119	N	N	0	N	00	N
68	20231120	140134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50800	700	2	1.40	8661752450	172243	34.37	49650	51400	49300	65100	35100	50100	50288.02	6.23	0	-3589	53233	51666	50033	48466	46833	50850	47650	262	15000	1000	36070	100	1	26213697	13317	43.94	6.29	12	0.66	1156.00	8077.00	75300	20230726	-32.54	9040	20230103	461.95	75300	-32.54	20230726	9040	461.95	20230103	75300	-32.54	20230726	9040	461.95	20230103	1.36	N	002710	1000	262 억		1633119	N	N	0	N	00	N
69	20231120	130133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50700	600	2	1.20	8033634650	159841	31.89	49650	51400	49300	65100	35100	50100	50260.20	6.23	0	-6123	53233	51666	50033	48466	46833	50850	47650	262	15000	1000	36070	100	1	26213697	13290	43.86	6.28	12	0.61	1156.00	8077.00	75300	20230726	-32.67	9040	20230103	460.84	75300	-32.67	20230726	9040	460.84	20230103	75300	-32.67	20230726	9040	460.84	20230103	1.36	N	002710	1000	262 억		1633119	N	N	0	N	00	N
70	20231120	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50700	600	2	1.20	7436427250	148036	29.54	49650	51400	49300	65100	35100	50100	50233.94	6.23	0	-8020	53233	51666	50033	48466	46833	50850	47650	262	15000	1000	36070	100	1	26213697	13290	43.86	6.28	12	0.56	1156.00	8077.00	75300	20230726	-32.67	9040	20230103	460.84	75300	-32.67	20230726	9040	460.84	20230103	75300	-32.67	20230726	9040	460.84	20230103	1.36	N	002710	1000	262 억		1633119	N	N	0	N	00	N
71	20231120	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50600	500	2	1.00	6971608750	138850	27.71	49650	51400	49300	65100	35100	50100	50209.67	6.23	0	-9584	53233	51666	50033	48466	46833	50850	47650	262	15000	1000	36070	100	1	26213697	13264	43.77	6.26	12	0.53	1156.00	8077.00	75300	20230726	-32.80	9040	20230103	459.73	75300	-32.80	20230726	9040	459.73	20230103	75300	-32.80	20230726	9040	459.73	20230103	1.36	N	002710	1000	262 억		1633119	N	N	0	N	00	N
72	20231120	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50500	400	2	0.80	4834681550	96714	19.30	49650	50800	49300	65100	35100	50100	49989.43	6.23	0	-4015	53233	51666	50033	48466	46833	50850	47650	262	15000	1000	36070	100	1	26213697	13238	43.69	6.25	12	0.37	1156.00	8077.00	75300	20230726	-32.93	9040	20230103	458.63	75300	-32.93	20230726	9040	458.63	20230103	75300	-32.93	20230726	9040	458.63	20230103	1.36	N	002710	1000	262 억		1633119	N	N	0	N	00	N
73	20231120	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49650	-450	5	-0.90	247954450	4997	1.00	49650	49750	49450	65100	35100	50100	49617.28	6.23	0	-26	53233	51666	50033	48466	46833	50850	47650	262	15000	1000	36070	50	1	26213697	13015	42.95	6.15	12	0.02	1156.00	8077.00	75300	20230726	-34.06	9040	20230103	449.23	75300	-34.06	20230726	9040	449.23	20230103	75300	-34.06	20230726	9040	449.23	20230103	1.36	N	002710	1000	262 억		1633119	N	N	0	N	00	N
74	20231117	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50100	-1500	5	-2.91	24744486700	499085	219.63	51600	51600	48400	67000	36200	51600	49578.06	6.14	0	20043	53000	52300	51600	50900	50200	51950	50550	262	15400	1000	37150	100	1	26213697	13133	43.34	6.20	12	1.90	1156.00	8077.00	75300	20230726	-33.47	9040	20230103	454.20	75300	-33.47	20230726	9040	454.20	20230103	75300	-33.47	20230726	9040	454.20	20230103	1.34	N	002710	1000	262 억		1610094	N	N	0	N	00	N
75	20231117	150135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49900	-1700	5	-3.29	23780884900	479848	211.16	51600	51600	48400	67000	36200	51600	49558.79	6.14	0	19170	53000	52300	51600	50900	50200	51950	50550	262	15400	1000	37150	50	1	26213697	13081	43.17	6.18	12	1.83	1156.00	8077.00	75300	20230726	-33.73	9040	20230103	451.99	75300	-33.73	20230726	9040	451.99	20230103	75300	-33.73	20230726	9040	451.99	20230103	1.34	N	002710	1000	262 억		1610094	N	N	0	N	00	N
76	20231117	140135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	50300	-1300	5	-2.52	22316672050	450525	198.26	51600	51600	48400	67000	36200	51600	49534.37	6.14	0	24000	53000	52300	51600	50900	50200	51950	50550	262	15400	1000	37150	100	1	26213697	13185	43.51	6.23	12	1.72	1156.00	8077.00	75300	20230726	-33.20	9040	20230103	456.42	75300	-33.20	20230726	9040	456.42	20230103	75300	-33.20	20230726	9040	456.42	20230103	1.34	N	002710	1000	262 억		1610094	N	N	0	N	00	N
77	20231117	130135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49500	-2100	5	-4.07	19871208550	401275	176.58	51600	51600	48400	67000	36200	51600	49519.67	6.14	0	19543	53000	52300	51600	50900	50200	51950	50550	262	15400	1000	37150	50	1	26213697	12976	42.82	6.13	12	1.53	1156.00	8077.00	75300	20230726	-34.26	9040	20230103	447.57	75300	-34.26	20230726	9040	447.57	20230103	75300	-34.26	20230726	9040	447.57	20230103	1.34	N	002710	1000	262 억		1610094	N	N	0	N	00	N
78	20231117	120135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49050	-2550	5	-4.94	18145612000	366252	161.17	51600	51600	48400	67000	36200	51600	49543.52	6.14	0	14694	53000	52300	51600	50900	50200	51950	50550	262	15400	1000	37150	50	1	26213697	12858	42.43	6.07	12	1.40	1156.00	8077.00	75300	20230726	-34.86	9040	20230103	442.59	75300	-34.86	20230726	9040	442.59	20230103	75300	-34.86	20230726	9040	442.59	20230103	1.34	N	002710	1000	262 억		1610094	N	N	0	N	00	N
79	20231117	110135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	48800	-2800	5	-5.43	15826165450	318768	140.28	51600	51600	48400	67000	36200	51600	49647.32	6.14	0	10377	53000	52300	51600	50900	50200	51950	50550	262	15400	1000	37150	50	1	26213697	12792	42.21	6.04	12	1.22	1156.00	8077.00	75300	20230726	-35.19	9040	20230103	439.82	75300	-35.19	20230726	9040	439.82	20230103	75300	-35.19	20230726	9040	439.82	20230103	1.34	N	002710	1000	262 억		1610094	N	N	0	N	00	N
80	20231117	100135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	49900	-1700	5	-3.29	7421181900	147736	65.01	51600	51600	49650	67000	36200	51600	50231.83	6.14	0	-1680	53000	52300	51600	50900	50200	51950	50550	262	15400	1000	37150	50	1	26213697	13081	43.17	6.18	12	0.56	1156.00	8077.00	75300	20230726	-33.73	9040	20230103	451.99	75300	-33.73	20230726	9040	451.99	20230103	75300	-33.73	20230726	9040	451.99	20230103	1.34	N	002710	1000	262 억		1610094	N	N	0	N	00	N
81	20231117	090135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51100	-500	5	-0.97	234021800	4558	2.01	51600	51600	51000	67000	36200	51600	51337.50	6.14	0	-624	53000	52300	51600	50900	50200	51950	50550	262	15400	1000	37150	100	1	26213697	13395	44.20	6.33	12	0.02	1156.00	8077.00	75300	20230726	-32.14	9040	20230103	465.27	75300	-32.14	20230726	9040	465.27	20230103	75300	-32.14	20230726	9040	465.27	20230103	1.34	N	002710	1000	262 억		1610094	N	N	0	N	00	N
82	20231116	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51800	-200	5	-0.38	10953503200	212340	26.22	52300	52300	50900	67600	36400	52000	51584.52	6.03	0	26801	55866	53932	52266	50332	48666	53100	49500	262	15600	1000	37440	100	1	26213697	13579	44.81	6.41	12	0.81	1156.00	8077.00	75300	20230726	-31.21	9040	20230103	473.01	75300	-31.21	20230726	9040	473.01	20230103	75300	-31.21	20230726	9040	473.01	20230103	1.36	N	002710	1000	262 억		1581000	N	N	0	N	00	N
83	20231116	150135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51800	-200	5	-0.38	9671308700	187540	23.16	52300	52300	50900	67600	36400	52000	51569.06	6.03	0	26106	55866	53932	52266	50332	48666	53100	49500	262	15600	1000	37440	100	1	26213697	13579	44.81	6.41	12	0.72	1156.00	8077.00	75300	20230726	-31.21	9040	20230103	473.01	75300	-31.21	20230726	9040	473.01	20230103	75300	-31.21	20230726	9040	473.01	20230103	1.36	N	002710	1000	262 억		1581000	N	N	0	N	00	N
84	20231116	140135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51800	-200	5	-0.38	8531085300	165528	20.44	52300	52300	50900	67600	36400	52000	51538.31	6.03	0	21086	55866	53932	52266	50332	48666	53100	49500	262	15600	1000	37440	100	1	26213697	13579	44.81	6.41	12	0.63	1156.00	8077.00	75300	20230726	-31.21	9040	20230103	473.01	75300	-31.21	20230726	9040	473.01	20230103	75300	-31.21	20230726	9040	473.01	20230103	1.36	N	002710	1000	262 억		1581000	N	N	0	N	00	N
85	20231116	130135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51500	-500	5	-0.96	7728721300	149991	18.52	52300	52300	50900	67600	36400	52000	51527.55	6.03	0	22762	55866	53932	52266	50332	48666	53100	49500	262	15600	1000	37440	100	1	26213697	13500	44.55	6.38	12	0.57	1156.00	8077.00	75300	20230726	-31.61	9040	20230103	469.69	75300	-31.61	20230726	9040	469.69	20230103	75300	-31.61	20230726	9040	469.69	20230103	1.36	N	002710	1000	262 억		1581000	N	N	0	N	00	N
86	20231116	120134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51600	-400	5	-0.77	6714792000	130326	16.09	52300	52300	50900	67600	36400	52000	51522.64	6.03	0	23310	55866	53932	52266	50332	48666	53100	49500	262	15600	1000	37440	100	1	26213697	13526	44.64	6.39	12	0.50	1156.00	8077.00	75300	20230726	-31.47	9040	20230103	470.80	75300	-31.47	20230726	9040	470.80	20230103	75300	-31.47	20230726	9040	470.80	20230103	1.36	N	002710	1000	262 억		1581000	N	N	0	N	00	N
87	20231116	110134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51400	-600	5	-1.15	4442616300	86195	10.64	52300	52300	50900	67600	36400	52000	51540.87	6.03	0	11129	55866	53932	52266	50332	48666	53100	49500	262	15600	1000	37440	100	1	26213697	13474	44.46	6.36	12	0.33	1156.00	8077.00	75300	20230726	-31.74	9040	20230103	468.58	75300	-31.74	20230726	9040	468.58	20230103	75300	-31.74	20230726	9040	468.58	20230103	1.36	N	002710	1000	262 억		1581000	N	N	0	N	00	N
88	20231116	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52100	100	2	0.19	240776900	4620	0.57	52300	52300	52000	67600	36400	52000	52119.07	6.03	0	-418	55866	53932	52266	50332	48666	53100	49500	262	15600	1000	37440	100	1	26213697	13657	45.07	6.45	12	0.02	1156.00	8077.00	75300	20230726	-30.81	9040	20230103	476.33	75300	-30.81	20230726	9040	476.33	20230103	75300	-30.81	20230726	9040	476.33	20230103	1.36	N	002710	1000	262 억		1581000	N	N	0	N	00	N
89	20231116	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52000	0	3	0.00	0	0	0.00	0	0	0	67600	36400	52000	0.00	6.03	0	0	55866	53932	52266	50332	48666	53100	49500	262	15600	1000	37440	100	1	26213697	13631	44.98	6.44	12	0.00	1156.00	8077.00	75300	20230726	-30.94	9040	20230103	475.22	75300	-30.94	20230726	9040	475.22	20230103	75300	-30.94	20230726	9040	475.22	20230103	1.36	N	002710	1000	262 억		1581000	N	N	0	N	00	N
90	20231115	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52000	-2900	5	-5.28	41929014900	805059	368.62	52800	54200	50600	71300	38500	54900	52070.79	6.13	0	-27333	56833	55866	54933	53966	53033	55850	53950	262	16400	1000	39520	100	1	26213697	13631	44.98	6.44	12	3.07	1156.00	8077.00	75300	20230726	-30.94	9040	20230103	475.22	75300	-30.94	20230726	9040	475.22	20230103	75300	-30.94	20230726	9040	475.22	20230103	1.41	N	002710	1000	262 억		1608105	N	N	0	N	00	N
91	20231115	150135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51900	-3000	5	-5.46	40606678000	779621	356.97	52800	54200	50600	71300	38500	54900	52073.55	6.13	0	-25461	56833	55866	54933	53966	53033	55850	53950	262	16400	1000	39520	100	1	26213697	13605	44.90	6.43	12	2.97	1156.00	8077.00	75300	20230726	-31.08	9040	20230103	474.12	75300	-31.08	20230726	9040	474.12	20230103	75300	-31.08	20230726	9040	474.12	20230103	1.41	N	002710	1000	262 억		1608105	N	N	0	N	00	N
92	20231115	140136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52000	-2900	5	-5.28	36929128500	708635	324.47	52800	54200	50600	71300	38500	54900	52100.40	6.13	0	-25844	56833	55866	54933	53966	53033	55850	53950	262	16400	1000	39520	100	1	26213697	13631	44.98	6.44	12	2.70	1156.00	8077.00	75300	20230726	-30.94	9040	20230103	475.22	75300	-30.94	20230726	9040	475.22	20230103	75300	-30.94	20230726	9040	475.22	20230103	1.41	N	002710	1000	262 억		1608105	N	N	0	N	00	N
93	20231115	130136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52400	-2500	5	-4.55	34574271300	663630	303.86	52800	54200	50600	71300	38500	54900	52085.14	6.13	0	-19054	56833	55866	54933	53966	53033	55850	53950	262	16400	1000	39520	100	1	26213697	13736	45.33	6.49	12	2.53	1156.00	8077.00	75300	20230726	-30.41	9040	20230103	479.65	75300	-30.41	20230726	9040	479.65	20230103	75300	-30.41	20230726	9040	479.65	20230103	1.41	N	002710	1000	262 억		1608105	N	N	0	N	00	N
94	20231115	120136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52100	-2800	5	-5.10	32939578100	632342	289.53	52800	54200	50600	71300	38500	54900	52077.11	6.13	0	-27823	56833	55866	54933	53966	53033	55850	53950	262	16400	1000	39520	100	1	26213697	13657	45.07	6.45	12	2.41	1156.00	8077.00	75300	20230726	-30.81	9040	20230103	476.33	75300	-30.81	20230726	9040	476.33	20230103	75300	-30.81	20230726	9040	476.33	20230103	1.41	N	002710	1000	262 억		1608105	N	N	0	N	00	N
95	20231115	110137	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52300	-2600	5	-4.74	31169457600	598377	273.98	52800	54200	50600	71300	38500	54900	52074.89	6.13	0	-25734	56833	55866	54933	53966	53033	55850	53950	262	16400	1000	39520	100	1	26213697	13710	45.24	6.48	12	2.28	1156.00	8077.00	75300	20230726	-30.54	9040	20230103	478.54	75300	-30.54	20230726	9040	478.54	20230103	75300	-30.54	20230726	9040	478.54	20230103	1.41	N	002710	1000	262 억		1608105	N	N	0	N	00	N
96	20231115	100135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51500	-3400	5	-6.19	25290481000	485149	222.14	52800	54200	50600	71300	38500	54900	52110.91	6.13	0	-20066	56833	55866	54933	53966	53033	55850	53950	262	16400	1000	39520	100	1	26213697	13500	44.55	6.38	12	1.85	1156.00	8077.00	75300	20230726	-31.61	9040	20230103	469.69	75300	-31.61	20230726	9040	469.69	20230103	75300	-31.61	20230726	9040	469.69	20230103	1.41	N	002710	1000	262 억		1608105	N	N	0	N	00	N
97	20231115	090135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52700	-2200	5	-4.01	3682225000	69807	31.96	52800	52900	52100	71300	38500	54900	52645.29	6.13	0	2373	56833	55866	54933	53966	53033	55850	53950	262	16400	1000	39520	100	1	26213697	13815	45.59	6.52	12	0.27	1156.00	8077.00	75300	20230726	-30.01	9040	20230103	482.96	75300	-30.01	20230726	9040	482.96	20230103	75300	-30.01	20230726	9040	482.96	20230103	1.41	N	002710	1000	262 억		1608105	N	N	0	N	00	N
98	20231114	160135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54900	1100	2	2.04	10597670800	193063	84.82	54900	55900	54000	69900	37700	53800	54892.35	6.09	0	12356	57666	55732	54566	52632	51466	55150	52050	262	16100	1000	38730	100	1	26213697	14391	47.49	6.80	12	0.74	1156.00	8077.00	75300	20230726	-27.09	8880	20221110	518.24	75300	-27.09	20230726	9040	507.30	20230103	75300	-27.09	20230726	9040	507.30	20230103	1.41	N	002710	1000	262 억		1595624	N	N	33	N	00	N
99	20231114	150134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54800	1000	2	1.86	9920528000	180709	79.39	54900	55900	54000	69900	37700	53800	54897.87	6.09	0	10367	57666	55732	54566	52632	51466	55150	52050	262	16100	1000	38730	100	1	26213697	14365	47.40	6.78	12	0.69	1156.00	8077.00	75300	20230726	-27.22	8880	20221110	517.12	75300	-27.22	20230726	9040	506.19	20230103	75300	-27.22	20230726	9040	506.19	20230103	1.41	N	002710	1000	262 억		1595624	N	N	33	N	00	N
100	20231114	140134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54500	700	2	1.30	9063541400	165030	72.50	54900	55900	54000	69900	37700	53800	54920.64	6.09	0	7496	57666	55732	54566	52632	51466	55150	52050	262	16100	1000	38730	100	1	26213697	14286	47.15	6.75	12	0.63	1156.00	8077.00	75300	20230726	-27.62	8880	20221110	513.74	75300	-27.62	20230726	9040	502.88	20230103	75300	-27.62	20230726	9040	502.88	20230103	1.41	N	002710	1000	262 억		1595624	N	N	33	N	00	N
101	20231114	130134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55000	1200	2	2.23	8360462000	152191	66.86	54900	55900	54000	69900	37700	53800	54934.09	6.09	0	6454	57666	55732	54566	52632	51466	55150	52050	262	16100	1000	38730	100	1	26213697	14418	47.58	6.81	12	0.58	1156.00	8077.00	75300	20230726	-26.96	8880	20221110	519.37	75300	-26.96	20230726	9040	508.41	20230103	75300	-26.96	20230726	9040	508.41	20230103	1.41	N	002710	1000	262 억		1595624	N	N	33	N	00	N
102	20231114	120134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54800	1000	2	1.86	7564785500	137642	60.47	54900	55900	54000	69900	37700	53800	54959.96	6.09	0	6188	57666	55732	54566	52632	51466	55150	52050	262	16100	1000	38730	100	1	26213697	14365	47.40	6.78	12	0.53	1156.00	8077.00	75300	20230726	-27.22	8880	20221110	517.12	75300	-27.22	20230726	9040	506.19	20230103	75300	-27.22	20230726	9040	506.19	20230103	1.41	N	002710	1000	262 억		1595624	N	N	33	N	00	N
103	20231114	110135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54900	1100	2	2.04	6157369000	111813	49.12	54900	55900	54200	69900	37700	53800	55068.58	6.09	0	9143	57666	55732	54566	52632	51466	55150	52050	262	16100	1000	38730	100	1	26213697	14391	47.49	6.80	12	0.43	1156.00	8077.00	75300	20230726	-27.09	8880	20221110	518.24	75300	-27.09	20230726	9040	507.30	20230103	75300	-27.09	20230726	9040	507.30	20230103	1.41	N	002710	1000	262 억		1595624	N	N	33	N	00	N
104	20231114	100134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55300	1500	2	2.79	3727959200	67839	29.80	54900	55800	54200	69900	37700	53800	54953.23	6.09	0	2835	57666	55732	54566	52632	51466	55150	52050	262	16100	1000	38730	100	1	26213697	14496	47.84	6.85	12	0.26	1156.00	8077.00	75300	20230726	-26.56	8880	20221110	522.75	75300	-26.56	20230726	9040	511.73	20230103	75300	-26.56	20230726	9040	511.73	20230103	1.41	N	002710	1000	262 억		1595624	N	N	33	N	00	N
105	20231114	090134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54600	800	2	1.49	366704700	6701	2.94	54900	54900	54500	69900	37700	53800	54725.40	6.09	0	-195	57666	55732	54566	52632	51466	55150	52050	262	16100	1000	38730	100	1	26213697	14313	47.23	6.76	12	0.03	1156.00	8077.00	75300	20230726	-27.49	8880	20221110	514.86	75300	-27.49	20230726	9040	503.98	20230103	75300	-27.49	20230726	9040	503.98	20230103	1.41	N	002710	1000	262 억		1595624	N	N	33	N	00	N
106	20231113	160134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53800	-2200	5	-3.93	12235945100	224317	114.97	56000	56500	53400	72800	39200	56000	54546.24	6.07	0	3194	58133	57066	55533	54466	52933	57600	55000	262	16800	1000	40320	100	1	26213697	14103	46.54	6.66	12	0.86	1156.00	8077.00	75300	20230726	-28.55	8880	20221110	505.86	75300	-28.55	20230726	9040	495.13	20230103	75300	-28.55	20230726	9040	495.13	20230103	1.44	N	002710	1000	262 억		1592310	N	N	33	N	00	N
107	20231113	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54100	-1900	5	-3.39	11524568300	211117	108.20	56000	56500	53400	72800	39200	56000	54586.50	6.07	0	2686	58133	57066	55533	54466	52933	57600	55000	262	16800	1000	40320	100	1	26213697	14182	46.80	6.70	12	0.81	1156.00	8077.00	75300	20230726	-28.15	8880	20221110	509.23	75300	-28.15	20230726	9040	498.45	20230103	75300	-28.15	20230726	9040	498.45	20230103	1.44	N	002710	1000	262 억		1592310	N	N	0	N	00	N
108	20231113	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54300	-1700	5	-3.04	10797541400	197728	101.34	56000	56500	53400	72800	39200	56000	54605.91	6.07	0	1718	58133	57066	55533	54466	52933	57600	55000	262	16800	1000	40320	100	1	26213697	14234	46.97	6.72	12	0.75	1156.00	8077.00	75300	20230726	-27.89	8880	20221110	511.49	75300	-27.89	20230726	9040	500.66	20230103	75300	-27.89	20230726	9040	500.66	20230103	1.44	N	002710	1000	262 억		1592310	N	N	0	N	00	N
109	20231113	130133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54700	-1300	5	-2.32	10275905900	188169	96.44	56000	56500	53400	72800	39200	56000	54607.73	6.07	0	1918	58133	57066	55533	54466	52933	57600	55000	262	16800	1000	40320	100	1	26213697	14339	47.32	6.77	12	0.72	1156.00	8077.00	75300	20230726	-27.36	8880	20221110	515.99	75300	-27.36	20230726	9040	505.09	20230103	75300	-27.36	20230726	9040	505.09	20230103	1.44	N	002710	1000	262 억		1592310	N	N	0	N	00	N
110	20231113	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53900	-2100	5	-3.75	8458111000	154654	79.26	56000	56500	53400	72800	39200	56000	54687.96	6.07	0	2941	58133	57066	55533	54466	52933	57600	55000	262	16800	1000	40320	100	1	26213697	14129	46.63	6.67	12	0.59	1156.00	8077.00	75300	20230726	-28.42	8880	20221110	506.98	75300	-28.42	20230726	9040	496.24	20230103	75300	-28.42	20230726	9040	496.24	20230103	1.44	N	002710	1000	262 억		1592310	N	N	0	N	00	N
111	20231113	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54400	-1600	5	-2.86	7786471900	142196	72.88	56000	56500	53400	72800	39200	56000	54756.07	6.07	0	3757	58133	57066	55533	54466	52933	57600	55000	262	16800	1000	40320	100	1	26213697	14260	47.06	6.74	12	0.54	1156.00	8077.00	75300	20230726	-27.76	8880	20221110	512.61	75300	-27.76	20230726	9040	501.77	20230103	75300	-27.76	20230726	9040	501.77	20230103	1.44	N	002710	1000	262 억		1592310	N	N	0	N	00	N
112	20231113	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54400	-1600	5	-2.86	6010187200	109261	56.00	56000	56500	53400	72800	39200	56000	55004.85	6.07	0	-3356	58133	57066	55533	54466	52933	57600	55000	262	16800	1000	40320	100	1	26213697	14260	47.06	6.74	12	0.42	1156.00	8077.00	75300	20230726	-27.76	8880	20221110	512.61	75300	-27.76	20230726	9040	501.77	20230103	75300	-27.76	20230726	9040	501.77	20230103	1.44	N	002710	1000	262 억		1592310	N	N	0	N	00	N
113	20231113	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56200	200	2	0.36	535830500	9555	4.90	56000	56500	55900	72800	39200	56000	56081.13	6.07	0	1511	58133	57066	55533	54466	52933	57600	55000	262	16800	1000	40320	100	1	26213697	14732	48.62	6.96	12	0.04	1156.00	8077.00	75300	20230726	-25.37	8880	20221110	532.88	75300	-25.37	20230726	9040	521.68	20230103	75300	-25.37	20230726	9040	521.68	20230103	1.44	N	002710	1000	262 억		1592310	N	N	0	N	00	N
114	20231110	160133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56000	-100	5	-0.18	10667139800	191856	80.75	54900	56600	54000	72900	39300	56100	55598.70	5.94	0	-107	60700	58400	56800	54500	52900	57600	53700	262	16800	1000	40390	100	1	26213697	14680	48.44	6.93	12	0.73	1156.00	8077.00	75300	20230726	-25.63	8880	20221110	530.63	75300	-25.63	20230726	9040	519.47	20230103	75300	-25.63	20230726	8880	530.63	20221110	1.44	N	002710	1000	262 억		1556680	N	N	3	N	00	N
115	20231110	150135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56000	-100	5	-0.18	10011470100	180161	75.83	54900	56600	54000	72900	39300	56100	55569.56	5.94	0	1980	60700	58400	56800	54500	52900	57600	53700	262	16800	1000	40390	100	1	26213697	14680	48.44	6.93	12	0.69	1156.00	8077.00	75300	20230726	-25.63	8880	20221110	530.63	75300	-25.63	20230726	9040	519.47	20230103	75300	-25.63	20230726	8880	530.63	20221110	1.44	N	002710	1000	262 억		1556680	N	N	3	N	00	N
116	20231110	140134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55700	-400	5	-0.71	8848395900	159442	67.11	54900	56600	54000	72900	39300	56100	55495.99	5.94	0	4527	60700	58400	56800	54500	52900	57600	53700	262	16800	1000	40390	100	1	26213697	14601	48.18	6.90	12	0.61	1156.00	8077.00	75300	20230726	-26.03	8880	20221110	527.25	75300	-26.03	20230726	9040	516.15	20230103	75300	-26.03	20230726	8880	527.25	20221110	1.44	N	002710	1000	262 억		1556680	N	N	3	N	00	N
117	20231110	130135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55900	-200	5	-0.36	7824544500	141087	59.38	54900	56600	54000	72900	39300	56100	55458.98	5.94	0	5513	60700	58400	56800	54500	52900	57600	53700	262	16800	1000	40390	100	1	26213697	14653	48.36	6.92	12	0.54	1156.00	8077.00	75300	20230726	-25.76	8880	20221110	529.50	75300	-25.76	20230726	9040	518.36	20230103	75300	-25.76	20230726	8880	529.50	20221110	1.44	N	002710	1000	262 억		1556680	N	N	3	N	00	N
118	20231110	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55000	-1100	5	-1.96	6810098500	122844	51.71	54900	56600	54000	72900	39300	56100	55436.93	5.94	0	1301	60700	58400	56800	54500	52900	57600	53700	262	16800	1000	40390	100	1	26213697	14418	47.58	6.81	12	0.47	1156.00	8077.00	75300	20230726	-26.96	8880	20221110	519.37	75300	-26.96	20230726	9040	508.41	20230103	75300	-26.96	20230726	8880	519.37	20221110	1.44	N	002710	1000	262 억		1556680	N	N	3	N	00	N
119	20231110	110134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55700	-400	5	-0.71	5945523200	107221	45.13	54900	56600	54000	72900	39300	56100	55451.07	5.94	0	4484	60700	58400	56800	54500	52900	57600	53700	262	16800	1000	40390	100	1	26213697	14601	48.18	6.90	12	0.41	1156.00	8077.00	75300	20230726	-26.03	8880	20221110	527.25	75300	-26.03	20230726	9040	516.15	20230103	75300	-26.03	20230726	8880	527.25	20221110	1.44	N	002710	1000	262 억		1556680	N	N	3	N	00	N
120	20231110	100135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56200	100	2	0.18	4220981800	76218	32.08	54900	56600	54000	72900	39300	56100	55380.32	5.94	0	-1403	60700	58400	56800	54500	52900	57600	53700	262	16800	1000	40390	100	1	26213697	14732	48.62	6.96	12	0.29	1156.00	8077.00	75300	20230726	-25.37	8880	20221110	532.88	75300	-25.37	20230726	9040	521.68	20230103	75300	-25.37	20230726	8880	532.88	20221110	1.44	N	002710	1000	262 억		1556680	N	N	3	N	00	N
121	20231110	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54700	-1400	5	-2.50	419887200	7659	3.22	54900	55000	54300	72900	39300	56100	54821.72	5.94	0	2993	60700	58400	56800	54500	52900	57600	53700	262	16800	1000	40390	100	1	26213697	14339	47.32	6.77	12	0.03	1156.00	8077.00	75300	20230726	-27.36	8880	20221110	515.99	75300	-27.36	20230726	9040	505.09	20230103	75300	-27.36	20230726	8880	515.99	20221110	1.44	N	002710	1000	262 억		1556680	N	N	3	N	00	N
122	20231109	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56100	-1900	5	-3.28	13185941000	233774	81.10	58400	59100	55200	75400	40600	58000	56404.55	5.89	0	4783	62933	60466	58933	56466	54933	59700	55700	262	17400	1000	41760	100	1	26213697	14706	48.53	6.95	12	0.89	1156.00	8077.00	75300	20230726	-25.50	8880	20221110	531.76	75300	-25.50	20230726	9040	520.58	20230103	75300	-25.50	20230726	8880	531.76	20221110	1.42	N	002710	1000	262 억		1543314	N	N	3	N	00	N
123	20231109	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56500	-1500	5	-2.59	12167503100	215653	74.82	58400	59100	55200	75400	40600	58000	56421.49	5.89	0	4429	62933	60466	58933	56466	54933	59700	55700	262	17400	1000	41760	100	1	26213697	14811	48.88	7.00	12	0.82	1156.00	8077.00	75300	20230726	-24.97	8880	20221110	536.26	75300	-24.97	20230726	9040	525.00	20230103	75300	-24.97	20230726	8880	536.26	20221110	1.42	N	002710	1000	262 억		1543314	N	N	1	N	00	N
124	20231109	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55700	-2300	5	-3.97	10557981400	187219	64.95	58400	59100	55200	75400	40600	58000	56393.54	5.89	0	7097	62933	60466	58933	56466	54933	59700	55700	262	17400	1000	41760	100	1	26213697	14601	48.18	6.90	12	0.71	1156.00	8077.00	75300	20230726	-26.03	8880	20221110	527.25	75300	-26.03	20230726	9040	516.15	20230103	75300	-26.03	20230726	8880	527.25	20221110	1.42	N	002710	1000	262 억		1543314	N	N	1	N	00	N
125	20231109	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55900	-2100	5	-3.62	8969756100	158709	55.06	58400	59100	55200	75400	40600	58000	56516.76	5.89	0	6145	62933	60466	58933	56466	54933	59700	55700	262	17400	1000	41760	100	1	26213697	14653	48.36	6.92	12	0.61	1156.00	8077.00	75300	20230726	-25.76	8880	20221110	529.50	75300	-25.76	20230726	9040	518.36	20230103	75300	-25.76	20230726	8880	529.50	20221110	1.42	N	002710	1000	262 억		1543314	N	N	1	N	00	N
126	20231109	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56300	-1700	5	-2.93	8095405600	143100	49.65	58400	59100	55200	75400	40600	58000	56571.42	5.89	0	4036	62933	60466	58933	56466	54933	59700	55700	262	17400	1000	41760	100	1	26213697	14758	48.70	6.97	12	0.55	1156.00	8077.00	75300	20230726	-25.23	8880	20221110	534.01	75300	-25.23	20230726	9040	522.79	20230103	75300	-25.23	20230726	8880	534.01	20221110	1.42	N	002710	1000	262 억		1543314	N	N	1	N	00	N
127	20231109	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56700	-1300	5	-2.24	7344408800	129800	45.03	58400	59100	55200	75400	40600	58000	56582.23	5.89	0	3245	62933	60466	58933	56466	54933	59700	55700	262	17400	1000	41760	100	1	26213697	14863	49.05	7.02	12	0.50	1156.00	8077.00	75300	20230726	-24.70	8880	20221110	538.51	75300	-24.70	20230726	9040	527.21	20230103	75300	-24.70	20230726	8880	538.51	20221110	1.42	N	002710	1000	262 억		1543314	N	N	1	N	00	N
128	20231109	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56000	-2000	5	-3.45	5485702400	96811	33.59	58400	59100	55200	75400	40600	58000	56663.70	5.89	0	10728	62933	60466	58933	56466	54933	59700	55700	262	17400	1000	41760	100	1	26213697	14680	48.44	6.93	12	0.37	1156.00	8077.00	75300	20230726	-25.63	8880	20221110	530.63	75300	-25.63	20230726	9040	519.47	20230103	75300	-25.63	20230726	8880	530.63	20221110	1.42	N	002710	1000	262 억		1543314	N	N	1	N	00	N
129	20231109	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58800	800	2	1.38	211403900	3606	1.25	58400	59100	58400	75400	40600	58000	58629.96	5.89	0	-113	62933	60466	58933	56466	54933	59700	55700	262	17400	1000	41760	100	1	26213697	15414	50.87	7.28	12	0.01	1156.00	8077.00	75300	20230726	-21.91	8880	20221110	562.16	75300	-21.91	20230726	9040	550.44	20230103	75300	-21.91	20230726	8880	562.16	20221110	1.42	N	002710	1000	262 억		1543314	N	N	1	N	00	N
130	20231108	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58000	-2300	5	-3.81	16889489100	285323	38.24	59200	61400	57400	78300	42300	60300	59197.03	6.01	0	-31748	67766	64032	60366	56632	52966	62200	54800	262	18000	1000	43410	100	1	26213697	15204	50.17	7.18	12	1.09	1156.00	8077.00	75300	20230726	-22.97	8880	20221110	553.15	75300	-22.97	20230726	9040	541.59	20230103	75300	-22.97	20230726	8880	553.15	20221110	1.42	N	002710	1000	262 억		1575141	N	N	1	N	00	N
131	20231108	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58400	-1900	5	-3.15	14958331400	251970	33.77	59200	61400	58200	78300	42300	60300	59364.70	6.01	0	-35241	67766	64032	60366	56632	52966	62200	54800	262	18000	1000	43410	100	1	26213697	15309	50.52	7.23	12	0.96	1156.00	8077.00	75300	20230726	-22.44	8880	20221110	557.66	75300	-22.44	20230726	9040	546.02	20230103	75300	-22.44	20230726	8880	557.66	20221110	1.42	N	002710	1000	262 억		1575141	N	N	23	N	00	N
132	20231108	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	60000	-300	5	-0.50	13030809100	219284	29.39	59200	61400	58200	78300	42300	60300	59423.47	6.01	0	-33035	67766	64032	60366	56632	52966	62200	54800	262	18000	1000	43410	100	1	26213697	15728	51.90	7.43	12	0.84	1156.00	8077.00	75300	20230726	-20.32	8880	20221110	575.68	75300	-20.32	20230726	9040	563.72	20230103	75300	-20.32	20230726	8880	575.68	20221110	1.42	N	002710	1000	262 억		1575141	N	N	23	N	00	N
133	20231108	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58600	-1700	5	-2.82	11965986700	201356	26.99	59200	61400	58200	78300	42300	60300	59426.06	6.01	0	-29419	67766	64032	60366	56632	52966	62200	54800	262	18000	1000	43410	100	1	26213697	15361	50.69	7.26	12	0.77	1156.00	8077.00	75300	20230726	-22.18	8880	20221110	559.91	75300	-22.18	20230726	9040	548.23	20230103	75300	-22.18	20230726	8880	559.91	20221110	1.42	N	002710	1000	262 억		1575141	N	N	23	N	00	N
134	20231108	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	59200	-1100	5	-1.82	11298233900	190009	25.47	59200	61400	58200	78300	42300	60300	59460.60	6.01	0	-26889	67766	64032	60366	56632	52966	62200	54800	262	18000	1000	43410	100	1	26213697	15519	51.21	7.33	12	0.72	1156.00	8077.00	75300	20230726	-21.38	8880	20221110	566.67	75300	-21.38	20230726	9040	554.87	20230103	75300	-21.38	20230726	8880	566.67	20221110	1.42	N	002710	1000	262 억		1575141	N	N	23	N	00	N
135	20231108	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58600	-1700	5	-2.82	10014607600	168239	22.55	59200	61400	58200	78300	42300	60300	59525.06	6.01	0	-22560	67766	64032	60366	56632	52966	62200	54800	262	18000	1000	43410	100	1	26213697	15361	50.69	7.26	12	0.64	1156.00	8077.00	75300	20230726	-22.18	8880	20221110	559.91	75300	-22.18	20230726	9040	548.23	20230103	75300	-22.18	20230726	8880	559.91	20221110	1.42	N	002710	1000	262 억		1575141	N	N	23	N	00	N
136	20231108	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	59300	-1000	5	-1.66	6957055600	116535	15.62	59200	61400	58200	78300	42300	60300	59698.14	6.01	0	-22490	67766	64032	60366	56632	52966	62200	54800	262	18000	1000	43410	100	1	26213697	15545	51.30	7.34	12	0.44	1156.00	8077.00	75300	20230726	-21.25	8880	20221110	567.79	75300	-21.25	20230726	9040	555.97	20230103	75300	-21.25	20230726	8880	567.79	20221110	1.42	N	002710	1000	262 억		1575141	N	N	23	N	00	N
137	20231108	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	60300	0	3	0.00	424422300	7119	0.95	59200	60500	59200	78300	42300	60300	59596.40	6.01	0	514	67766	64032	60366	56632	52966	62200	54800	262	18000	1000	43410	100	1	26213697	15807	52.16	7.47	12	0.03	1156.00	8077.00	75300	20230726	-19.92	8880	20221110	579.05	75300	-19.92	20230726	9040	567.04	20230103	75300	-19.92	20230726	8880	579.05	20221110	1.42	N	002710	1000	262 억		1575141	N	N	23	N	00	N
138	20231107	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	60300	-1800	5	-2.90	45022589900	742279	93.43	63800	64100	56700	80700	43500	62100	60653.92	6.26	0	-65251	66966	64532	59666	57232	52366	65750	58450	262	18600	1000	44710	100	1	26213697	15807	52.16	7.47	12	2.83	1156.00	8077.00	75300	20230726	-19.92	8880	20221110	579.05	75300	-19.92	20230726	9040	567.04	20230103	75300	-19.92	20230726	8880	579.05	20221110	1.37	N	002710	1000	262 억		1639750	N	N	23	N	00	N
139	20231107	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	60100	-2000	5	-3.22	43895594500	723669	91.09	63800	64100	56700	80700	43500	62100	60656.02	6.26	0	-64355	66966	64532	59666	57232	52366	65750	58450	262	18600	1000	44710	100	1	26213697	15754	51.99	7.44	12	2.76	1156.00	8077.00	75300	20230726	-20.19	8880	20221110	576.80	75300	-20.19	20230726	9040	564.82	20230103	75300	-20.19	20230726	8880	576.80	20221110	1.37	N	002710	1000	262 억		1639750	N	N	171	N	00	N
140	20231107	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	60100	-2000	5	-3.22	41500744100	683866	86.08	63800	64100	56700	80700	43500	62100	60684.47	6.26	0	-60259	66966	64532	59666	57232	52366	65750	58450	262	18600	1000	44710	100	1	26213697	15754	51.99	7.44	12	2.61	1156.00	8077.00	75300	20230726	-20.19	8880	20221110	576.80	75300	-20.19	20230726	9040	564.82	20230103	75300	-20.19	20230726	8880	576.80	20221110	1.37	N	002710	1000	262 억		1639750	N	N	171	N	00	N
141	20231107	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58000	-4100	5	-6.60	37634337500	618310	77.83	63800	64100	56700	80700	43500	62100	60865.47	6.26	0	-35192	66966	64532	59666	57232	52366	65750	58450	262	18600	1000	44710	100	1	26213697	15204	50.17	7.18	12	2.36	1156.00	8077.00	75300	20230726	-22.97	8880	20221110	553.15	75300	-22.97	20230726	9040	541.59	20230103	75300	-22.97	20230726	8880	553.15	20221110	1.37	N	002710	1000	262 억		1639750	N	N	171	N	00	N
142	20231107	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57600	-4500	5	-7.25	33731751200	550211	69.26	63800	64100	57600	80700	43500	62100	61306.23	6.26	0	-41612	66966	64532	59666	57232	52366	65750	58450	262	18600	1000	44710	100	1	26213697	15099	49.83	7.13	12	2.10	1156.00	8077.00	75300	20230726	-23.51	8880	20221110	548.65	75300	-23.51	20230726	9040	537.17	20230103	75300	-23.51	20230726	8880	548.65	20221110	1.37	N	002710	1000	262 억		1639750	N	N	171	N	00	N
143	20231107	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	59700	-2400	5	-3.86	28058014600	453369	57.07	63800	64100	59600	80700	43500	62100	61887.58	6.26	0	-47798	66966	64532	59666	57232	52366	65750	58450	262	18600	1000	44710	100	1	26213697	15650	51.64	7.39	12	1.73	1156.00	8077.00	75300	20230726	-20.72	8880	20221110	572.30	75300	-20.72	20230726	9040	560.40	20230103	75300	-20.72	20230726	8880	572.30	20221110	1.37	N	002710	1000	262 억		1639750	N	N	171	N	00	N
144	20231107	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	60700	-1400	5	-2.25	22815662900	366352	46.11	63800	64100	59900	80700	43500	62100	62278.22	6.26	0	-26654	66966	64532	59666	57232	52366	65750	58450	262	18600	1000	44710	100	1	26213697	15912	52.51	7.52	12	1.40	1156.00	8077.00	75300	20230726	-19.39	8880	20221110	583.56	75300	-19.39	20230726	9040	571.46	20230103	75300	-19.39	20230726	8880	583.56	20221110	1.37	N	002710	1000	262 억		1639750	N	N	171	N	00	N
145	20231107	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	61800	-300	5	-0.48	3170198300	50241	6.32	63800	63800	61800	80700	43500	62100	63109.71	6.26	0	-14450	66966	64532	59666	57232	52366	65750	58450	262	18600	1000	44710	100	1	26213697	16200	53.46	7.65	12	0.19	1156.00	8077.00	75300	20230726	-17.93	8880	20221110	595.95	75300	-17.93	20230726	9040	583.63	20230103	75300	-17.93	20230726	8880	595.95	20221110	1.37	N	002710	1000	262 억		1639750	N	N	171	N	00	N
146	20231106	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	62100	8000	2	14.79	46346785700	786443	262.52	57000	62100	54800	70300	37900	54100	58925.57	6.07	0	49896	57633	55866	54333	52566	51033	55100	51800	262	16200	1000	38950	100	1	26213697	16279	53.72	7.69	12	3.00	1156.00	8077.00	75300	20230726	-17.53	8880	20221110	599.32	75300	-17.53	20230726	9040	586.95	20230103	75300	-17.53	20230726	8880	599.32	20221110	1.33	N	002710	1000	262 억		1591061	N	N	157	N	00	N
147	20231106	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	61500	7400	2	13.68	43354766800	737953	246.33	57000	61700	54800	70300	37900	54100	58750.04	6.07	0	40713	57633	55866	54333	52566	51033	55100	51800	262	16200	1000	38950	100	1	26213697	16121	53.20	7.61	12	2.82	1156.00	8077.00	75300	20230726	-18.33	8880	20221110	592.57	75300	-18.33	20230726	9040	580.31	20230103	75300	-18.33	20230726	8880	592.57	20221110	1.33	N	002710	1000	262 억		1591061	N	N	1	N	00	N
148	20231106	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	60400	6300	2	11.65	39083072700	668167	223.04	57000	61600	54800	70300	37900	54100	58492.97	6.07	0	31065	57633	55866	54333	52566	51033	55100	51800	262	16200	1000	38950	100	1	26213697	15833	52.25	7.48	12	2.55	1156.00	8077.00	75300	20230726	-19.79	8880	20221110	580.18	75300	-19.79	20230726	9040	568.14	20230103	75300	-19.79	20230726	8880	580.18	20221110	1.33	N	002710	1000	262 억		1591061	N	N	1	N	00	N
149	20231106	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	59200	5100	2	9.43	36486015100	624810	208.56	57000	61600	54800	70300	37900	54100	58395.38	6.07	0	28495	57633	55866	54333	52566	51033	55100	51800	262	16200	1000	38950	100	1	26213697	15519	51.21	7.33	12	2.38	1156.00	8077.00	75300	20230726	-21.38	8880	20221110	566.67	75300	-21.38	20230726	9040	554.87	20230103	75300	-21.38	20230726	8880	566.67	20221110	1.33	N	002710	1000	262 억		1591061	N	N	1	N	00	N
150	20231106	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	60100	6000	2	11.09	32192625400	552114	184.30	57000	61600	54800	70300	37900	54100	58307.93	6.07	0	18000	57633	55866	54333	52566	51033	55100	51800	262	16200	1000	38950	100	1	26213697	15754	51.99	7.44	12	2.11	1156.00	8077.00	75300	20230726	-20.19	8880	20221110	576.80	75300	-20.19	20230726	9040	564.82	20230103	75300	-20.19	20230726	8880	576.80	20221110	1.33	N	002710	1000	262 억		1591061	N	N	1	N	00	N
151	20231106	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	59800	5700	2	10.54	22622053700	394621	131.73	57000	59900	54800	70300	37900	54100	57326.03	6.07	0	29115	57633	55866	54333	52566	51033	55100	51800	262	16200	1000	38950	100	1	26213697	15676	51.73	7.40	12	1.51	1156.00	8077.00	75300	20230726	-20.58	8880	20221110	573.42	75300	-20.58	20230726	9040	561.50	20230103	75300	-20.58	20230726	8880	573.42	20221110	1.33	N	002710	1000	262 억		1591061	N	N	1	N	00	N
152	20231106	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57300	3200	2	5.91	13368737400	235900	78.74	57000	58600	54800	70300	37900	54100	56671.21	6.07	0	7369	57633	55866	54333	52566	51033	55100	51800	262	16200	1000	38950	100	1	26213697	15020	49.57	7.09	12	0.90	1156.00	8077.00	75300	20230726	-23.90	8880	20221110	545.27	75300	-23.90	20230726	9040	533.85	20230103	75300	-23.90	20230726	8880	545.27	20221110	1.33	N	002710	1000	262 억		1591061	N	N	1	N	00	N
153	20231106	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56800	2700	2	4.99	1428603900	25154	8.40	57000	57000	56100	70300	37900	54100	56794.30	6.07	0	-1691	57633	55866	54333	52566	51033	55100	51800	262	16200	1000	38950	100	1	26213697	14889	49.13	7.03	12	0.10	1156.00	8077.00	75300	20230726	-24.57	8880	20221110	539.64	75300	-24.57	20230726	9040	528.32	20230103	75300	-24.57	20230726	8880	539.64	20221110	1.33	N	002710	1000	262 억		1591061	N	N	1	N	00	N
154	20231103	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54100	200	2	0.37	16092882900	295968	90.50	55900	56100	52800	70000	37800	53900	54373.90	6.13	0	-15037	55566	54732	53166	52332	50766	55150	52750	262	16100	1000	38800	100	1	26213697	14182	46.80	6.70	12	1.13	1156.00	8077.00	75300	20230726	-28.15	8880	20221110	509.23	75300	-28.15	20230726	9040	498.45	20230103	75300	-28.15	20230726	8880	509.23	20221110	1.37	N	002710	1000	262 억		1605711	N	N	1	N	00	N
155	20231103	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54200	300	2	0.56	15377278100	282741	86.45	55900	56100	52800	70000	37800	53900	54386.45	6.13	0	-14787	55566	54732	53166	52332	50766	55150	52750	262	16100	1000	38800	100	1	26213697	14208	46.89	6.71	12	1.08	1156.00	8077.00	75300	20230726	-28.02	8880	20221110	510.36	75300	-28.02	20230726	9040	499.56	20230103	75300	-28.02	20230726	8880	510.36	20221110	1.37	N	002710	1000	262 억		1605711	N	N	0	N	00	N
156	20231103	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53900	0	3	0.00	14475833200	266071	81.36	55900	56100	52800	70000	37800	53900	54405.90	6.13	0	-13303	55566	54732	53166	52332	50766	55150	52750	262	16100	1000	38800	100	1	26213697	14129	46.63	6.67	12	1.02	1156.00	8077.00	75300	20230726	-28.42	8880	20221110	506.98	75300	-28.42	20230726	9040	496.24	20230103	75300	-28.42	20230726	8880	506.98	20221110	1.37	N	002710	1000	262 억		1605711	N	N	0	N	00	N
157	20231103	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53900	0	3	0.00	13717318000	251966	77.04	55900	56100	52800	70000	37800	53900	54441.15	6.13	0	-11591	55566	54732	53166	52332	50766	55150	52750	262	16100	1000	38800	100	1	26213697	14129	46.63	6.67	12	0.96	1156.00	8077.00	75300	20230726	-28.42	8880	20221110	506.98	75300	-28.42	20230726	9040	496.24	20230103	75300	-28.42	20230726	8880	506.98	20221110	1.37	N	002710	1000	262 억		1605711	N	N	0	N	00	N
158	20231103	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54600	700	2	1.30	12377639600	227223	69.48	55900	56100	52800	70000	37800	53900	54473.53	6.13	0	-11026	55566	54732	53166	52332	50766	55150	52750	262	16100	1000	38800	100	1	26213697	14313	47.23	6.76	12	0.87	1156.00	8077.00	75300	20230726	-27.49	8880	20221110	514.86	75300	-27.49	20230726	9040	503.98	20230103	75300	-27.49	20230726	8880	514.86	20221110	1.37	N	002710	1000	262 억		1605711	N	N	0	N	00	N
159	20231103	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54900	1000	2	1.86	10617072600	195064	59.64	55900	56100	52800	70000	37800	53900	54428.66	6.13	0	-13584	55566	54732	53166	52332	50766	55150	52750	262	16100	1000	38800	100	1	26213697	14391	47.49	6.80	12	0.74	1156.00	8077.00	75300	20230726	-27.09	8880	20221110	518.24	75300	-27.09	20230726	9040	507.30	20230103	75300	-27.09	20230726	8880	518.24	20221110	1.37	N	002710	1000	262 억		1605711	N	N	0	N	00	N
160	20231103	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53800	-100	5	-0.19	7432938400	136246	41.66	55900	56100	52800	70000	37800	53900	54555.28	6.13	0	-10060	55566	54732	53166	52332	50766	55150	52750	262	16100	1000	38800	100	1	26213697	14103	46.54	6.66	12	0.52	1156.00	8077.00	75300	20230726	-28.55	8880	20221110	505.86	75300	-28.55	20230726	9040	495.13	20230103	75300	-28.55	20230726	8880	505.86	20221110	1.37	N	002710	1000	262 억		1605711	N	N	0	N	00	N
161	20231103	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55300	1400	2	2.60	782492500	14022	4.29	55900	56000	55300	70000	37800	53900	55804.63	6.13	0	-4135	55566	54732	53166	52332	50766	55150	52750	262	16100	1000	38800	100	1	26213697	14496	47.84	6.85	12	0.05	1156.00	8077.00	75300	20230726	-26.56	8880	20221110	522.75	75300	-26.56	20230726	9040	511.73	20230103	75300	-26.56	20230726	8880	522.75	20221110	1.37	N	002710	1000	262 억		1605711	N	N	0	N	00	N
162	20231102	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53900	2200	2	4.26	17005950500	322136	119.48	52500	54000	51600	67200	36200	51700	52790.85	6.20	0	-18321	56566	54132	52466	50032	48366	53300	49200	262	15500	1000	37220	100	1	26213697	14129	46.63	6.67	12	1.23	1156.00	8077.00	75300	20230726	-28.42	8880	20221110	506.98	75300	-28.42	20230726	9040	496.24	20230103	75300	-28.42	20230726	8880	506.98	20221110	1.39	N	002710	1000	262 억		1624403	N	N	0	N	00	N
163	20231102	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53800	2100	2	4.06	16211744600	307365	114.00	52500	54000	51600	67200	36200	51700	52744.28	6.20	0	-18470	56566	54132	52466	50032	48366	53300	49200	262	15500	1000	37220	100	1	26213697	14103	46.54	6.66	12	1.17	1156.00	8077.00	75300	20230726	-28.55	8880	20221110	505.86	75300	-28.55	20230726	9040	495.13	20230103	75300	-28.55	20230726	8880	505.86	20221110	1.39	N	002710	1000	262 억		1624403	N	N	0	N	00	N
164	20231102	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53300	1600	2	3.09	14460123200	274685	101.88	52500	53500	51600	67200	36200	51700	52642.57	6.20	0	-17913	56566	54132	52466	50032	48366	53300	49200	262	15500	1000	37220	100	1	26213697	13972	46.11	6.60	12	1.05	1156.00	8077.00	75300	20230726	-29.22	8880	20221110	500.23	75300	-29.22	20230726	9040	489.60	20230103	75300	-29.22	20230726	8880	500.23	20221110	1.39	N	002710	1000	262 억		1624403	N	N	0	N	00	N
165	20231102	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53100	1400	2	2.71	12909661600	245508	91.06	52500	53500	51600	67200	36200	51700	52583.47	6.20	0	-17843	56566	54132	52466	50032	48366	53300	49200	262	15500	1000	37220	100	1	26213697	13919	45.93	6.57	12	0.94	1156.00	8077.00	75300	20230726	-29.48	8880	20221110	497.97	75300	-29.48	20230726	9040	487.39	20230103	75300	-29.48	20230726	8880	497.97	20221110	1.39	N	002710	1000	262 억		1624403	N	N	0	N	00	N
166	20231102	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52500	800	2	1.55	12105613300	230241	85.40	52500	53500	51600	67200	36200	51700	52578.01	6.20	0	-16008	56566	54132	52466	50032	48366	53300	49200	262	15500	1000	37220	100	1	26213697	13762	45.42	6.50	12	0.88	1156.00	8077.00	75300	20230726	-30.28	8880	20221110	491.22	75300	-30.28	20230726	9040	480.75	20230103	75300	-30.28	20230726	8880	491.22	20221110	1.39	N	002710	1000	262 억		1624403	N	N	0	N	00	N
167	20231102	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53200	1500	2	2.90	10284849100	195589	72.55	52500	53500	51600	67200	36200	51700	52583.99	6.20	0	-9276	56566	54132	52466	50032	48366	53300	49200	262	15500	1000	37220	100	1	26213697	13946	46.02	6.59	12	0.75	1156.00	8077.00	75300	20230726	-29.35	8880	20221110	499.10	75300	-29.35	20230726	9040	488.50	20230103	75300	-29.35	20230726	8880	499.10	20221110	1.39	N	002710	1000	262 억		1624403	N	N	0	N	00	N
168	20231102	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52400	700	2	1.35	6599702600	125778	46.65	52500	53400	51600	67200	36200	51700	52471.04	6.20	0	-9991	56566	54132	52466	50032	48366	53300	49200	262	15500	1000	37220	100	1	26213697	13736	45.33	6.49	12	0.48	1156.00	8077.00	75300	20230726	-30.41	8880	20221110	490.09	75300	-30.41	20230726	9040	479.65	20230103	75300	-30.41	20230726	8880	490.09	20221110	1.39	N	002710	1000	262 억		1624403	N	N	0	N	00	N
169	20231102	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53300	1600	2	3.09	773494300	14651	5.43	52500	53400	52500	67200	36200	51700	52794.64	6.20	0	-1526	56566	54132	52466	50032	48366	53300	49200	262	15500	1000	37220	100	1	26213697	13972	46.11	6.60	12	0.06	1156.00	8077.00	75300	20230726	-29.22	8880	20221110	500.23	75300	-29.22	20230726	9040	489.60	20230103	75300	-29.22	20230726	8880	500.23	20221110	1.39	N	002710	1000	262 억		1624403	N	N	0	N	00	N
170	20231101	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51700	-300	5	-0.58	14064023400	266555	70.65	51900	54900	50800	67600	36400	52000	52768.63	6.10	0	26369	57600	54800	53100	50300	48600	53950	49450	262	15600	1000	37440	100	1	26213697	13552	44.72	6.40	12	1.02	1156.00	8077.00	75300	20230726	-31.34	8880	20221110	482.21	75300	-31.34	20230726	9040	471.90	20230103	75300	-31.34	20230726	8880	482.21	20221110	1.44	N	002710	1000	262 억		1598924	N	N	0	N	00	N
171	20231101	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51300	-700	5	-1.35	12863050200	243227	64.46	51900	54900	50800	67600	36400	52000	52885.00	6.10	0	25298	57600	54800	53100	50300	48600	53950	49450	262	15600	1000	37440	100	1	26213697	13448	44.38	6.35	12	0.93	1156.00	8077.00	75300	20230726	-31.87	8880	20221110	477.70	75300	-31.87	20230726	9040	467.48	20230103	75300	-31.87	20230726	8880	477.70	20221110	1.44	N	002710	1000	262 억		1598924	N	N	0	N	00	N
172	20231101	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52500	500	2	0.96	10004746700	187717	49.75	51900	54900	51800	67600	36400	52000	53297.05	6.10	0	19942	57600	54800	53100	50300	48600	53950	49450	262	15600	1000	37440	100	1	26213697	13762	45.42	6.50	12	0.72	1156.00	8077.00	75300	20230726	-30.28	8880	20221110	491.22	75300	-30.28	20230726	9040	480.75	20230103	75300	-30.28	20230726	8880	491.22	20221110	1.44	N	002710	1000	262 억		1598924	N	N	0	N	00	N
173	20231101	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52400	400	2	0.77	8695263800	162601	43.09	51900	54900	51800	67600	36400	52000	53476.19	6.10	0	13873	57600	54800	53100	50300	48600	53950	49450	262	15600	1000	37440	100	1	26213697	13736	45.33	6.49	12	0.62	1156.00	8077.00	75300	20230726	-30.41	8880	20221110	490.09	75300	-30.41	20230726	9040	479.65	20230103	75300	-30.41	20230726	8880	490.09	20221110	1.44	N	002710	1000	262 억		1598924	N	N	0	N	00	N
174	20231101	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52800	800	2	1.54	7848488800	146550	38.84	51900	54900	51800	67600	36400	52000	53555.15	6.10	0	17753	57600	54800	53100	50300	48600	53950	49450	262	15600	1000	37440	100	1	26213697	13841	45.67	6.54	12	0.56	1156.00	8077.00	75300	20230726	-29.88	8880	20221110	494.59	75300	-29.88	20230726	9040	484.07	20230103	75300	-29.88	20230726	8880	494.59	20221110	1.44	N	002710	1000	262 억		1598924	N	N	0	N	00	N
175	20231101	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53200	1200	2	2.31	7066802100	131819	34.94	51900	54900	51800	67600	36400	52000	53610.04	6.10	0	17539	57600	54800	53100	50300	48600	53950	49450	262	15600	1000	37440	100	1	26213697	13946	46.02	6.59	12	0.50	1156.00	8077.00	75300	20230726	-29.35	8880	20221110	499.10	75300	-29.35	20230726	9040	488.50	20230103	75300	-29.35	20230726	8880	499.10	20221110	1.44	N	002710	1000	262 억		1598924	N	N	0	N	00	N
176	20231101	100129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53900	1900	2	3.65	5111016500	95000	25.18	51900	54900	51800	67600	36400	52000	53800.40	6.10	0	11812	57600	54800	53100	50300	48600	53950	49450	262	15600	1000	37440	100	1	26213697	14129	46.63	6.67	12	0.36	1156.00	8077.00	75300	20230726	-28.42	8880	20221110	506.98	75300	-28.42	20230726	9040	496.24	20230103	75300	-28.42	20230726	8880	506.98	20221110	1.44	N	002710	1000	262 억		1598924	N	N	0	N	00	N
177	20231101	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53400	1400	2	2.69	676388700	12942	3.43	51900	53400	51800	67600	36400	52000	52263.32	6.10	0	505	57600	54800	53100	50300	48600	53950	49450	262	15600	1000	37440	100	1	26213697	13998	46.19	6.61	12	0.05	1156.00	8077.00	75300	20230726	-29.08	8880	20221110	501.35	75300	-29.08	20230726	9040	490.71	20230103	75300	-29.08	20230726	8880	501.35	20221110	1.44	N	002710	1000	262 억		1598924	N	N	0	N	00	N