KissMeData/460850/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	161406	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7060	10	2	0.14	2573878660	362594	145.35	7050	7300	7030	9160	4940	7050	7098.52	26.66	0	-23818	7670	7360	7180	6870	6690	7270	6780	1495	2110	5000	4930	10	1	29898656	2111	0.00	0.00	12	1.21	0.00	0.00	20200	20230616	-65.05	6400	20231026	10.31	20200	-65.05	20230616	6400	10.31	20231026	20200	-65.05	20230616	6400	10.31	20231026	1.04	N	460850	5000	1494 억		7971724	N	N	19	N	00	N
3	20231130	151405	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7210	160	2	2.27	799444270	111284	44.61	7050	7300	7030	9160	4940	7050	7183.82	26.66	0	27730	7670	7360	7180	6870	6690	7270	6780	1495	2110	5000	4930	10	1	29898656	2156	0.00	0.00	12	0.37	0.00	0.00	20200	20230616	-64.31	6400	20231026	12.66	20200	-64.31	20230616	6400	12.66	20231026	20200	-64.31	20230616	6400	12.66	20231026	1.04	N	460850	5000	1494 억		7971724	N	N	19	N	00	N
4	20231130	141400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7170	120	2	1.70	667871270	92958	37.26	7050	7300	7030	9160	4940	7050	7184.66	26.66	0	35121	7670	7360	7180	6870	6690	7270	6780	1495	2110	5000	4930	10	1	29898656	2144	0.00	0.00	12	0.31	0.00	0.00	20200	20230616	-64.50	6400	20231026	12.03	20200	-64.50	20230616	6400	12.03	20231026	20200	-64.50	20230616	6400	12.03	20231026	1.04	N	460850	5000	1494 억		7971724	N	N	19	N	00	N
5	20231130	131400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7140	90	2	1.28	641125920	89221	35.77	7050	7300	7030	9160	4940	7050	7185.82	26.66	0	34808	7670	7360	7180	6870	6690	7270	6780	1495	2110	5000	4930	10	1	29898656	2135	0.00	0.00	12	0.30	0.00	0.00	20200	20230616	-64.65	6400	20231026	11.56	20200	-64.65	20230616	6400	11.56	20231026	20200	-64.65	20230616	6400	11.56	20231026	1.04	N	460850	5000	1494 억		7971724	N	N	19	N	00	N
6	20231130	121416	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7160	110	2	1.56	560500070	77938	31.24	7050	7300	7030	9160	4940	7050	7191.61	26.66	0	35373	7670	7360	7180	6870	6690	7270	6780	1495	2110	5000	4930	10	1	29898656	2141	0.00	0.00	12	0.26	0.00	0.00	20200	20230616	-64.55	6400	20231026	11.88	20200	-64.55	20230616	6400	11.88	20231026	20200	-64.55	20230616	6400	11.88	20231026	1.04	N	460850	5000	1494 억		7971724	N	N	19	N	00	N
7	20231130	111410	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7220	170	2	2.41	489094920	68019	27.27	7050	7300	7030	9160	4940	7050	7190.56	26.66	0	34090	7670	7360	7180	6870	6690	7270	6780	1495	2110	5000	4930	10	1	29898656	2159	0.00	0.00	12	0.23	0.00	0.00	20200	20230616	-64.26	6400	20231026	12.81	20200	-64.26	20230616	6400	12.81	20231026	20200	-64.26	20230616	6400	12.81	20231026	1.04	N	460850	5000	1494 억		7971724	N	N	19	N	00	N
8	20231130	101402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7270	220	2	3.12	292149900	40888	16.39	7050	7290	7030	9160	4940	7050	7145.13	26.66	0	19293	7670	7360	7180	6870	6690	7270	6780	1495	2110	5000	4930	10	1	29898656	2174	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-64.01	6400	20231026	13.59	20200	-64.01	20230616	6400	13.59	20231026	20200	-64.01	20230616	6400	13.59	20231026	1.04	N	460850	5000	1494 억		7971724	N	N	19	N	00	N
9	20231130	091402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7060	10	2	0.14	32629400	4618	1.85	7050	7100	7030	9160	4940	7050	7065.70	26.66	0	-2518	7670	7360	7180	6870	6690	7270	6780	1495	2110	5000	4930	10	1	29898656	2111	0.00	0.00	12	0.02	0.00	0.00	20200	20230616	-65.05	6400	20231026	10.31	20200	-65.05	20230616	6400	10.31	20231026	20200	-65.05	20230616	6400	10.31	20231026	1.04	N	460850	5000	1494 억		7971724	N	N	19	N	00	N
10	20231129	161354	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7050	-30	5	-0.42	1780226000	249197	278.60	7130	7490	7000	9200	4960	7080	7143.89	26.96	0	-88610	7226	7152	7116	7042	7006	7135	7025	1495	2120	5000	4950	10	1	29898656	2108	0.00	0.00	12	0.83	0.00	0.00	20200	20230616	-65.10	6400	20231026	10.16	20200	-65.10	20230616	6400	10.16	20231026	20200	-65.10	20230616	6400	10.16	20231026	1.03	N	460850	5000	1494 억		8060838	N	N	19	N	00	N
11	20231129	151406	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7020	-60	5	-0.85	1737897930	243167	271.86	7130	7490	7000	9200	4960	7080	7146.93	26.96	0	-85624	7226	7152	7116	7042	7006	7135	7025	1495	2120	5000	4950	10	1	29898656	2099	0.00	0.00	12	0.81	0.00	0.00	20200	20230616	-65.25	6400	20231026	9.69	20200	-65.25	20230616	6400	9.69	20231026	20200	-65.25	20230616	6400	9.69	20231026	1.03	N	460850	5000	1494 억		8060838	N	N	0	N	00	N
12	20231129	141359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7050	-30	5	-0.42	1476858570	206025	230.33	7130	7490	7020	9200	4960	7080	7168.35	26.96	0	-64389	7226	7152	7116	7042	7006	7135	7025	1495	2120	5000	4950	10	1	29898656	2108	0.00	0.00	12	0.69	0.00	0.00	20200	20230616	-65.10	6400	20231026	10.16	20200	-65.10	20230616	6400	10.16	20231026	20200	-65.10	20230616	6400	10.16	20231026	1.03	N	460850	5000	1494 억		8060838	N	N	0	N	00	N
13	20231129	131359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7040	-40	5	-0.56	1428272430	199136	222.63	7130	7490	7020	9200	4960	7080	7172.35	26.96	0	-59700	7226	7152	7116	7042	7006	7135	7025	1495	2120	5000	4950	10	1	29898656	2105	0.00	0.00	12	0.67	0.00	0.00	20200	20230616	-65.15	6400	20231026	10.00	20200	-65.15	20230616	6400	10.00	20231026	20200	-65.15	20230616	6400	10.00	20231026	1.03	N	460850	5000	1494 억		8060838	N	N	0	N	00	N
14	20231129	121400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7050	-30	5	-0.42	1363096870	189877	212.28	7130	7490	7020	9200	4960	7080	7178.84	26.96	0	-52890	7226	7152	7116	7042	7006	7135	7025	1495	2120	5000	4950	10	1	29898656	2108	0.00	0.00	12	0.64	0.00	0.00	20200	20230616	-65.10	6400	20231026	10.16	20200	-65.10	20230616	6400	10.16	20231026	20200	-65.10	20230616	6400	10.16	20231026	1.03	N	460850	5000	1494 억		8060838	N	N	0	N	00	N
15	20231129	111402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7040	-40	5	-0.56	1258025880	174975	195.62	7130	7490	7020	9200	4960	7080	7189.75	26.96	0	-47298	7226	7152	7116	7042	7006	7135	7025	1495	2120	5000	4950	10	1	29898656	2105	0.00	0.00	12	0.59	0.00	0.00	20200	20230616	-65.15	6400	20231026	10.00	20200	-65.15	20230616	6400	10.00	20231026	20200	-65.15	20230616	6400	10.00	20231026	1.03	N	460850	5000	1494 억		8060838	N	N	0	N	00	N
16	20231129	101400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7090	10	2	0.14	925054720	127801	142.88	7130	7490	7040	9200	4960	7080	7238.24	26.96	0	-17830	7226	7152	7116	7042	7006	7135	7025	1495	2120	5000	4950	10	1	29898656	2120	0.00	0.00	12	0.43	0.00	0.00	20200	20230616	-64.90	6400	20231026	10.78	20200	-64.90	20230616	6400	10.78	20231026	20200	-64.90	20230616	6400	10.78	20231026	1.03	N	460850	5000	1494 억		8060838	N	N	0	N	00	N
17	20231129	091352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7300	220	2	3.11	416182020	56887	63.60	7130	7490	7090	9200	4960	7080	7315.94	26.96	0	3512	7226	7152	7116	7042	7006	7135	7025	1495	2120	5000	4950	10	1	29898656	2183	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-63.86	6400	20231026	14.06	20200	-63.86	20230616	6400	14.06	20231026	20200	-63.86	20230616	6400	14.06	20231026	1.03	N	460850	5000	1494 억		8060838	N	N	0	N	00	N
18	20231128	161353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7080	-60	5	-0.84	633638440	89151	139.79	7100	7190	7080	9280	5000	7140	7107.60	27.10	0	-41320	7380	7260	7190	7070	7000	7225	7035	1495	2140	5000	4990	10	1	29898656	2117	0.00	0.00	12	0.30	0.00	0.00	20200	20230616	-64.95	6400	20231026	10.62	20200	-64.95	20230616	6400	10.62	20231026	20200	-64.95	20230616	6400	10.62	20231026	1.03	N	460850	5000	1494 억		8102717	N	N	32	N	00	N
19	20231128	151219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7090	-50	5	-0.70	555997040	78186	122.60	7100	7190	7080	9280	5000	7140	7111.21	27.10	0	-36003	7380	7260	7190	7070	7000	7225	7035	1495	2140	5000	4990	10	1	29898656	2120	0.00	0.00	12	0.26	0.00	0.00	20200	20230616	-64.90	6400	20231026	10.78	20200	-64.90	20230616	6400	10.78	20231026	20200	-64.90	20230616	6400	10.78	20231026	1.03	N	460850	5000	1494 억		8102717	N	N	32	N	00	N
20	20231128	141342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7110	-30	5	-0.42	402782800	56597	88.75	7100	7190	7080	9280	5000	7140	7116.68	27.10	0	-24210	7380	7260	7190	7070	7000	7225	7035	1495	2140	5000	4990	10	1	29898656	2126	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-64.80	6400	20231026	11.09	20200	-64.80	20230616	6400	11.09	20231026	20200	-64.80	20230616	6400	11.09	20231026	1.03	N	460850	5000	1494 억		8102717	N	N	32	N	00	N
21	20231128	131343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7110	-30	5	-0.42	298666940	41925	65.74	7100	7190	7080	9280	5000	7140	7123.84	27.10	0	-16513	7380	7260	7190	7070	7000	7225	7035	1495	2140	5000	4990	10	1	29898656	2126	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-64.80	6400	20231026	11.09	20200	-64.80	20230616	6400	11.09	20231026	20200	-64.80	20230616	6400	11.09	20231026	1.03	N	460850	5000	1494 억		8102717	N	N	32	N	00	N
22	20231128	121351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7110	-30	5	-0.42	268822260	37728	59.16	7100	7190	7080	9280	5000	7140	7125.27	27.10	0	-13955	7380	7260	7190	7070	7000	7225	7035	1495	2140	5000	4990	10	1	29898656	2126	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-64.80	6400	20231026	11.09	20200	-64.80	20230616	6400	11.09	20231026	20200	-64.80	20230616	6400	11.09	20231026	1.03	N	460850	5000	1494 억		8102717	N	N	32	N	00	N
23	20231128	111352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7130	-10	5	-0.14	185238050	26031	40.82	7100	7190	7080	9280	5000	7140	7116.06	27.10	0	-10507	7380	7260	7190	7070	7000	7225	7035	1495	2140	5000	4990	10	1	29898656	2132	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-64.70	6400	20231026	11.41	20200	-64.70	20230616	6400	11.41	20231026	20200	-64.70	20230616	6400	11.41	20231026	1.03	N	460850	5000	1494 억		8102717	N	N	32	N	00	N
24	20231128	101347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7080	-60	5	-0.84	163000510	22915	35.93	7100	7190	7080	9280	5000	7140	7113.27	27.10	0	-10112	7380	7260	7190	7070	7000	7225	7035	1495	2140	5000	4990	10	1	29898656	2117	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-64.95	6400	20231026	10.62	20200	-64.95	20230616	6400	10.62	20231026	20200	-64.95	20230616	6400	10.62	20231026	1.03	N	460850	5000	1494 억		8102717	N	N	32	N	00	N
25	20231128	091347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7180	40	2	0.56	26573960	3720	5.83	7100	7190	7100	9280	5000	7140	7143.54	27.10	0	-237	7380	7260	7190	7070	7000	7225	7035	1495	2140	5000	4990	10	1	29898656	2147	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-64.46	6400	20231026	12.19	20200	-64.46	20230616	6400	12.19	20231026	20200	-64.46	20230616	6400	12.19	20231026	1.03	N	460850	5000	1494 억		8102717	N	N	32	N	00	N
26	20231127	161336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7140	-120	5	-1.65	456159220	63730	138.59	7240	7310	7120	9430	5090	7260	7157.69	27.23	0	-35775	7413	7336	7283	7206	7153	7310	7180	1495	2170	5000	5080	10	1	29898656	2135	0.00	0.00	12	0.21	0.00	0.00	20200	20230616	-64.65	6400	20231026	11.56	20200	-64.65	20230616	6400	11.56	20231026	20200	-64.65	20230616	6400	11.56	20231026	1.00	N	460850	5000	1494 억		8140438	N	N	32	N	00	N
27	20231127	151351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7130	-130	5	-1.79	415864240	58073	126.29	7240	7310	7120	9430	5090	7260	7161.06	27.23	0	-33635	7413	7336	7283	7206	7153	7310	7180	1495	2170	5000	5080	10	1	29898656	2132	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-64.70	6400	20231026	11.41	20200	-64.70	20230616	6400	11.41	20231026	20200	-64.70	20230616	6400	11.41	20231026	1.00	N	460850	5000	1494 억		8140438	N	N	2	N	00	N
28	20231127	141347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7140	-120	5	-1.65	332215200	46335	100.76	7240	7310	7120	9430	5090	7260	7169.85	27.23	0	-29777	7413	7336	7283	7206	7153	7310	7180	1495	2170	5000	5080	10	1	29898656	2135	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-64.65	6400	20231026	11.56	20200	-64.65	20230616	6400	11.56	20231026	20200	-64.65	20230616	6400	11.56	20231026	1.00	N	460850	5000	1494 억		8140438	N	N	2	N	00	N
29	20231127	131352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7140	-120	5	-1.65	301931680	42094	91.54	7240	7310	7120	9430	5090	7260	7172.80	27.23	0	-27035	7413	7336	7283	7206	7153	7310	7180	1495	2170	5000	5080	10	1	29898656	2135	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-64.65	6400	20231026	11.56	20200	-64.65	20230616	6400	11.56	20231026	20200	-64.65	20230616	6400	11.56	20231026	1.00	N	460850	5000	1494 억		8140438	N	N	2	N	00	N
30	20231127	121357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7160	-100	5	-1.38	227725460	31700	68.94	7240	7310	7150	9430	5090	7260	7183.77	27.23	0	-20407	7413	7336	7283	7206	7153	7310	7180	1495	2170	5000	5080	10	1	29898656	2141	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-64.55	6400	20231026	11.88	20200	-64.55	20230616	6400	11.88	20231026	20200	-64.55	20230616	6400	11.88	20231026	1.00	N	460850	5000	1494 억		8140438	N	N	2	N	00	N
31	20231127	111335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7170	-90	5	-1.24	156021010	21690	47.17	7240	7310	7160	9430	5090	7260	7193.22	27.23	0	-13228	7413	7336	7283	7206	7153	7310	7180	1495	2170	5000	5080	10	1	29898656	2144	0.00	0.00	12	0.07	0.00	0.00	20200	20230616	-64.50	6400	20231026	12.03	20200	-64.50	20230616	6400	12.03	20231026	20200	-64.50	20230616	6400	12.03	20231026	1.00	N	460850	5000	1494 억		8140438	N	N	2	N	00	N
32	20231127	101331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7180	-80	5	-1.10	126409670	17571	38.21	7240	7310	7160	9430	5090	7260	7194.22	27.23	0	-10201	7413	7336	7283	7206	7153	7310	7180	1495	2170	5000	5080	10	1	29898656	2147	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-64.46	6400	20231026	12.19	20200	-64.46	20230616	6400	12.19	20231026	20200	-64.46	20230616	6400	12.19	20231026	1.00	N	460850	5000	1494 억		8140438	N	N	2	N	00	N
33	20231127	091335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7290	30	2	0.41	20441020	2828	6.15	7240	7310	7210	9430	5090	7260	7228.08	27.23	0	-1479	7413	7336	7283	7206	7153	7310	7180	1495	2170	5000	5080	10	1	29898656	2180	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-63.91	6400	20231026	13.91	20200	-63.91	20230616	6400	13.91	20231026	20200	-63.91	20230616	6400	13.91	20231026	1.00	N	460850	5000	1494 억		8140438	N	N	2	N	00	N
34	20231124	161328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7260	10	2	0.14	334851110	45876	64.38	7310	7360	7230	9420	5080	7250	7299.05	27.26	0	-9839	7383	7316	7283	7216	7183	7300	7200	1495	2170	5000	5070	10	1	29898656	2171	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-64.06	6400	20231026	13.44	20200	-64.06	20230616	6400	13.44	20231026	20200	-64.06	20230616	6400	13.44	20231026	0.93	N	460850	5000	1494 억		8148975	N	N	2	N	00	N
35	20231124	151338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7260	10	2	0.14	315869810	43264	60.71	7310	7360	7230	9420	5080	7250	7300.98	27.26	0	-8205	7383	7316	7283	7216	7183	7300	7200	1495	2170	5000	5070	10	1	29898656	2171	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-64.06	6400	20231026	13.44	20200	-64.06	20230616	6400	13.44	20231026	20200	-64.06	20230616	6400	13.44	20231026	0.93	N	460850	5000	1494 억		8148975	N	N	0	N	00	N
36	20231124	141333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7290	40	2	0.55	285623500	39103	54.88	7310	7360	7230	9420	5080	7250	7304.39	27.26	0	-6864	7383	7316	7283	7216	7183	7300	7200	1495	2170	5000	5070	10	1	29898656	2180	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-63.91	6400	20231026	13.91	20200	-63.91	20230616	6400	13.91	20231026	20200	-63.91	20230616	6400	13.91	20231026	0.93	N	460850	5000	1494 억		8148975	N	N	0	N	00	N
37	20231124	131331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7270	20	2	0.28	216133560	29541	41.46	7310	7360	7260	9420	5080	7250	7316.39	27.26	0	-4401	7383	7316	7283	7216	7183	7300	7200	1495	2170	5000	5070	10	1	29898656	2174	0.00	0.00	12	0.10	0.00	0.00	20200	20230616	-64.01	6400	20231026	13.59	20200	-64.01	20230616	6400	13.59	20231026	20200	-64.01	20230616	6400	13.59	20231026	0.93	N	460850	5000	1494 억		8148975	N	N	0	N	00	N
38	20231124	121339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7300	50	2	0.69	194471880	26568	37.28	7310	7360	7260	9420	5080	7250	7319.78	27.26	0	-4050	7383	7316	7283	7216	7183	7300	7200	1495	2170	5000	5070	10	1	29898656	2183	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-63.86	6400	20231026	14.06	20200	-63.86	20230616	6400	14.06	20231026	20200	-63.86	20230616	6400	14.06	20231026	0.93	N	460850	5000	1494 억		8148975	N	N	0	N	00	N
39	20231124	111335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7300	50	2	0.69	170539750	23284	32.68	7310	7360	7260	9420	5080	7250	7324.33	27.26	0	-2428	7383	7316	7283	7216	7183	7300	7200	1495	2170	5000	5070	10	1	29898656	2183	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-63.86	6400	20231026	14.06	20200	-63.86	20230616	6400	14.06	20231026	20200	-63.86	20230616	6400	14.06	20231026	0.93	N	460850	5000	1494 억		8148975	N	N	0	N	00	N
40	20231124	101339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7330	80	2	1.10	104545530	14260	20.01	7310	7360	7280	9420	5080	7250	7331.38	27.26	0	-642	7383	7316	7283	7216	7183	7300	7200	1495	2170	5000	5070	10	1	29898656	2192	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-63.71	6400	20231026	14.53	20200	-63.71	20230616	6400	14.53	20231026	20200	-63.71	20230616	6400	14.53	20231026	0.93	N	460850	5000	1494 억		8148975	N	N	0	N	00	N
41	20231124	091329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7330	80	2	1.10	26509250	3622	5.08	7310	7340	7280	9420	5080	7250	7318.95	27.26	0	-650	7383	7316	7283	7216	7183	7300	7200	1495	2170	5000	5070	10	1	29898656	2192	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-63.71	6400	20231026	14.53	20200	-63.71	20230616	6400	14.53	20231026	20200	-63.71	20230616	6400	14.53	20231026	0.93	N	460850	5000	1494 억		8148975	N	N	0	N	00	N
42	20231123	161311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7250	10	2	0.14	512066490	70381	61.15	7270	7350	7250	9410	5070	7240	7275.75	27.16	0	-20998	7500	7370	7260	7130	7020	7435	7195	1495	2170	5000	5060	10	1	29898656	2168	0.00	0.00	12	0.24	0.00	0.00	20200	20230616	-64.11	6400	20231026	13.28	20200	-64.11	20230616	6400	13.28	20231026	20200	-64.11	20230616	6400	13.28	20231026	0.93	N	460850	5000	1494 억		8120452	N	N	0	N	00	N
43	20231123	151357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7250	10	2	0.14	480647090	66048	57.38	7270	7350	7250	9410	5070	7240	7277.24	27.16	0	-19365	7500	7370	7260	7130	7020	7435	7195	1495	2170	5000	5060	10	1	29898656	2168	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-64.11	6400	20231026	13.28	20200	-64.11	20230616	6400	13.28	20231026	20200	-64.11	20230616	6400	13.28	20231026	0.93	N	460850	5000	1494 억		8120452	N	N	0	N	00	N
44	20231123	141357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7260	20	2	0.28	426689170	58609	50.92	7270	7350	7250	9410	5070	7240	7280.27	27.16	0	-15124	7500	7370	7260	7130	7020	7435	7195	1495	2170	5000	5060	10	1	29898656	2171	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-64.06	6400	20231026	13.44	20200	-64.06	20230616	6400	13.44	20231026	20200	-64.06	20230616	6400	13.44	20231026	0.93	N	460850	5000	1494 억		8120452	N	N	0	N	00	N
45	20231123	131357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7270	30	2	0.41	328189240	45060	39.15	7270	7350	7250	9410	5070	7240	7283.38	27.16	0	-17414	7500	7370	7260	7130	7020	7435	7195	1495	2170	5000	5060	10	1	29898656	2174	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-64.01	6400	20231026	13.59	20200	-64.01	20230616	6400	13.59	20231026	20200	-64.01	20230616	6400	13.59	20231026	0.93	N	460850	5000	1494 억		8120452	N	N	0	N	00	N
46	20231123	121334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7280	40	2	0.55	242270210	33258	28.89	7270	7350	7250	9410	5070	7240	7284.57	27.16	0	-19135	7500	7370	7260	7130	7020	7435	7195	1495	2170	5000	5060	10	1	29898656	2177	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-63.96	6400	20231026	13.75	20200	-63.96	20230616	6400	13.75	20231026	20200	-63.96	20230616	6400	13.75	20231026	0.93	N	460850	5000	1494 억		8120452	N	N	0	N	00	N
47	20231123	111408	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7280	40	2	0.55	185616990	25472	22.13	7270	7350	7250	9410	5070	7240	7287.10	27.16	0	-16557	7500	7370	7260	7130	7020	7435	7195	1495	2170	5000	5060	10	1	29898656	2177	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-63.96	6400	20231026	13.75	20200	-63.96	20230616	6400	13.75	20231026	20200	-63.96	20230616	6400	13.75	20231026	0.93	N	460850	5000	1494 억		8120452	N	N	0	N	00	N
48	20231123	101339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7270	30	2	0.41	112548400	15414	13.39	7270	7350	7250	9410	5070	7240	7301.70	27.16	0	-9915	7500	7370	7260	7130	7020	7435	7195	1495	2170	5000	5060	10	1	29898656	2174	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-64.01	6400	20231026	13.59	20200	-64.01	20230616	6400	13.59	20231026	20200	-64.01	20230616	6400	13.59	20231026	0.93	N	460850	5000	1494 억		8120452	N	N	0	N	00	N
49	20231123	091331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7290	50	2	0.69	22953200	3146	2.73	7270	7310	7250	9410	5070	7240	7295.99	27.16	0	-1953	7500	7370	7260	7130	7020	7435	7195	1495	2170	5000	5060	10	1	29898656	2180	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-63.91	6400	20231026	13.91	20200	-63.91	20230616	6400	13.91	20231026	20200	-63.91	20230616	6400	13.91	20231026	0.93	N	460850	5000	1494 억		8120452	N	N	0	N	00	N
50	20231122	161242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7240	30	2	0.42	836836220	115082	254.80	7200	7390	7150	9370	5050	7210	7271.65	27.27	0	-33401	7383	7296	7203	7116	7023	7250	7070	1495	2160	5000	5040	10	1	29898656	2165	0.00	0.00	12	0.38	0.00	0.00	20200	20230616	-64.16	6400	20231026	13.12	20200	-64.16	20230616	6400	13.12	20231026	20200	-64.16	20230616	6400	13.12	20231026	0.88	N	460850	5000	1494 억		8154343	N	N	0	N	00	N
51	20231122	151311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7240	30	2	0.42	803826650	110521	244.70	7200	7390	7150	9370	5050	7210	7273.07	27.27	0	-31713	7383	7296	7203	7116	7023	7250	7070	1495	2160	5000	5040	10	1	29898656	2165	0.00	0.00	12	0.37	0.00	0.00	20200	20230616	-64.16	6400	20231026	13.12	20200	-64.16	20230616	6400	13.12	20231026	20200	-64.16	20230616	6400	13.12	20231026	0.88	N	460850	5000	1494 억		8154343	N	N	0	N	00	N
52	20231122	141300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7320	110	2	1.53	727181560	99965	221.33	7200	7390	7150	9370	5050	7210	7274.36	27.27	0	-32903	7383	7296	7203	7116	7023	7250	7070	1495	2160	5000	5040	10	1	29898656	2189	0.00	0.00	12	0.33	0.00	0.00	20200	20230616	-63.76	6400	20231026	14.38	20200	-63.76	20230616	6400	14.38	20231026	20200	-63.76	20230616	6400	14.38	20231026	0.88	N	460850	5000	1494 억		8154343	N	N	0	N	00	N
53	20231122	131406	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7330	120	2	1.66	685704590	94303	208.80	7200	7390	7150	9370	5050	7210	7271.29	27.27	0	-28649	7383	7296	7203	7116	7023	7250	7070	1495	2160	5000	5040	10	1	29898656	2192	0.00	0.00	12	0.32	0.00	0.00	20200	20230616	-63.71	6400	20231026	14.53	20200	-63.71	20230616	6400	14.53	20231026	20200	-63.71	20230616	6400	14.53	20231026	0.88	N	460850	5000	1494 억		8154343	N	N	0	N	00	N
54	20231122	121351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7330	120	2	1.66	628878550	86550	191.63	7200	7390	7150	9370	5050	7210	7266.07	27.27	0	-25612	7383	7296	7203	7116	7023	7250	7070	1495	2160	5000	5040	10	1	29898656	2192	0.00	0.00	12	0.29	0.00	0.00	20200	20230616	-63.71	6400	20231026	14.53	20200	-63.71	20230616	6400	14.53	20231026	20200	-63.71	20230616	6400	14.53	20231026	0.88	N	460850	5000	1494 억		8154343	N	N	0	N	00	N
55	20231122	111449	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7330	120	2	1.66	509822250	70378	155.82	7200	7350	7150	9370	5050	7210	7244.06	27.27	0	-19846	7383	7296	7203	7116	7023	7250	7070	1495	2160	5000	5040	10	1	29898656	2192	0.00	0.00	12	0.24	0.00	0.00	20200	20230616	-63.71	6400	20231026	14.53	20200	-63.71	20230616	6400	14.53	20231026	20200	-63.71	20230616	6400	14.53	20231026	0.88	N	460850	5000	1494 억		8154343	N	N	0	N	00	N
56	20231122	101406	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7180	-30	5	-0.42	257822220	35832	79.34	7200	7290	7150	9370	5050	7210	7195.31	27.27	0	-13323	7383	7296	7203	7116	7023	7250	7070	1495	2160	5000	5040	10	1	29898656	2147	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-64.46	6400	20231026	12.19	20200	-64.46	20230616	6400	12.19	20231026	20200	-64.46	20230616	6400	12.19	20231026	0.88	N	460850	5000	1494 억		8154343	N	N	0	N	00	N
57	20231122	091312	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7270	60	2	0.83	83606120	11618	25.72	7200	7290	7150	9370	5050	7210	7196.26	27.27	0	2536	7383	7296	7203	7116	7023	7250	7070	1495	2160	5000	5040	10	1	29898656	2174	0.00	0.00	12	0.04	0.00	0.00	20200	20230616	-64.01	6400	20231026	13.59	20200	-64.01	20230616	6400	13.59	20231026	20200	-64.01	20230616	6400	13.59	20231026	0.88	N	460850	5000	1494 억		8154343	N	N	0	N	00	N
58	20231121	161300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7210	30	2	0.42	325020610	45075	51.08	7220	7290	7110	9330	5030	7180	7210.67	27.28	0	-2556	7453	7316	7163	7026	6873	7385	7095	1495	2150	5000	5020	10	1	29898656	2156	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-64.31	6400	20231026	12.66	20200	-64.31	20230616	6400	12.66	20231026	20200	-64.31	20230616	6400	12.66	20231026	0.89	N	460850	5000	1494 억		8157642	N	N	41	N	00	N
59	20231121	151306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7220	40	2	0.56	318357330	44151	50.03	7220	7290	7110	9330	5030	7180	7210.65	27.28	0	-2572	7453	7316	7163	7026	6873	7385	7095	1495	2150	5000	5020	10	1	29898656	2159	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-64.26	6400	20231026	12.81	20200	-64.26	20230616	6400	12.81	20231026	20200	-64.26	20230616	6400	12.81	20231026	0.89	N	460850	5000	1494 억		8157642	N	N	41	N	00	N
60	20231121	141245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7240	60	2	0.84	275244090	38178	43.27	7220	7290	7110	9330	5030	7180	7209.49	27.28	0	-2068	7453	7316	7163	7026	6873	7385	7095	1495	2150	5000	5020	10	1	29898656	2165	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-64.16	6400	20231026	13.12	20200	-64.16	20230616	6400	13.12	20231026	20200	-64.16	20230616	6400	13.12	20231026	0.89	N	460850	5000	1494 억		8157642	N	N	41	N	00	N
61	20231121	131232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7200	20	2	0.28	171037570	23801	26.97	7220	7230	7110	9330	5030	7180	7186.15	27.28	0	-392	7453	7316	7163	7026	6873	7385	7095	1495	2150	5000	5020	10	1	29898656	2153	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-64.36	6400	20231026	12.50	20200	-64.36	20230616	6400	12.50	20231026	20200	-64.36	20230616	6400	12.50	20231026	0.89	N	460850	5000	1494 억		8157642	N	N	41	N	00	N
62	20231121	121237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7220	40	2	0.56	142722910	19872	22.52	7220	7230	7110	9330	5030	7180	7182.11	27.28	0	-1400	7453	7316	7163	7026	6873	7385	7095	1495	2150	5000	5020	10	1	29898656	2159	0.00	0.00	12	0.07	0.00	0.00	20200	20230616	-64.26	6400	20231026	12.81	20200	-64.26	20230616	6400	12.81	20231026	20200	-64.26	20230616	6400	12.81	20231026	0.89	N	460850	5000	1494 억		8157642	N	N	41	N	00	N
63	20231121	111230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7200	20	2	0.28	114283160	15923	18.04	7220	7230	7110	9330	5030	7180	7177.24	27.28	0	-663	7453	7316	7163	7026	6873	7385	7095	1495	2150	5000	5020	10	1	29898656	2153	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-64.36	6400	20231026	12.50	20200	-64.36	20230616	6400	12.50	20231026	20200	-64.36	20230616	6400	12.50	20231026	0.89	N	460850	5000	1494 억		8157642	N	N	41	N	00	N
64	20231121	101158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7160	-20	5	-0.28	59636720	8322	9.43	7220	7230	7110	9330	5030	7180	7166.15	27.28	0	-1336	7453	7316	7163	7026	6873	7385	7095	1495	2150	5000	5020	10	1	29898656	2141	0.00	0.00	12	0.03	0.00	0.00	20200	20230616	-64.55	6400	20231026	11.88	20200	-64.55	20230616	6400	11.88	20231026	20200	-64.55	20230616	6400	11.88	20231026	0.89	N	460850	5000	1494 억		8157642	N	N	41	N	00	N
65	20231121	091217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7160	-20	5	-0.28	23745750	3315	3.76	7220	7230	7110	9330	5030	7180	7163.12	27.28	0	-1184	7453	7316	7163	7026	6873	7385	7095	1495	2150	5000	5020	10	1	29898656	2141	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-64.55	6400	20231026	11.88	20200	-64.55	20230616	6400	11.88	20231026	20200	-64.55	20230616	6400	11.88	20231026	0.89	N	460850	5000	1494 억		8157642	N	N	41	N	00	N
66	20231120	161221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7180	130	2	1.84	635252160	88233	180.22	7060	7300	7010	9160	4940	7050	7199.80	27.32	0	-13342	7290	7170	7070	6950	6850	7120	6900	1495	2110	5000	4930	10	1	29898656	2147	0.00	0.00	12	0.30	0.00	0.00	20200	20230616	-64.46	6400	20231026	12.19	20200	-64.46	20230616	6400	12.19	20231026	20200	-64.46	20230616	6400	12.19	20231026	0.88	N	460850	5000	1494 억		8167709	N	N	41	N	00	N
67	20231120	151235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7180	130	2	1.84	623750450	86631	176.95	7060	7300	7010	9160	4940	7050	7200.08	27.32	0	-13304	7290	7170	7070	6950	6850	7120	6900	1495	2110	5000	4930	10	1	29898656	2147	0.00	0.00	12	0.29	0.00	0.00	20200	20230616	-64.46	6400	20231026	12.19	20200	-64.46	20230616	6400	12.19	20231026	20200	-64.46	20230616	6400	12.19	20231026	0.88	N	460850	5000	1494 억		8167709	N	N	0	N	00	N
68	20231120	141235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7150	100	2	1.42	549064550	76259	155.76	7060	7300	7010	9160	4940	7050	7200.00	27.32	0	-10247	7290	7170	7070	6950	6850	7120	6900	1495	2110	5000	4930	10	1	29898656	2138	0.00	0.00	12	0.26	0.00	0.00	20200	20230616	-64.60	6400	20231026	11.72	20200	-64.60	20230616	6400	11.72	20231026	20200	-64.60	20230616	6400	11.72	20231026	0.88	N	460850	5000	1494 억		8167709	N	N	0	N	00	N
69	20231120	131224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7180	130	2	1.84	489995270	68035	138.96	7060	7300	7010	9160	4940	7050	7202.11	27.32	0	-9429	7290	7170	7070	6950	6850	7120	6900	1495	2110	5000	4930	10	1	29898656	2147	0.00	0.00	12	0.23	0.00	0.00	20200	20230616	-64.46	6400	20231026	12.19	20200	-64.46	20230616	6400	12.19	20231026	20200	-64.46	20230616	6400	12.19	20231026	0.88	N	460850	5000	1494 억		8167709	N	N	0	N	00	N
70	20231120	121231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7200	150	2	2.13	464981350	64545	131.83	7060	7300	7010	9160	4940	7050	7203.99	27.32	0	-9541	7290	7170	7070	6950	6850	7120	6900	1495	2110	5000	4930	10	1	29898656	2153	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-64.36	6400	20231026	12.50	20200	-64.36	20230616	6400	12.50	20231026	20200	-64.36	20230616	6400	12.50	20231026	0.88	N	460850	5000	1494 억		8167709	N	N	0	N	00	N
71	20231120	111223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7180	130	2	1.84	425758700	59083	120.68	7060	7300	7010	9160	4940	7050	7206.11	27.32	0	-7111	7290	7170	7070	6950	6850	7120	6900	1495	2110	5000	4930	10	1	29898656	2147	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-64.46	6400	20231026	12.19	20200	-64.46	20230616	6400	12.19	20231026	20200	-64.46	20230616	6400	12.19	20231026	0.88	N	460850	5000	1494 억		8167709	N	N	0	N	00	N
72	20231120	101221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7260	210	2	2.98	264100060	36772	75.11	7060	7260	7010	9160	4940	7050	7182.10	27.32	0	-417	7290	7170	7070	6950	6850	7120	6900	1495	2110	5000	4930	10	1	29898656	2171	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-64.06	6400	20231026	13.44	20200	-64.06	20230616	6400	13.44	20231026	20200	-64.06	20230616	6400	13.44	20231026	0.88	N	460850	5000	1494 억		8167709	N	N	0	N	00	N
73	20231120	091234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7060	10	2	0.14	28047020	3974	8.12	7060	7110	7010	9160	4940	7050	7057.63	27.32	0	-2094	7290	7170	7070	6950	6850	7120	6900	1495	2110	5000	4930	10	1	29898656	2111	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-65.05	6400	20231026	10.31	20200	-65.05	20230616	6400	10.31	20231026	20200	-65.05	20230616	6400	10.31	20231026	0.88	N	460850	5000	1494 억		8167709	N	N	0	N	00	N
74	20231117	161301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7050	-100	5	-1.40	343654370	48953	88.61	7080	7190	6970	9290	5010	7150	7019.82	27.37	0	-14523	7263	7206	7103	7046	6943	7235	7075	1495	2140	5000	5000	10	1	29898656	2108	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-65.10	6400	20231026	10.16	20200	-65.10	20230616	6400	10.16	20231026	20200	-65.10	20230616	6400	10.16	20231026	0.89	N	460850	5000	1494 억		8182088	N	N	5	N	00	N
75	20231117	151308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7020	-130	5	-1.82	329448790	46933	84.95	7080	7190	6970	9290	5010	7150	7019.56	27.37	0	-14075	7263	7206	7103	7046	6943	7235	7075	1495	2140	5000	5000	10	1	29898656	2099	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-65.25	6400	20231026	9.69	20200	-65.25	20230616	6400	9.69	20231026	20200	-65.25	20230616	6400	9.69	20231026	0.89	N	460850	5000	1494 억		8182088	N	N	5	N	00	N
76	20231117	141301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7030	-120	5	-1.68	216956840	30895	55.92	7080	7190	6970	9290	5010	7150	7022.39	27.37	0	-9233	7263	7206	7103	7046	6943	7235	7075	1495	2140	5000	5000	10	1	29898656	2102	0.00	0.00	12	0.10	0.00	0.00	20200	20230616	-65.20	6400	20231026	9.84	20200	-65.20	20230616	6400	9.84	20231026	20200	-65.20	20230616	6400	9.84	20231026	0.89	N	460850	5000	1494 억		8182088	N	N	5	N	00	N
77	20231117	131300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7030	-120	5	-1.68	186720040	26591	48.13	7080	7190	6970	9290	5010	7150	7021.93	27.37	0	-8754	7263	7206	7103	7046	6943	7235	7075	1495	2140	5000	5000	10	1	29898656	2102	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-65.20	6400	20231026	9.84	20200	-65.20	20230616	6400	9.84	20231026	20200	-65.20	20230616	6400	9.84	20231026	0.89	N	460850	5000	1494 억		8182088	N	N	5	N	00	N
78	20231117	121302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7020	-130	5	-1.82	162739150	23182	41.96	7080	7190	6970	9290	5010	7150	7020.07	27.37	0	-6905	7263	7206	7103	7046	6943	7235	7075	1495	2140	5000	5000	10	1	29898656	2099	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-65.25	6400	20231026	9.69	20200	-65.25	20230616	6400	9.69	20231026	20200	-65.25	20230616	6400	9.69	20231026	0.89	N	460850	5000	1494 억		8182088	N	N	5	N	00	N
79	20231117	111309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7040	-110	5	-1.54	147354250	20991	37.99	7080	7190	6970	9290	5010	7150	7019.88	27.37	0	-6818	7263	7206	7103	7046	6943	7235	7075	1495	2140	5000	5000	10	1	29898656	2105	0.00	0.00	12	0.07	0.00	0.00	20200	20230616	-65.15	6400	20231026	10.00	20200	-65.15	20230616	6400	10.00	20231026	20200	-65.15	20230616	6400	10.00	20231026	0.89	N	460850	5000	1494 억		8182088	N	N	5	N	00	N
80	20231117	101304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7010	-140	5	-1.96	127330090	18143	32.84	7080	7190	6970	9290	5010	7150	7018.14	27.37	0	-5469	7263	7206	7103	7046	6943	7235	7075	1495	2140	5000	5000	10	1	29898656	2096	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-65.30	6400	20231026	9.53	20200	-65.30	20230616	6400	9.53	20231026	20200	-65.30	20230616	6400	9.53	20231026	0.89	N	460850	5000	1494 억		8182088	N	N	5	N	00	N
81	20231117	091303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7030	-120	5	-1.68	56912920	8096	14.65	7080	7190	7010	9290	5010	7150	7029.76	27.37	0	272	7263	7206	7103	7046	6943	7235	7075	1495	2140	5000	5000	10	1	29898656	2102	0.00	0.00	12	0.03	0.00	0.00	20200	20230616	-65.20	6400	20231026	9.84	20200	-65.20	20230616	6400	9.84	20231026	20200	-65.20	20230616	6400	9.84	20231026	0.89	N	460850	5000	1494 억		8182088	N	N	5	N	00	N
82	20231116	161301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7140	50	2	0.71	385978890	54534	104.76	7040	7160	7000	9210	4970	7090	7077.77	27.25	0	4449	7183	7136	7073	7026	6963	7160	7050	1495	2120	5000	4960	10	1	29898656	2135	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-64.65	6400	20231026	11.56	20200	-64.65	20230616	6400	11.56	20231026	20200	-64.65	20230616	6400	11.56	20231026	0.90	N	460850	5000	1494 억		8147271	N	N	0	N	00	N
83	20231116	151254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7140	50	2	0.71	337473180	47745	91.72	7040	7140	7000	9210	4970	7090	7068.24	27.25	0	3980	7183	7136	7073	7026	6963	7160	7050	1495	2120	5000	4960	10	1	29898656	2135	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-64.65	6400	20231026	11.56	20200	-64.65	20230616	6400	11.56	20231026	20200	-64.65	20230616	6400	11.56	20231026	0.90	N	460850	5000	1494 억		8147271	N	N	0	N	00	N
84	20231116	141231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7110	20	2	0.28	286617560	40612	78.01	7040	7110	7000	9210	4970	7090	7057.46	27.25	0	3639	7183	7136	7073	7026	6963	7160	7050	1495	2120	5000	4960	10	1	29898656	2126	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-64.80	6400	20231026	11.09	20200	-64.80	20230616	6400	11.09	20231026	20200	-64.80	20230616	6400	11.09	20231026	0.90	N	460850	5000	1494 억		8147271	N	N	0	N	00	N
85	20231116	131254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7070	-20	5	-0.28	194393770	27602	53.02	7040	7100	7000	9210	4970	7090	7042.74	27.25	0	1089	7183	7136	7073	7026	6963	7160	7050	1495	2120	5000	4960	10	1	29898656	2114	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-65.00	6400	20231026	10.47	20200	-65.00	20230616	6400	10.47	20231026	20200	-65.00	20230616	6400	10.47	20231026	0.90	N	460850	5000	1494 억		8147271	N	N	0	N	00	N
86	20231116	121254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7080	-10	5	-0.14	134560110	19143	36.77	7040	7100	7000	9210	4970	7090	7029.21	27.25	0	391	7183	7136	7073	7026	6963	7160	7050	1495	2120	5000	4960	10	1	29898656	2117	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-64.95	6400	20231026	10.62	20200	-64.95	20230616	6400	10.62	20231026	20200	-64.95	20230616	6400	10.62	20231026	0.90	N	460850	5000	1494 억		8147271	N	N	0	N	00	N
87	20231116	111254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7020	-70	5	-0.99	82601990	11753	22.58	7040	7100	7000	9210	4970	7090	7028.16	27.25	0	-1158	7183	7136	7073	7026	6963	7160	7050	1495	2120	5000	4960	10	1	29898656	2099	0.00	0.00	12	0.04	0.00	0.00	20200	20230616	-65.25	6400	20231026	9.69	20200	-65.25	20230616	6400	9.69	20231026	20200	-65.25	20230616	6400	9.69	20231026	0.90	N	460850	5000	1494 억		8147271	N	N	0	N	00	N
88	20231116	101253	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7040	-50	5	-0.71	7209570	1024	1.97	7040	7080	7020	9210	4970	7090	7040.60	27.25	0	-95	7183	7136	7073	7026	6963	7160	7050	1495	2120	5000	4960	10	1	29898656	2105	0.00	0.00	12	0.00	0.00	0.00	20200	20230616	-65.15	6400	20231026	10.00	20200	-65.15	20230616	6400	10.00	20231026	20200	-65.15	20230616	6400	10.00	20231026	0.90	N	460850	5000	1494 억		8147271	N	N	0	N	00	N
89	20231116	091301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	27.25	0	0	7183	7136	7073	7026	6963	7160	7050	1495	2120	5000	4960	10	1	29898656	2120	0.00	0.00	12	0.00	0.00	0.00	20200	20230616	-64.90	6400	20231026	10.78	20200	-64.90	20230616	6400	10.78	20231026	20200	-64.90	20230616	6400	10.78	20231026	0.90	N	460850	5000	1494 억		8147271	N	N	0	N	00	N
90	20231115	161123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7090	150	2	2.16	368642250	52019	158.20	7010	7120	7010	9020	4860	6940	7086.68	27.23	0	7396	7106	7022	6936	6852	6766	7065	6895	1495	2080	5000	4850	10	1	29898656	2120	0.00	0.00	12	0.17	0.00	0.00	20200	20230616	-64.90	6400	20231026	10.78	20200	-64.90	20230616	6400	10.78	20231026	20200	-64.90	20230616	6400	10.78	20231026	0.89	N	460850	5000	1494 억		8140126	N	N	0	N	00	N
91	20231115	151319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7090	150	2	2.16	345663360	48778	148.35	7010	7120	7010	9020	4860	6940	7086.46	27.23	0	6815	7106	7022	6936	6852	6766	7065	6895	1495	2080	5000	4850	10	1	29898656	2120	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-64.90	6400	20231026	10.78	20200	-64.90	20230616	6400	10.78	20231026	20200	-64.90	20230616	6400	10.78	20231026	0.89	N	460850	5000	1494 억		8140126	N	N	0	N	00	N
92	20231115	141314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7080	140	2	2.02	250917320	35435	107.77	7010	7120	7010	9020	4860	6940	7081.06	27.23	0	4110	7106	7022	6936	6852	6766	7065	6895	1495	2080	5000	4850	10	1	29898656	2117	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-64.95	6400	20231026	10.62	20200	-64.95	20230616	6400	10.62	20231026	20200	-64.95	20230616	6400	10.62	20231026	0.89	N	460850	5000	1494 억		8140126	N	N	0	N	00	N
93	20231115	131316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7070	130	2	1.87	171233650	24189	73.57	7010	7120	7010	9020	4860	6940	7078.99	27.23	0	5358	7106	7022	6936	6852	6766	7065	6895	1495	2080	5000	4850	10	1	29898656	2114	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-65.00	6400	20231026	10.47	20200	-65.00	20230616	6400	10.47	20231026	20200	-65.00	20230616	6400	10.47	20231026	0.89	N	460850	5000	1494 억		8140126	N	N	0	N	00	N
94	20231115	121316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7070	130	2	1.87	150871100	21304	64.79	7010	7120	7010	9020	4860	6940	7081.82	27.23	0	4997	7106	7022	6936	6852	6766	7065	6895	1495	2080	5000	4850	10	1	29898656	2114	0.00	0.00	12	0.07	0.00	0.00	20200	20230616	-65.00	6400	20231026	10.47	20200	-65.00	20230616	6400	10.47	20231026	20200	-65.00	20230616	6400	10.47	20231026	0.89	N	460850	5000	1494 억		8140126	N	N	0	N	00	N
95	20231115	111332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7070	130	2	1.87	133753970	18882	57.43	7010	7120	7010	9020	4860	6940	7083.68	27.23	0	4735	7106	7022	6936	6852	6766	7065	6895	1495	2080	5000	4850	10	1	29898656	2114	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-65.00	6400	20231026	10.47	20200	-65.00	20230616	6400	10.47	20231026	20200	-65.00	20230616	6400	10.47	20231026	0.89	N	460850	5000	1494 억		8140126	N	N	0	N	00	N
96	20231115	101321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7070	130	2	1.87	100556190	14194	43.17	7010	7120	7010	9020	4860	6940	7084.42	27.23	0	3487	7106	7022	6936	6852	6766	7065	6895	1495	2080	5000	4850	10	1	29898656	2114	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-65.00	6400	20231026	10.47	20200	-65.00	20230616	6400	10.47	20231026	20200	-65.00	20230616	6400	10.47	20231026	0.89	N	460850	5000	1494 억		8140126	N	N	0	N	00	N
97	20231115	091310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7110	170	2	2.45	48093910	6791	20.65	7010	7120	7010	9020	4860	6940	7082.01	27.23	0	1957	7106	7022	6936	6852	6766	7065	6895	1495	2080	5000	4850	10	1	29898656	2126	0.00	0.00	12	0.02	0.00	0.00	20200	20230616	-64.80	6400	20231026	11.09	20200	-64.80	20230616	6400	11.09	20231026	20200	-64.80	20230616	6400	11.09	20231026	0.89	N	460850	5000	1494 억		8140126	N	N	0	N	00	N
98	20231114	161247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6940	110	2	1.61	228704820	32880	55.55	6850	7020	6850	8870	4790	6830	6955.76	27.22	0	13811	7130	6980	6900	6750	6670	6940	6710	1495	2040	5000	4780	10	1	29898656	2075	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-65.64	6400	20231026	8.44	20200	-65.64	20230616	6400	8.44	20231026	20200	-65.64	20230616	6400	8.44	20231026	0.89	N	460850	5000	1494 억		8136950	N	N	7	N	00	N
99	20231114	151255	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6960	130	2	1.90	224365050	32255	54.50	6850	7020	6850	8870	4790	6830	6955.98	27.22	0	13518	7130	6980	6900	6750	6670	6940	6710	1495	2040	5000	4780	10	1	29898656	2081	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-65.54	6400	20231026	8.75	20200	-65.54	20230616	6400	8.75	20231026	20200	-65.54	20230616	6400	8.75	20231026	0.89	N	460850	5000	1494 억		8136950	N	N	7	N	00	N
100	20231114	141252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6940	110	2	1.61	203824850	29292	49.49	6850	7020	6850	8870	4790	6830	6958.38	27.22	0	12683	7130	6980	6900	6750	6670	6940	6710	1495	2040	5000	4780	10	1	29898656	2075	0.00	0.00	12	0.10	0.00	0.00	20200	20230616	-65.64	6400	20231026	8.44	20200	-65.64	20230616	6400	8.44	20231026	20200	-65.64	20230616	6400	8.44	20231026	0.89	N	460850	5000	1494 억		8136950	N	N	7	N	00	N
101	20231114	131254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6980	150	2	2.20	120503040	17266	29.17	6850	7020	6850	8870	4790	6830	6979.21	27.22	0	8261	7130	6980	6900	6750	6670	6940	6710	1495	2040	5000	4780	10	1	29898656	2087	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-65.45	6400	20231026	9.06	20200	-65.45	20230616	6400	9.06	20231026	20200	-65.45	20230616	6400	9.06	20231026	0.89	N	460850	5000	1494 억		8136950	N	N	7	N	00	N
102	20231114	121257	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6980	150	2	2.20	113576800	16272	27.49	6850	7020	6850	8870	4790	6830	6979.89	27.22	0	7857	7130	6980	6900	6750	6670	6940	6710	1495	2040	5000	4780	10	1	29898656	2087	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-65.45	6400	20231026	9.06	20200	-65.45	20230616	6400	9.06	20231026	20200	-65.45	20230616	6400	9.06	20231026	0.89	N	460850	5000	1494 억		8136950	N	N	7	N	00	N
103	20231114	111306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6960	130	2	1.90	103784580	14861	25.11	6850	7020	6850	8870	4790	6830	6983.69	27.22	0	7618	7130	6980	6900	6750	6670	6940	6710	1495	2040	5000	4780	10	1	29898656	2081	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-65.54	6400	20231026	8.75	20200	-65.54	20230616	6400	8.75	20231026	20200	-65.54	20230616	6400	8.75	20231026	0.89	N	460850	5000	1494 억		8136950	N	N	7	N	00	N
104	20231114	101252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6990	160	2	2.34	75826630	10866	18.36	6850	7020	6850	8870	4790	6830	6978.34	27.22	0	5145	7130	6980	6900	6750	6670	6940	6710	1495	2040	5000	4780	10	1	29898656	2090	0.00	0.00	12	0.04	0.00	0.00	20200	20230616	-65.40	6400	20231026	9.22	20200	-65.40	20230616	6400	9.22	20231026	20200	-65.40	20230616	6400	9.22	20231026	0.89	N	460850	5000	1494 억		8136950	N	N	7	N	00	N
105	20231114	091239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7020	190	2	2.78	24572720	3531	5.97	6850	7020	6850	8870	4790	6830	6959.14	27.22	0	1484	7130	6980	6900	6750	6670	6940	6710	1495	2040	5000	4780	10	1	29898656	2099	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-65.25	6400	20231026	9.69	20200	-65.25	20230616	6400	9.69	20231026	20200	-65.25	20230616	6400	9.69	20231026	0.89	N	460850	5000	1494 억		8136950	N	N	7	N	00	N
106	20231113	161231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6830	-90	5	-1.30	406219880	58935	85.84	7050	7050	6820	8990	4850	6920	6892.96	27.25	0	-12034	7106	7012	6946	6852	6786	6980	6820	1495	2070	5000	4840	10	1	29898656	2042	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-66.19	6400	20231026	6.72	20200	-66.19	20230616	6400	6.72	20231026	20200	-66.19	20230616	6400	6.72	20231026	0.89	N	460850	5000	1494 억		8148291	N	N	7	N	00	N
107	20231113	151223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6840	-80	5	-1.16	366540160	53129	77.38	7050	7050	6820	8990	4850	6920	6899.06	27.25	0	-11022	7106	7012	6946	6852	6786	6980	6820	1495	2070	5000	4840	10	1	29898656	2045	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-66.14	6400	20231026	6.88	20200	-66.14	20230616	6400	6.88	20231026	20200	-66.14	20230616	6400	6.88	20231026	0.89	N	460850	5000	1494 억		8148291	N	N	0	N	00	N
108	20231113	141225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6910	-10	5	-0.14	268279160	38779	56.48	7050	7050	6820	8990	4850	6920	6918.16	27.25	0	-8528	7106	7012	6946	6852	6786	6980	6820	1495	2070	5000	4840	10	1	29898656	2066	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-65.79	6400	20231026	7.97	20200	-65.79	20230616	6400	7.97	20231026	20200	-65.79	20230616	6400	7.97	20231026	0.89	N	460850	5000	1494 억		8148291	N	N	0	N	00	N
109	20231113	131222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6900	-20	5	-0.29	228186210	32957	48.00	7050	7050	6820	8990	4850	6920	6923.76	27.25	0	-5381	7106	7012	6946	6852	6786	6980	6820	1495	2070	5000	4840	10	1	29898656	2063	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-65.84	6400	20231026	7.81	20200	-65.84	20230616	6400	7.81	20231026	20200	-65.84	20230616	6400	7.81	20231026	0.89	N	460850	5000	1494 억		8148291	N	N	0	N	00	N
110	20231113	121228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6940	20	2	0.29	205486050	29670	43.21	7050	7050	6820	8990	4850	6920	6925.72	27.25	0	-4192	7106	7012	6946	6852	6786	6980	6820	1495	2070	5000	4840	10	1	29898656	2075	0.00	0.00	12	0.10	0.00	0.00	20200	20230616	-65.64	6400	20231026	8.44	20200	-65.64	20230616	6400	8.44	20231026	20200	-65.64	20230616	6400	8.44	20231026	0.89	N	460850	5000	1494 억		8148291	N	N	0	N	00	N
111	20231113	111221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6950	30	2	0.43	179919250	25983	37.84	7050	7050	6820	8990	4850	6920	6924.50	27.25	0	-2774	7106	7012	6946	6852	6786	6980	6820	1495	2070	5000	4840	10	1	29898656	2078	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-65.59	6400	20231026	8.59	20200	-65.59	20230616	6400	8.59	20231026	20200	-65.59	20230616	6400	8.59	20231026	0.89	N	460850	5000	1494 억		8148291	N	N	0	N	00	N
112	20231113	101220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6920	0	3	0.00	126921360	18338	26.71	7050	7050	6820	8990	4850	6920	6921.22	27.25	0	-1091	7106	7012	6946	6852	6786	6980	6820	1495	2070	5000	4840	10	1	29898656	2069	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-65.74	6400	20231026	8.12	20200	-65.74	20230616	6400	8.12	20231026	20200	-65.74	20230616	6400	8.12	20231026	0.89	N	460850	5000	1494 억		8148291	N	N	0	N	00	N
113	20231113	091229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6970	50	2	0.72	33126290	4766	6.94	7050	7050	6850	8990	4850	6920	6950.54	27.25	0	-1413	7106	7012	6946	6852	6786	6980	6820	1495	2070	5000	4840	10	1	29898656	2084	0.00	0.00	12	0.02	0.00	0.00	20200	20230616	-65.50	6400	20231026	8.91	20200	-65.50	20230616	6400	8.91	20231026	20200	-65.50	20230616	6400	8.91	20231026	0.89	N	460850	5000	1494 억		8148291	N	N	0	N	00	N
114	20231110	161241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6920	-130	5	-1.84	475301320	68578	117.56	7040	7040	6880	9160	4940	7050	6930.81	27.31	0	-17951	7223	7136	7063	6976	6903	7100	6940	1495	2110	5000	4930	10	1	29898656	2069	0.00	0.00	12	0.23	0.00	0.00	20200	20230616	-65.74	6400	20231026	8.12	20200	-65.74	20230616	6400	8.12	20231026	20200	-65.74	20230616	6400	8.12	20231026	0.85	N	460850	5000	1494 억		8165640	N	N	0	N	00	N
115	20231110	151249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6950	-100	5	-1.42	461072060	66525	114.04	7040	7040	6880	9160	4940	7050	6930.81	27.31	0	-17113	7223	7136	7063	6976	6903	7100	6940	1495	2110	5000	4930	10	1	29898656	2078	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-65.59	6400	20231026	8.59	20200	-65.59	20230616	6400	8.59	20231026	20200	-65.59	20230616	6400	8.59	20231026	0.85	N	460850	5000	1494 억		8165640	N	N	0	N	00	N
116	20231110	141231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6960	-90	5	-1.28	380633600	54981	94.25	7040	7040	6880	9160	4940	7050	6923.00	27.31	0	-16789	7223	7136	7063	6976	6903	7100	6940	1495	2110	5000	4930	10	1	29898656	2081	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-65.54	6400	20231026	8.75	20200	-65.54	20230616	6400	8.75	20231026	20200	-65.54	20230616	6400	8.75	20231026	0.85	N	460850	5000	1494 억		8165640	N	N	0	N	00	N
117	20231110	131234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6900	-150	5	-2.13	326812790	47225	80.96	7040	7040	6880	9160	4940	7050	6920.33	27.31	0	-13932	7223	7136	7063	6976	6903	7100	6940	1495	2110	5000	4930	10	1	29898656	2063	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-65.84	6400	20231026	7.81	20200	-65.84	20230616	6400	7.81	20231026	20200	-65.84	20230616	6400	7.81	20231026	0.85	N	460850	5000	1494 억		8165640	N	N	0	N	00	N
118	20231110	121241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6900	-150	5	-2.13	295639430	42705	73.21	7040	7040	6880	9160	4940	7050	6922.83	27.31	0	-12012	7223	7136	7063	6976	6903	7100	6940	1495	2110	5000	4930	10	1	29898656	2063	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-65.84	6400	20231026	7.81	20200	-65.84	20230616	6400	7.81	20231026	20200	-65.84	20230616	6400	7.81	20231026	0.85	N	460850	5000	1494 억		8165640	N	N	0	N	00	N
119	20231110	111219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6930	-120	5	-1.70	264311120	38168	65.43	7040	7040	6880	9160	4940	7050	6924.94	27.31	0	-11836	7223	7136	7063	6976	6903	7100	6940	1495	2110	5000	4930	10	1	29898656	2072	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-65.69	6400	20231026	8.28	20200	-65.69	20230616	6400	8.28	20231026	20200	-65.69	20230616	6400	8.28	20231026	0.85	N	460850	5000	1494 억		8165640	N	N	0	N	00	N
120	20231110	101233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6930	-120	5	-1.70	237574480	34307	58.81	7040	7040	6880	9160	4940	7050	6924.96	27.31	0	-9552	7223	7136	7063	6976	6903	7100	6940	1495	2110	5000	4930	10	1	29898656	2072	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-65.69	6400	20231026	8.28	20200	-65.69	20230616	6400	8.28	20231026	20200	-65.69	20230616	6400	8.28	20231026	0.85	N	460850	5000	1494 억		8165640	N	N	0	N	00	N
121	20231110	091211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6950	-100	5	-1.42	102301430	14734	25.26	7040	7040	6900	9160	4940	7050	6943.22	27.31	0	1238	7223	7136	7063	6976	6903	7100	6940	1495	2110	5000	4930	10	1	29898656	2078	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-65.59	6400	20231026	8.59	20200	-65.59	20230616	6400	8.59	20231026	20200	-65.59	20230616	6400	8.59	20231026	0.85	N	460850	5000	1494 억		8165640	N	N	0	N	00	N
122	20231109	161203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7050	-50	5	-0.70	409844820	58168	121.24	7100	7150	6990	9230	4970	7100	7045.88	27.36	0	-15719	7326	7212	7106	6992	6886	7160	6940	1495	2130	5000	4970	10	1	29898656	2108	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-65.10	6400	20231026	10.16	20200	-65.10	20230616	6400	10.16	20231026	20200	-65.10	20230616	6400	10.16	20231026	0.82	N	460850	5000	1494 억		8181274	N	N	0	N	00	N
123	20231109	151203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7060	-40	5	-0.56	396740430	56311	117.37	7100	7150	6990	9230	4970	7100	7045.52	27.36	0	-15390	7326	7212	7106	6992	6886	7160	6940	1495	2130	5000	4970	10	1	29898656	2111	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-65.05	6400	20231026	10.31	20200	-65.05	20230616	6400	10.31	20231026	20200	-65.05	20230616	6400	10.31	20231026	0.82	N	460850	5000	1494 억		8181274	N	N	0	N	00	N
124	20231109	141159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7070	-30	5	-0.42	388722280	55176	115.00	7100	7150	6990	9230	4970	7100	7045.13	27.36	0	-14925	7326	7212	7106	6992	6886	7160	6940	1495	2130	5000	4970	10	1	29898656	2114	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-65.00	6400	20231026	10.47	20200	-65.00	20230616	6400	10.47	20231026	20200	-65.00	20230616	6400	10.47	20231026	0.82	N	460850	5000	1494 억		8181274	N	N	0	N	00	N
125	20231109	131202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7060	-40	5	-0.56	334026200	47446	98.89	7100	7150	6990	9230	4970	7100	7040.13	27.36	0	-14048	7326	7212	7106	6992	6886	7160	6940	1495	2130	5000	4970	10	1	29898656	2111	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-65.05	6400	20231026	10.31	20200	-65.05	20230616	6400	10.31	20231026	20200	-65.05	20230616	6400	10.31	20231026	0.82	N	460850	5000	1494 억		8181274	N	N	0	N	00	N
126	20231109	121206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7050	-50	5	-0.70	283678190	40314	84.02	7100	7150	6990	9230	4970	7100	7036.72	27.36	0	-13039	7326	7212	7106	6992	6886	7160	6940	1495	2130	5000	4970	10	1	29898656	2108	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-65.10	6400	20231026	10.16	20200	-65.10	20230616	6400	10.16	20231026	20200	-65.10	20230616	6400	10.16	20231026	0.82	N	460850	5000	1494 억		8181274	N	N	0	N	00	N
127	20231109	111202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7040	-60	5	-0.85	250831960	35646	74.30	7100	7150	6990	9230	4970	7100	7036.75	27.36	0	-11833	7326	7212	7106	6992	6886	7160	6940	1495	2130	5000	4970	10	1	29898656	2105	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-65.15	6400	20231026	10.00	20200	-65.15	20230616	6400	10.00	20231026	20200	-65.15	20230616	6400	10.00	20231026	0.82	N	460850	5000	1494 억		8181274	N	N	0	N	00	N
128	20231109	101156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6990	-110	5	-1.55	197287200	28031	58.42	7100	7150	6990	9230	4970	7100	7038.18	27.36	0	-10488	7326	7212	7106	6992	6886	7160	6940	1495	2130	5000	4970	10	1	29898656	2090	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-65.40	6400	20231026	9.22	20200	-65.40	20230616	6400	9.22	20231026	20200	-65.40	20230616	6400	9.22	20231026	0.82	N	460850	5000	1494 억		8181274	N	N	0	N	00	N
129	20231109	091204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7050	-50	5	-0.70	20671440	2915	6.08	7100	7140	7040	9230	4970	7100	7091.40	27.36	0	-1423	7326	7212	7106	6992	6886	7160	6940	1495	2130	5000	4970	10	1	29898656	2108	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-65.10	6400	20231026	10.16	20200	-65.10	20230616	6400	10.16	20231026	20200	-65.10	20230616	6400	10.16	20231026	0.82	N	460850	5000	1494 억		8181274	N	N	0	N	00	N
130	20231108	161154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7100	-50	5	-0.70	340812920	47960	53.28	7180	7220	7000	9290	5010	7150	7106.21	27.43	0	-17268	7483	7316	7203	7036	6923	7260	6980	1495	2140	5000	5000	10	1	29898656	2123	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-64.85	6400	20231026	10.94	20200	-64.85	20230616	6400	10.94	20231026	20200	-64.85	20230616	6400	10.94	20231026	0.85	N	460850	5000	1494 억		8200381	N	N	28	N	00	N
131	20231108	151158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7040	-110	5	-1.54	283495620	39822	44.24	7180	7220	7000	9290	5010	7150	7119.07	27.43	0	-15901	7483	7316	7203	7036	6923	7260	6980	1495	2140	5000	5000	10	1	29898656	2105	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-65.15	6400	20231026	10.00	20200	-65.15	20230616	6400	10.00	20231026	20200	-65.15	20230616	6400	10.00	20231026	0.85	N	460850	5000	1494 억		8200381	N	N	28	N	00	N
132	20231108	141151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7130	-20	5	-0.28	199973170	27983	31.09	7180	7220	7070	9290	5010	7150	7146.24	27.43	0	-9943	7483	7316	7203	7036	6923	7260	6980	1495	2140	5000	5000	10	1	29898656	2132	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-64.70	6400	20231026	11.41	20200	-64.70	20230616	6400	11.41	20231026	20200	-64.70	20230616	6400	11.41	20231026	0.85	N	460850	5000	1494 억		8200381	N	N	28	N	00	N
133	20231108	131148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7130	-20	5	-0.28	166537160	23279	25.86	7180	7220	7120	9290	5010	7150	7153.97	27.43	0	-8865	7483	7316	7203	7036	6923	7260	6980	1495	2140	5000	5000	10	1	29898656	2132	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-64.70	6400	20231026	11.41	20200	-64.70	20230616	6400	11.41	20231026	20200	-64.70	20230616	6400	11.41	20231026	0.85	N	460850	5000	1494 억		8200381	N	N	28	N	00	N
134	20231108	121146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7170	20	2	0.28	136816350	19119	21.24	7180	7220	7120	9290	5010	7150	7156.04	27.43	0	-5599	7483	7316	7203	7036	6923	7260	6980	1495	2140	5000	5000	10	1	29898656	2144	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-64.50	6400	20231026	12.03	20200	-64.50	20230616	6400	12.03	20231026	20200	-64.50	20230616	6400	12.03	20231026	0.85	N	460850	5000	1494 억		8200381	N	N	28	N	00	N
135	20231108	111155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7140	-10	5	-0.14	113254970	15830	17.59	7180	7220	7120	9290	5010	7150	7154.45	27.43	0	-4976	7483	7316	7203	7036	6923	7260	6980	1495	2140	5000	5000	10	1	29898656	2135	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-64.65	6400	20231026	11.56	20200	-64.65	20230616	6400	11.56	20231026	20200	-64.65	20230616	6400	11.56	20231026	0.85	N	460850	5000	1494 억		8200381	N	N	28	N	00	N
136	20231108	101152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7150	0	3	0.00	63850710	8906	9.89	7180	7220	7130	9290	5010	7150	7169.40	27.43	0	-327	7483	7316	7203	7036	6923	7260	6980	1495	2140	5000	5000	10	1	29898656	2138	0.00	0.00	12	0.03	0.00	0.00	20200	20230616	-64.60	6400	20231026	11.72	20200	-64.60	20230616	6400	11.72	20231026	20200	-64.60	20230616	6400	11.72	20231026	0.85	N	460850	5000	1494 억		8200381	N	N	28	N	00	N
137	20231108	091149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7200	50	2	0.70	8704250	1216	1.35	7180	7220	7150	9290	5010	7150	7158.10	27.43	0	332	7483	7316	7203	7036	6923	7260	6980	1495	2140	5000	5000	10	1	29898656	2153	0.00	0.00	12	0.00	0.00	0.00	20200	20230616	-64.36	6400	20231026	12.50	20200	-64.36	20230616	6400	12.50	20231026	20200	-64.36	20230616	6400	12.50	20231026	0.85	N	460850	5000	1494 억		8200381	N	N	28	N	00	N
138	20231107	161151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7150	-150	5	-2.05	646433890	89455	93.80	7310	7370	7090	9490	5110	7300	7226.36	27.51	0	-20990	7520	7410	7250	7140	6980	7465	7195	1495	2190	5000	5110	10	1	29898656	2138	0.00	0.00	12	0.30	0.00	0.00	20200	20230616	-64.60	6400	20231026	11.72	20200	-64.60	20230616	6400	11.72	20231026	20200	-64.60	20230616	6400	11.72	20231026	0.86	N	460850	5000	1494 억		8223667	N	N	28	N	00	N
139	20231107	151156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7170	-130	5	-1.78	629881350	87144	91.38	7310	7370	7090	9490	5110	7300	7228.05	27.51	0	-20535	7520	7410	7250	7140	6980	7465	7195	1495	2190	5000	5110	10	1	29898656	2144	0.00	0.00	12	0.29	0.00	0.00	20200	20230616	-64.50	6400	20231026	12.03	20200	-64.50	20230616	6400	12.03	20231026	20200	-64.50	20230616	6400	12.03	20231026	0.86	N	460850	5000	1494 억		8223667	N	N	183	N	00	N
140	20231107	141155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7180	-120	5	-1.64	606959450	83947	88.02	7310	7370	7090	9490	5110	7300	7230.27	27.51	0	-20345	7520	7410	7250	7140	6980	7465	7195	1495	2190	5000	5110	10	1	29898656	2147	0.00	0.00	12	0.28	0.00	0.00	20200	20230616	-64.46	6400	20231026	12.19	20200	-64.46	20230616	6400	12.19	20231026	20200	-64.46	20230616	6400	12.19	20231026	0.86	N	460850	5000	1494 억		8223667	N	N	183	N	00	N
141	20231107	131159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7160	-140	5	-1.92	546090400	75431	79.09	7310	7370	7090	9490	5110	7300	7239.60	27.51	0	-21184	7520	7410	7250	7140	6980	7465	7195	1495	2190	5000	5110	10	1	29898656	2141	0.00	0.00	12	0.25	0.00	0.00	20200	20230616	-64.55	6400	20231026	11.88	20200	-64.55	20230616	6400	11.88	20231026	20200	-64.55	20230616	6400	11.88	20231026	0.86	N	460850	5000	1494 억		8223667	N	N	183	N	00	N
142	20231107	121148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7120	-180	5	-2.47	482952670	66561	69.79	7310	7370	7110	9490	5110	7300	7255.79	27.51	0	-22321	7520	7410	7250	7140	6980	7465	7195	1495	2190	5000	5110	10	1	29898656	2129	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-64.75	6400	20231026	11.25	20200	-64.75	20230616	6400	11.25	20231026	20200	-64.75	20230616	6400	11.25	20231026	0.86	N	460850	5000	1494 억		8223667	N	N	183	N	00	N
143	20231107	111150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7240	-60	5	-0.82	335816620	46057	48.29	7310	7370	7170	9490	5110	7300	7291.33	27.51	0	-12132	7520	7410	7250	7140	6980	7465	7195	1495	2190	5000	5110	10	1	29898656	2165	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-64.16	6400	20231026	13.12	20200	-64.16	20230616	6400	13.12	20231026	20200	-64.16	20230616	6400	13.12	20231026	0.86	N	460850	5000	1494 억		8223667	N	N	183	N	00	N
144	20231107	101203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7250	-50	5	-0.68	282334020	38688	40.57	7310	7370	7170	9490	5110	7300	7297.72	27.51	0	-8587	7520	7410	7250	7140	6980	7465	7195	1495	2190	5000	5110	10	1	29898656	2168	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-64.11	6400	20231026	13.28	20200	-64.11	20230616	6400	13.28	20231026	20200	-64.11	20230616	6400	13.28	20231026	0.86	N	460850	5000	1494 억		8223667	N	N	183	N	00	N
145	20231107	091138	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7300	0	3	0.00	58656860	8127	8.52	7310	7310	7170	9490	5110	7300	7217.53	27.51	0	2031	7520	7410	7250	7140	6980	7465	7195	1495	2190	5000	5110	10	1	29898656	2183	0.00	0.00	12	0.03	0.00	0.00	20200	20230616	-63.86	6400	20231026	14.06	20200	-63.86	20230616	6400	14.06	20231026	20200	-63.86	20230616	6400	14.06	20231026	0.86	N	460850	5000	1494 억		8223667	N	N	183	N	00	N
146	20231106	161124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7300	230	2	3.25	693431580	95167	98.58	7100	7360	7090	9190	4950	7070	7286.47	27.46	0	10292	7250	7160	7000	6910	6750	7205	6955	1495	2120	5000	4940	10	1	29898656	2183	0.00	0.00	12	0.32	0.00	0.00	20200	20230616	-63.86	6400	20231026	14.06	20200	-63.86	20230616	6400	14.06	20231026	20200	-63.86	20230616	6400	14.06	20231026	0.88	N	460850	5000	1494 억		8211042	N	N	166	N	00	N
147	20231106	151130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7300	230	2	3.25	651462210	89418	92.63	7100	7360	7090	9190	4950	7070	7285.58	27.46	0	9328	7250	7160	7000	6910	6750	7205	6955	1495	2120	5000	4940	10	1	29898656	2183	0.00	0.00	12	0.30	0.00	0.00	20200	20230616	-63.86	6400	20231026	14.06	20200	-63.86	20230616	6400	14.06	20231026	20200	-63.86	20230616	6400	14.06	20231026	0.88	N	460850	5000	1494 억		8211042	N	N	0	N	00	N
148	20231106	141123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7320	250	2	3.54	566865820	77843	80.64	7100	7360	7090	9190	4950	7070	7282.17	27.46	0	10171	7250	7160	7000	6910	6750	7205	6955	1495	2120	5000	4940	10	1	29898656	2189	0.00	0.00	12	0.26	0.00	0.00	20200	20230616	-63.76	6400	20231026	14.38	20200	-63.76	20230616	6400	14.38	20231026	20200	-63.76	20230616	6400	14.38	20231026	0.88	N	460850	5000	1494 억		8211042	N	N	0	N	00	N
149	20231106	131135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7340	270	2	3.82	506558460	69621	72.12	7100	7360	7090	9190	4950	7070	7275.94	27.46	0	10516	7250	7160	7000	6910	6750	7205	6955	1495	2120	5000	4940	10	1	29898656	2195	0.00	0.00	12	0.23	0.00	0.00	20200	20230616	-63.66	6400	20231026	14.69	20200	-63.66	20230616	6400	14.69	20231026	20200	-63.66	20230616	6400	14.69	20231026	0.88	N	460850	5000	1494 억		8211042	N	N	0	N	00	N
150	20231106	121131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7310	240	2	3.39	439960490	60518	62.69	7100	7360	7090	9190	4950	7070	7269.91	27.46	0	8656	7250	7160	7000	6910	6750	7205	6955	1495	2120	5000	4940	10	1	29898656	2186	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-63.81	6400	20231026	14.22	20200	-63.81	20230616	6400	14.22	20231026	20200	-63.81	20230616	6400	14.22	20231026	0.88	N	460850	5000	1494 억		8211042	N	N	0	N	00	N
151	20231106	111129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7350	280	2	3.96	395269120	54426	56.38	7100	7360	7090	9190	4950	7070	7262.51	27.46	0	8774	7250	7160	7000	6910	6750	7205	6955	1495	2120	5000	4940	10	1	29898656	2198	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-63.61	6400	20231026	14.84	20200	-63.61	20230616	6400	14.84	20231026	20200	-63.61	20230616	6400	14.84	20231026	0.88	N	460850	5000	1494 억		8211042	N	N	0	N	00	N
152	20231106	101102	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7300	230	2	3.25	300782640	41534	43.02	7100	7340	7090	9190	4950	7070	7241.84	27.46	0	6348	7250	7160	7000	6910	6750	7205	6955	1495	2120	5000	4940	10	1	29898656	2183	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-63.86	6400	20231026	14.06	20200	-63.86	20230616	6400	14.06	20231026	20200	-63.86	20230616	6400	14.06	20231026	0.88	N	460850	5000	1494 억		8211042	N	N	0	N	00	N
153	20231106	091127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7230	160	2	2.26	81704240	11422	11.83	7100	7250	7090	9190	4950	7070	7153.23	27.46	0	899	7250	7160	7000	6910	6750	7205	6955	1495	2120	5000	4940	10	1	29898656	2162	0.00	0.00	12	0.04	0.00	0.00	20200	20230616	-64.21	6400	20231026	12.97	20200	-64.21	20230616	6400	12.97	20231026	20200	-64.21	20230616	6400	12.97	20231026	0.88	N	460850	5000	1494 억		8211042	N	N	0	N	00	N
154	20231103	161116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7070	160	2	2.32	673254660	96313	179.74	6950	7090	6840	8980	4840	6910	6990.25	27.38	0	20199	7070	6990	6900	6820	6730	7030	6860	1495	2070	5000	4830	10	1	29898656	2114	0.00	0.00	12	0.32	0.00	0.00	20200	20230616	-65.00	6400	20231026	10.47	20200	-65.00	20230616	6400	10.47	20231026	20200	-65.00	20230616	6400	10.47	20231026	0.88	N	460850	5000	1494 억		8187329	N	N	0	N	00	N
155	20231103	151110	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7080	170	2	2.46	649324000	92929	173.42	6950	7090	6840	8980	4840	6910	6987.31	27.38	0	20190	7070	6990	6900	6820	6730	7030	6860	1495	2070	5000	4830	10	1	29898656	2117	0.00	0.00	12	0.31	0.00	0.00	20200	20230616	-64.95	6400	20231026	10.62	20200	-64.95	20230616	6400	10.62	20231026	20200	-64.95	20230616	6400	10.62	20231026	0.88	N	460850	5000	1494 억		8187329	N	N	0	N	00	N
156	20231103	141112	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7050	140	2	2.03	572096460	81996	153.02	6950	7060	6840	8980	4840	6910	6977.13	27.38	0	19173	7070	6990	6900	6820	6730	7030	6860	1495	2070	5000	4830	10	1	29898656	2108	0.00	0.00	12	0.27	0.00	0.00	20200	20230616	-65.10	6400	20231026	10.16	20200	-65.10	20230616	6400	10.16	20231026	20200	-65.10	20230616	6400	10.16	20231026	0.88	N	460850	5000	1494 억		8187329	N	N	0	N	00	N
157	20231103	131110	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7010	100	2	1.45	514607150	73803	137.73	6950	7050	6840	8980	4840	6910	6972.71	27.38	0	17195	7070	6990	6900	6820	6730	7030	6860	1495	2070	5000	4830	10	1	29898656	2096	0.00	0.00	12	0.25	0.00	0.00	20200	20230616	-65.30	6400	20231026	9.53	20200	-65.30	20230616	6400	9.53	20231026	20200	-65.30	20230616	6400	9.53	20231026	0.88	N	460850	5000	1494 억		8187329	N	N	0	N	00	N
158	20231103	121107	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7020	110	2	1.59	486866530	69842	130.34	6950	7050	6840	8980	4840	6910	6970.97	27.38	0	16025	7070	6990	6900	6820	6730	7030	6860	1495	2070	5000	4830	10	1	29898656	2099	0.00	0.00	12	0.23	0.00	0.00	20200	20230616	-65.25	6400	20231026	9.69	20200	-65.25	20230616	6400	9.69	20231026	20200	-65.25	20230616	6400	9.69	20231026	0.88	N	460850	5000	1494 억		8187329	N	N	0	N	00	N
159	20231103	111118	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6980	70	2	1.01	276698540	39875	74.41	6950	7050	6840	8980	4840	6910	6939.15	27.38	0	-1843	7070	6990	6900	6820	6730	7030	6860	1495	2070	5000	4830	10	1	29898656	2087	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-65.45	6400	20231026	9.06	20200	-65.45	20230616	6400	9.06	20231026	20200	-65.45	20230616	6400	9.06	20231026	0.88	N	460850	5000	1494 억		8187329	N	N	0	N	00	N
160	20231103	101100	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6940	30	2	0.43	168146210	24328	45.40	6950	7050	6840	8980	4840	6910	6911.63	27.38	0	-8102	7070	6990	6900	6820	6730	7030	6860	1495	2070	5000	4830	10	1	29898656	2075	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-65.64	6400	20231026	8.44	20200	-65.64	20230616	6400	8.44	20231026	20200	-65.64	20230616	6400	8.44	20231026	0.88	N	460850	5000	1494 억		8187329	N	N	0	N	00	N
161	20231103	091103	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6950	40	2	0.58	37465110	5368	10.02	6950	7050	6900	8980	4840	6910	6979.34	27.38	0	-710	7070	6990	6900	6820	6730	7030	6860	1495	2070	5000	4830	10	1	29898656	2078	0.00	0.00	12	0.02	0.00	0.00	20200	20230616	-65.59	6400	20231026	8.59	20200	-65.59	20230616	6400	8.59	20231026	20200	-65.59	20230616	6400	8.59	20231026	0.88	N	460850	5000	1494 억		8187329	N	N	0	N	00	N
162	20231102	161101	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6910	110	2	1.62	367350480	53284	86.88	6830	6980	6810	8840	4760	6800	6894.18	27.40	0	-4300	7106	6952	6876	6722	6646	6915	6685	1495	2040	5000	4760	10	1	29898656	2066	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-65.79	6400	20231026	7.97	20200	-65.79	20230616	6400	7.97	20231026	20200	-65.79	20230616	6400	7.97	20231026	0.87	N	460850	5000	1494 억		8191655	N	N	0	N	00	N
163	20231102	151115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6870	70	2	1.03	318407740	46182	75.30	6830	6980	6810	8840	4760	6800	6894.63	27.40	0	-6395	7106	6952	6876	6722	6646	6915	6685	1495	2040	5000	4760	10	1	29898656	2054	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	0.87	N	460850	5000	1494 억		8191655	N	N	0	N	00	N
164	20231102	141101	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6900	100	2	1.47	272126830	39466	64.35	6830	6980	6810	8840	4760	6800	6895.22	27.40	0	-6250	7106	6952	6876	6722	6646	6915	6685	1495	2040	5000	4760	10	1	29898656	2063	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-65.84	6400	20231026	7.81	20200	-65.84	20230616	6400	7.81	20231026	20200	-65.84	20230616	6400	7.81	20231026	0.87	N	460850	5000	1494 억		8191655	N	N	0	N	00	N
165	20231102	131101	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6940	140	2	2.06	220559810	32000	52.18	6830	6980	6810	8840	4760	6800	6892.49	27.40	0	-5723	7106	6952	6876	6722	6646	6915	6685	1495	2040	5000	4760	10	1	29898656	2075	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-65.64	6400	20231026	8.44	20200	-65.64	20230616	6400	8.44	20231026	20200	-65.64	20230616	6400	8.44	20231026	0.87	N	460850	5000	1494 억		8191655	N	N	0	N	00	N
166	20231102	121059	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6860	60	2	0.88	179581720	26066	42.50	6830	6980	6810	8840	4760	6800	6889.50	27.40	0	-3581	7106	6952	6876	6722	6646	6915	6685	1495	2040	5000	4760	10	1	29898656	2051	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-66.04	6400	20231026	7.19	20200	-66.04	20230616	6400	7.19	20231026	20200	-66.04	20230616	6400	7.19	20231026	0.87	N	460850	5000	1494 억		8191655	N	N	0	N	00	N
167	20231102	111057	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6920	120	2	1.76	120855500	17533	28.59	6830	6980	6810	8840	4760	6800	6893.03	27.40	0	-2696	7106	6952	6876	6722	6646	6915	6685	1495	2040	5000	4760	10	1	29898656	2069	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-65.74	6400	20231026	8.12	20200	-65.74	20230616	6400	8.12	20231026	20200	-65.74	20230616	6400	8.12	20231026	0.87	N	460850	5000	1494 억		8191655	N	N	0	N	00	N
168	20231102	101059	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6910	110	2	1.62	84462710	12284	20.03	6830	6980	6810	8840	4760	6800	6875.83	27.40	0	-1343	7106	6952	6876	6722	6646	6915	6685	1495	2040	5000	4760	10	1	29898656	2066	0.00	0.00	12	0.04	0.00	0.00	20200	20230616	-65.79	6400	20231026	7.97	20200	-65.79	20230616	6400	7.97	20231026	20200	-65.79	20230616	6400	7.97	20231026	0.87	N	460850	5000	1494 억		8191655	N	N	0	N	00	N
169	20231102	091105	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6870	70	2	1.03	9936050	1444	2.35	6830	6900	6830	8840	4760	6800	6880.92	27.40	0	-331	7106	6952	6876	6722	6646	6915	6685	1495	2040	5000	4760	10	1	29898656	2054	0.00	0.00	12	0.00	0.00	0.00	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	0.87	N	460850	5000	1494 억		8191655	N	N	0	N	00	N
170	20231101	161053	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6800	-90	5	-1.31	417697050	60714	44.07	6950	7030	6800	8950	4830	6890	6879.88	27.43	0	-10504	7450	7170	7000	6720	6550	7085	6635	1495	2060	5000	4820	10	1	29898656	2033	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-66.34	6400	20231026	6.25	20200	-66.34	20230616	6400	6.25	20231026	20200	-66.34	20230616	6400	6.25	20231026	0.89	N	460850	5000	1494 억		8201235	N	N	0	N	00	N
171	20231101	151054	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6810	-80	5	-1.16	400205090	58147	42.20	6950	7030	6800	8950	4830	6890	6882.64	27.43	0	-8789	7450	7170	7000	6720	6550	7085	6635	1495	2060	5000	4820	10	1	29898656	2036	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-66.29	6400	20231026	6.41	20200	-66.29	20230616	6400	6.41	20231026	20200	-66.29	20230616	6400	6.41	20231026	0.89	N	460850	5000	1494 억		8201235	N	N	0	N	00	N
172	20231101	141045	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6820	-70	5	-1.02	340988250	49455	35.89	6950	7030	6800	8950	4830	6890	6894.92	27.43	0	-6483	7450	7170	7000	6720	6550	7085	6635	1495	2060	5000	4820	10	1	29898656	2039	0.00	0.00	12	0.17	0.00	0.00	20200	20230616	-66.24	6400	20231026	6.56	20200	-66.24	20230616	6400	6.56	20231026	20200	-66.24	20230616	6400	6.56	20231026	0.89	N	460850	5000	1494 억		8201235	N	N	0	N	00	N
173	20231101	131054	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6870	-20	5	-0.29	270653780	39164	28.43	6950	7030	6820	8950	4830	6890	6910.78	27.43	0	-5396	7450	7170	7000	6720	6550	7085	6635	1495	2060	5000	4820	10	1	29898656	2054	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	0.89	N	460850	5000	1494 억		8201235	N	N	0	N	00	N
174	20231101	121121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6890	0	3	0.00	238564320	34498	25.04	6950	7030	6820	8950	4830	6890	6915.31	27.43	0	-3617	7450	7170	7000	6720	6550	7085	6635	1495	2060	5000	4820	10	1	29898656	2060	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-65.89	6400	20231026	7.66	20200	-65.89	20230616	6400	7.66	20231026	20200	-65.89	20230616	6400	7.66	20231026	0.89	N	460850	5000	1494 억		8201235	N	N	0	N	00	N
175	20231101	111129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6890	0	3	0.00	216239610	31247	22.68	6950	7030	6820	8950	4830	6890	6920.34	27.43	0	-2712	7450	7170	7000	6720	6550	7085	6635	1495	2060	5000	4820	10	1	29898656	2060	0.00	0.00	12	0.10	0.00	0.00	20200	20230616	-65.89	6400	20231026	7.66	20200	-65.89	20230616	6400	7.66	20231026	20200	-65.89	20230616	6400	7.66	20231026	0.89	N	460850	5000	1494 억		8201235	N	N	0	N	00	N
176	20231101	101110	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6890	0	3	0.00	155705490	22428	16.28	6950	7030	6860	8950	4830	6890	6942.47	27.43	0	406	7450	7170	7000	6720	6550	7085	6635	1495	2060	5000	4820	10	1	29898656	2060	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-65.89	6400	20231026	7.66	20200	-65.89	20230616	6400	7.66	20231026	20200	-65.89	20230616	6400	7.66	20231026	0.89	N	460850	5000	1494 억		8201235	N	N	0	N	00	N
177	20231101	091114	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7000	110	2	1.60	46128520	6614	4.80	6950	7020	6870	8950	4830	6890	6974.44	27.43	0	805	7450	7170	7000	6720	6550	7085	6635	1495	2060	5000	4820	10	1	29898656	2093	0.00	0.00	12	0.02	0.00	0.00	20200	20230616	-65.35	6400	20231026	9.38	20200	-65.35	20230616	6400	9.38	20231026	20200	-65.35	20230616	6400	9.38	20231026	0.89	N	460850	5000	1494 억		8201235	N	N	0	N	00	N