KissMeData/008420/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160240	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	20	2	0.65	146509055	47523	19.22	3075	3110	3065	4000	2160	3080	3082.87	1.74	-342	3193	3136	3098	3041	3003	3117	3022	103	920	500	2150	5	1	20503505	636	2.42	0.37	12	0.23	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.68	N	008420	500	102 억	357258	N	N	0	N	N
3	20231130	150240	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	10	2	0.32	139410305	45230	18.29	3075	3110	3065	4000	2160	3080	3082.26	1.74	-342	3193	3136	3098	3041	3003	3117	3022	103	920	500	2150	5	1	20503505	634	2.42	0.37	12	0.22	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.68	N	008420	500	102 억	357258	N	N	0	N	N
4	20231130	140239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	15	2	0.49	107275120	34796	14.07	3075	3110	3065	4000	2160	3080	3082.98	1.74	-1071	3193	3136	3098	3041	3003	3117	3022	103	920	500	2150	5	1	20503505	635	2.42	0.37	12	0.17	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.68	N	008420	500	102 억	357258	N	N	0	N	N
5	20231130	130239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3085	5	2	0.16	63501685	20656	8.35	3075	3085	3065	4000	2160	3080	3074.23	1.74	-525	3193	3136	3098	3041	3003	3117	3022	103	920	500	2150	5	1	20503505	633	2.41	0.37	12	0.10	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.68	N	008420	500	102 억	357258	N	N	0	N	N
6	20231130	120242	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	0	3	0.00	41867850	13625	5.51	3075	3085	3065	4000	2160	3080	3072.84	1.74	-736	3193	3136	3098	3041	3003	3117	3022	103	920	500	2150	5	1	20503505	632	2.41	0.37	12	0.07	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.68	N	008420	500	102 억	357258	N	N	0	N	N
7	20231130	110241	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	0	3	0.00	39519580	12862	5.20	3075	3085	3065	4000	2160	3080	3072.56	1.74	-659	3193	3136	3098	3041	3003	3117	3022	103	920	500	2150	5	1	20503505	632	2.41	0.37	12	0.06	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.68	N	008420	500	102 억	357258	N	N	0	N	N
8	20231130	100238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3075	-5	5	-0.16	23773860	7742	3.13	3075	3085	3065	4000	2160	3080	3070.70	1.74	-445	3193	3136	3098	3041	3003	3117	3022	103	920	500	2150	5	1	20503505	630	2.40	0.37	12	0.04	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.68	N	008420	500	102 억	357258	N	N	0	N	N
9	20231130	090240	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	-10	5	-0.32	1103025	359	0.15	3075	3085	3070	4000	2160	3080	3071.28	1.74	-12	3193	3136	3098	3041	3003	3117	3022	103	920	500	2150	5	1	20503505	629	2.40	0.37	12	0.00	1279.00	8275.00	4150	20230221	-26.02	2930	20231027	4.78	4150	-26.02	20230221	2930	4.78	20231027	4150	-26.02	20230221	2930	4.78	20231027	3.68	N	008420	500	102 억	357258	N	N	0	N	N
10	20231129	160239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-5	5	-0.16	766763660	246966	496.73	3090	3155	3060	4010	2160	3085	3104.73	1.88	-20615	3115	3100	3080	3065	3045	3107	3072	103	925	500	2150	5	1	20503505	632	2.41	0.37	12	1.20	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.70	N	008420	500	102 억	385721	N	N	0	N	N
11	20231129	150240	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3075	-10	5	-0.32	743314905	239351	481.42	3090	3155	3060	4010	2160	3085	3105.54	1.88	-20771	3115	3100	3080	3065	3045	3107	3072	103	925	500	2150	5	1	20503505	630	2.40	0.37	12	1.17	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.70	N	008420	500	102 억	385721	N	N	0	N	N
12	20231129	140239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-5	5	-0.16	714330540	229942	462.49	3090	3155	3060	4010	2160	3085	3106.57	1.88	-20591	3115	3100	3080	3065	3045	3107	3072	103	925	500	2150	5	1	20503505	632	2.41	0.37	12	1.12	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.70	N	008420	500	102 억	385721	N	N	0	N	N
13	20231129	130240	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3085	0	3	0.00	687543255	221251	445.01	3090	3155	3060	4010	2160	3085	3107.53	1.88	-20594	3115	3100	3080	3065	3045	3107	3072	103	925	500	2150	5	1	20503505	633	2.41	0.37	12	1.08	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.70	N	008420	500	102 억	385721	N	N	0	N	N
14	20231129	120239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	5	2	0.16	668513545	215082	432.60	3090	3155	3060	4010	2160	3085	3108.18	1.88	-23127	3115	3100	3080	3065	3045	3107	3072	103	925	500	2150	5	1	20503505	634	2.42	0.37	12	1.05	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.70	N	008420	500	102 억	385721	N	N	0	N	N
15	20231129	110238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	-15	5	-0.49	120058605	39096	78.64	3090	3090	3060	4010	2160	3085	3070.87	1.88	-13562	3115	3100	3080	3065	3045	3107	3072	103	925	500	2150	5	1	20503505	629	2.40	0.37	12	0.19	1279.00	8275.00	4150	20230221	-26.02	2930	20231027	4.78	4150	-26.02	20230221	2930	4.78	20231027	4150	-26.02	20230221	2930	4.78	20231027	3.70	N	008420	500	102 억	385721	N	N	0	N	N
16	20231129	100237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3060	-25	5	-0.81	95659175	31145	62.64	3090	3090	3060	4010	2160	3085	3071.41	1.88	-13560	3115	3100	3080	3065	3045	3107	3072	103	925	500	2150	5	1	20503505	627	2.39	0.37	12	0.15	1279.00	8275.00	4150	20230221	-26.27	2930	20231027	4.44	4150	-26.27	20230221	2930	4.44	20231027	4150	-26.27	20230221	2930	4.44	20231027	3.70	N	008420	500	102 억	385721	N	N	0	N	N
17	20231129	090238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	5	2	0.16	5917875	1917	3.86	3090	3090	3085	4010	2160	3085	3087.05	1.88	-1236	3115	3100	3080	3065	3045	3107	3072	103	925	500	2150	5	1	20503505	634	2.42	0.37	12	0.01	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.70	N	008420	500	102 억	385721	N	N	0	N	N
18	20231128	160239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3085	5	2	0.16	152137155	49456	142.03	3070	3095	3060	4000	2160	3080	3076.21	1.94	-11178	3106	3092	3081	3067	3056	3087	3062	103	920	500	2150	5	1	20503505	633	2.41	0.37	12	0.24	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.72	N	008420	500	102 억	396885	N	N	0	N	N
19	20231128	150226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3085	5	2	0.16	144741775	47058	135.15	3070	3095	3060	4000	2160	3080	3075.82	1.94	-11325	3106	3092	3081	3067	3056	3087	3062	103	920	500	2150	5	1	20503505	633	2.41	0.37	12	0.23	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.72	N	008420	500	102 억	396885	N	N	0	N	N
20	20231128	140238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	10	2	0.32	133651885	43457	124.80	3070	3095	3060	4000	2160	3080	3075.50	1.94	-10072	3106	3092	3081	3067	3056	3087	3062	103	920	500	2150	5	1	20503505	634	2.42	0.37	12	0.21	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.72	N	008420	500	102 억	396885	N	N	0	N	N
21	20231128	130238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	0	3	0.00	67367065	21923	62.96	3070	3090	3060	4000	2160	3080	3072.89	1.94	-8491	3106	3092	3081	3067	3056	3087	3062	103	920	500	2150	5	1	20503505	632	2.41	0.37	12	0.11	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.72	N	008420	500	102 억	396885	N	N	0	N	N
22	20231128	120238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	0	3	0.00	51350085	16726	48.04	3070	3090	3060	4000	2160	3080	3070.08	1.94	-6318	3106	3092	3081	3067	3056	3087	3062	103	920	500	2150	5	1	20503505	632	2.41	0.37	12	0.08	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.72	N	008420	500	102 억	396885	N	N	0	N	N
23	20231128	110238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	-10	5	-0.32	44833535	14603	41.94	3070	3090	3060	4000	2160	3080	3070.16	1.94	-6346	3106	3092	3081	3067	3056	3087	3062	103	920	500	2150	5	1	20503505	629	2.40	0.37	12	0.07	1279.00	8275.00	4150	20230221	-26.02	2930	20231027	4.78	4150	-26.02	20230221	2930	4.78	20231027	4150	-26.02	20230221	2930	4.78	20231027	3.72	N	008420	500	102 억	396885	N	N	0	N	N
24	20231128	100238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	-10	5	-0.32	24188800	7866	22.59	3070	3090	3065	4000	2160	3080	3075.11	1.94	-1158	3106	3092	3081	3067	3056	3087	3062	103	920	500	2150	5	1	20503505	629	2.40	0.37	12	0.04	1279.00	8275.00	4150	20230221	-26.02	2930	20231027	4.78	4150	-26.02	20230221	2930	4.78	20231027	4150	-26.02	20230221	2930	4.78	20231027	3.72	N	008420	500	102 억	396885	N	N	0	N	N
25	20231128	090236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3085	5	2	0.16	1504540	490	1.41	3070	3085	3070	4000	2160	3080	3070.49	1.94	-61	3106	3092	3081	3067	3056	3087	3062	103	920	500	2150	5	1	20503505	633	2.41	0.37	12	0.00	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.72	N	008420	500	102 억	396885	N	N	0	N	N
26	20231127	160238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-5	5	-0.16	104990915	34087	127.81	3085	3095	3070	4010	2160	3085	3080.09	1.93	1650	3108	3096	3083	3071	3058	3102	3077	103	925	500	2150	5	1	20503505	632	2.41	0.37	12	0.17	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.70	N	008420	500	102 억	395235	N	N	0	N	N
27	20231127	150237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-5	5	-0.16	97330855	31601	118.49	3085	3095	3070	4010	2160	3085	3079.99	1.93	1449	3108	3096	3083	3071	3058	3102	3077	103	925	500	2150	5	1	20503505	632	2.41	0.37	12	0.15	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.70	N	008420	500	102 억	395235	N	N	0	N	N
28	20231127	140238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3075	-10	5	-0.32	76045470	24702	92.62	3085	3095	3070	4010	2160	3085	3078.51	1.93	538	3108	3096	3083	3071	3058	3102	3077	103	925	500	2150	5	1	20503505	630	2.40	0.37	12	0.12	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.70	N	008420	500	102 억	395235	N	N	0	N	N
29	20231127	130238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3075	-10	5	-0.32	72277355	23478	88.03	3085	3095	3070	4010	2160	3085	3078.51	1.93	381	3108	3096	3083	3071	3058	3102	3077	103	925	500	2150	5	1	20503505	630	2.40	0.37	12	0.11	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.70	N	008420	500	102 억	395235	N	N	0	N	N
30	20231127	120238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3085	0	3	0.00	57039905	18523	69.45	3085	3095	3070	4010	2160	3085	3079.41	1.93	545	3108	3096	3083	3071	3058	3102	3077	103	925	500	2150	5	1	20503505	633	2.41	0.37	12	0.09	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.70	N	008420	500	102 억	395235	N	N	0	N	N
31	20231127	110235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3085	0	3	0.00	52476035	17042	63.90	3085	3095	3070	4010	2160	3085	3079.22	1.93	106	3108	3096	3083	3071	3058	3102	3077	103	925	500	2150	5	1	20503505	633	2.41	0.37	12	0.08	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.70	N	008420	500	102 억	395235	N	N	0	N	N
32	20231127	100235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-5	5	-0.16	37778990	12269	46.00	3085	3095	3070	4010	2160	3085	3079.22	1.93	-499	3108	3096	3083	3071	3058	3102	3077	103	925	500	2150	5	1	20503505	632	2.41	0.37	12	0.06	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.70	N	008420	500	102 억	395235	N	N	0	N	N
33	20231127	090235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	-15	5	-0.49	3747795	1217	4.56	3085	3090	3070	4010	2160	3085	3079.54	1.93	0	3108	3096	3083	3071	3058	3102	3077	103	925	500	2150	5	1	20503505	629	2.40	0.37	12	0.01	1279.00	8275.00	4150	20230221	-26.02	2930	20231027	4.78	4150	-26.02	20230221	2930	4.78	20231027	4150	-26.02	20230221	2930	4.78	20231027	3.70	N	008420	500	102 억	395235	N	N	0	N	N
34	20231124	160233	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3085	-10	5	-0.32	75267795	24448	54.78	3075	3095	3070	4020	2170	3095	3078.64	1.93	-120	3141	3117	3096	3072	3051	3130	3085	103	925	500	2160	5	1	20503505	633	2.41	0.37	12	0.12	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.74	N	008420	500	102 억	396213	N	N	0	N	N
35	20231124	150237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3085	-10	5	-0.32	63461865	20621	46.21	3075	3095	3070	4020	2170	3095	3077.54	1.93	241	3141	3117	3096	3072	3051	3130	3085	103	925	500	2160	5	1	20503505	633	2.41	0.37	12	0.10	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.74	N	008420	500	102 억	396213	N	N	0	N	N
36	20231124	140236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3085	-10	5	-0.32	53939940	17529	39.28	3075	3095	3070	4020	2170	3095	3077.18	1.93	242	3141	3117	3096	3072	3051	3130	3085	103	925	500	2160	5	1	20503505	633	2.41	0.37	12	0.09	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.74	N	008420	500	102 억	396213	N	N	0	N	N
37	20231124	130235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3085	-10	5	-0.32	32212015	10467	23.45	3075	3095	3070	4020	2170	3095	3077.48	1.93	242	3141	3117	3096	3072	3051	3130	3085	103	925	500	2160	5	1	20503505	633	2.41	0.37	12	0.05	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.74	N	008420	500	102 억	396213	N	N	0	N	N
38	20231124	120237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3080	-15	5	-0.48	26500835	8613	19.30	3075	3095	3070	4020	2170	3095	3076.84	1.93	242	3141	3117	3096	3072	3051	3130	3085	103	925	500	2160	5	1	20503505	632	2.41	0.37	12	0.04	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.74	N	008420	500	102 억	396213	N	N	0	N	N
39	20231124	110237	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3070	-25	5	-0.81	24359310	7918	17.74	3075	3095	3070	4020	2170	3095	3076.45	1.93	343	3141	3117	3096	3072	3051	3130	3085	103	925	500	2160	5	1	20503505	629	2.40	0.37	12	0.04	1279.00	8275.00	4150	20230221	-26.02	2930	20231027	4.78	4150	-26.02	20230221	2930	4.78	20231027	4150	-26.02	20230221	2930	4.78	20231027	3.74	N	008420	500	102 억	396213	N	N	0	N	N
40	20231124	100234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3075	-20	5	-0.65	10114935	3287	7.37	3075	3095	3075	4020	2170	3095	3077.25	1.93	-19	3141	3117	3096	3072	3051	3130	3085	103	925	500	2160	5	1	20503505	630	2.40	0.37	12	0.02	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.74	N	008420	500	102 억	396213	N	N	0	N	N
41	20231124	090235	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3095	0	3	0.00	1150090	374	0.84	3075	3095	3075	4020	2170	3095	3075.11	1.93	-48	3141	3117	3096	3072	3051	3130	3085	103	925	500	2160	5	1	20503505	635	2.42	0.37	12	0.00	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.74	N	008420	500	102 억	396213	N	N	0	N	N
42	20231123	160233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	-5	5	-0.16	138046620	44593	99.12	3090	3120	3075	4030	2170	3100	3095.70	1.98	-8539	3130	3115	3100	3085	3070	3122	3092	103	930	500	2170	5	1	20503505	635	2.42	0.37	12	0.22	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.73	N	008420	500	102 억	405405	N	N	2	N	N
43	20231123	150239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	-5	5	-0.16	121190585	39134	86.99	3090	3120	3075	4030	2170	3100	3096.81	1.98	-7567	3130	3115	3100	3085	3070	3122	3092	103	930	500	2170	5	1	20503505	635	2.42	0.37	12	0.19	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.73	N	008420	500	102 억	405405	N	N	2	N	N
44	20231123	140237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-20	5	-0.65	108067950	34881	77.54	3090	3120	3075	4030	2170	3100	3098.19	1.98	-6061	3130	3115	3100	3085	3070	3122	3092	103	930	500	2170	5	1	20503505	632	2.41	0.37	12	0.17	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.73	N	008420	500	102 억	405405	N	N	2	N	N
45	20231123	130237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	-5	5	-0.16	74385380	23953	53.24	3090	3120	3090	4030	2170	3100	3105.47	1.98	-5802	3130	3115	3100	3085	3070	3122	3092	103	930	500	2170	5	1	20503505	635	2.42	0.37	12	0.12	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.73	N	008420	500	102 억	405405	N	N	2	N	N
46	20231123	120235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	5	2	0.16	47120985	15162	33.70	3090	3120	3090	4030	2170	3100	3107.83	1.98	551	3130	3115	3100	3085	3070	3122	3092	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.07	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.73	N	008420	500	102 억	405405	N	N	2	N	N
47	20231123	110238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	15	2	0.48	41309230	13292	29.55	3090	3120	3090	4030	2170	3100	3107.83	1.98	551	3130	3115	3100	3085	3070	3122	3092	103	930	500	2170	5	1	20503505	639	2.44	0.38	12	0.06	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.73	N	008420	500	102 억	405405	N	N	2	N	N
48	20231123	100235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	15	2	0.48	27515540	8863	19.70	3090	3115	3090	4030	2170	3100	3104.54	1.98	1492	3130	3115	3100	3085	3070	3122	3092	103	930	500	2170	5	1	20503505	639	2.44	0.38	12	0.04	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.73	N	008420	500	102 억	405405	N	N	2	N	N
49	20231123	090233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	-10	5	-0.32	3739140	1210	2.69	3090	3100	3090	4030	2170	3100	3090.20	1.98	-118	3130	3115	3100	3085	3070	3122	3092	103	930	500	2170	5	1	20503505	634	2.42	0.37	12	0.01	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.73	N	008420	500	102 억	405405	N	N	2	N	N
50	20231122	160229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	5	2	0.16	139144330	44947	68.80	3090	3115	3085	4020	2170	3095	3095.74	1.92	11033	3145	3120	3105	3080	3065	3115	3075	103	925	500	2160	5	1	20503505	636	2.42	0.37	12	0.22	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.77	N	008420	500	102 억	394372	N	N	2	N	N
51	20231122	150234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	10	2	0.32	135768665	43858	67.14	3090	3115	3085	4020	2170	3095	3095.64	1.92	10890	3145	3120	3105	3080	3065	3115	3075	103	925	500	2160	5	1	20503505	637	2.43	0.38	12	0.21	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.77	N	008420	500	102 억	394372	N	N	93	N	N
52	20231122	140229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	20	2	0.65	105452600	34075	52.16	3090	3115	3085	4020	2170	3095	3094.72	1.92	9276	3145	3120	3105	3080	3065	3115	3075	103	925	500	2160	5	1	20503505	639	2.44	0.38	12	0.17	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.77	N	008420	500	102 억	394372	N	N	93	N	N
53	20231122	130239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	5	2	0.16	65891525	21302	32.61	3090	3110	3085	4020	2170	3095	3093.21	1.92	2675	3145	3120	3105	3080	3065	3115	3075	103	925	500	2160	5	1	20503505	636	2.42	0.37	12	0.10	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.77	N	008420	500	102 억	394372	N	N	93	N	N
54	20231122	120238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	5	2	0.16	52313175	16912	25.89	3090	3110	3085	4020	2170	3095	3093.26	1.92	2621	3145	3120	3105	3080	3065	3115	3075	103	925	500	2160	5	1	20503505	636	2.42	0.37	12	0.08	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.77	N	008420	500	102 억	394372	N	N	93	N	N
55	20231122	110245	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3085	-10	5	-0.32	48085115	15546	23.80	3090	3110	3085	4020	2170	3095	3093.09	1.92	2121	3145	3120	3105	3080	3065	3115	3075	103	925	500	2160	5	1	20503505	633	2.41	0.37	12	0.08	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.77	N	008420	500	102 억	394372	N	N	93	N	N
56	20231122	100240	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	5	2	0.16	31351960	10128	15.50	3090	3110	3085	4020	2170	3095	3095.57	1.92	1973	3145	3120	3105	3080	3065	3115	3075	103	925	500	2160	5	1	20503505	636	2.42	0.37	12	0.05	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.77	N	008420	500	102 억	394372	N	N	93	N	N
57	20231122	090230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	-5	5	-0.16	2546160	824	1.26	3090	3090	3090	4020	2170	3095	3090.00	1.92	-19	3145	3120	3105	3080	3065	3115	3075	103	925	500	2160	5	1	20503505	634	2.42	0.37	12	0.00	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.77	N	008420	500	102 억	394372	N	N	93	N	N
58	20231121	160232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	5	2	0.16	202865040	65226	107.47	3095	3130	3090	4015	2165	3090	3110.36	1.84	16683	3143	3116	3093	3066	3043	3130	3080	103	925	500	2160	5	1	20503505	635	2.42	0.37	12	0.32	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.78	N	008420	500	102 억	377138	N	N	93	N	N
59	20231121	150232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	15	2	0.49	170974805	54928	90.50	3095	3130	3090	4015	2165	3090	3112.71	1.84	15807	3143	3116	3093	3066	3043	3130	3080	103	925	500	2160	5	1	20503505	637	2.43	0.38	12	0.27	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.78	N	008420	500	102 억	377138	N	N	9	N	N
60	20231121	140228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	25	2	0.81	155725605	50022	82.42	3095	3130	3090	4015	2165	3090	3113.14	1.84	15878	3143	3116	3093	3066	3043	3130	3080	103	925	500	2160	5	1	20503505	639	2.44	0.38	12	0.24	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.78	N	008420	500	102 억	377138	N	N	9	N	N
61	20231121	130230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	25	2	0.81	150022445	48187	79.39	3095	3130	3090	4015	2165	3090	3113.34	1.84	15853	3143	3116	3093	3066	3043	3130	3080	103	925	500	2160	5	1	20503505	639	2.44	0.38	12	0.24	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.78	N	008420	500	102 억	377138	N	N	9	N	N
62	20231121	120229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3120	30	2	0.97	132277955	42481	69.99	3095	3130	3090	4015	2165	3090	3113.81	1.84	14910	3143	3116	3093	3066	3043	3130	3080	103	925	500	2160	5	1	20503505	640	2.44	0.38	12	0.21	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.78	N	008420	500	102 억	377138	N	N	9	N	N
63	20231121	110228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3120	30	2	0.97	124036615	39841	65.64	3095	3130	3090	4015	2165	3090	3113.29	1.84	14547	3143	3116	3093	3066	3043	3130	3080	103	925	500	2160	5	1	20503505	640	2.44	0.38	12	0.19	1279.00	8275.00	4150	20230221	-24.82	2930	20231027	6.48	4150	-24.82	20230221	2930	6.48	20231027	4150	-24.82	20230221	2930	6.48	20231027	3.78	N	008420	500	102 억	377138	N	N	9	N	N
64	20231121	100226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	20	2	0.65	49454415	15928	26.24	3095	3115	3090	4015	2165	3090	3104.87	1.84	5602	3143	3116	3093	3066	3043	3130	3080	103	925	500	2160	5	1	20503505	638	2.43	0.38	12	0.08	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.78	N	008420	500	102 억	377138	N	N	9	N	N
65	20231121	090226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3115	25	2	0.81	6628155	2140	3.53	3095	3115	3095	4015	2165	3090	3097.27	1.84	-398	3143	3116	3093	3066	3043	3130	3080	103	925	500	2160	5	1	20503505	639	2.44	0.38	12	0.01	1279.00	8275.00	4150	20230221	-24.94	2930	20231027	6.31	4150	-24.94	20230221	2930	6.31	20231027	4150	-24.94	20230221	2930	6.31	20231027	3.78	N	008420	500	102 억	377138	N	N	9	N	N
66	20231120	160227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	10	2	0.32	186903170	60535	179.98	3080	3120	3070	4000	2160	3080	3087.52	1.75	13278	3130	3105	3080	3055	3030	3092	3042	103	920	500	2150	5	1	20503505	634	2.42	0.37	12	0.30	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.80	N	008420	500	102 억	359653	N	N	9	N	N
67	20231120	150229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	20	2	0.65	143783370	46598	138.54	3080	3120	3070	4000	2160	3080	3085.61	1.75	11355	3130	3105	3080	3055	3030	3092	3042	103	920	500	2150	5	1	20503505	636	2.42	0.37	12	0.23	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.80	N	008420	500	102 억	359653	N	N	6	N	N
68	20231120	140229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	10	2	0.32	114411595	37097	110.30	3080	3120	3070	4000	2160	3080	3084.12	1.75	8587	3130	3105	3080	3055	3030	3092	3042	103	920	500	2150	5	1	20503505	634	2.42	0.37	12	0.18	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.80	N	008420	500	102 억	359653	N	N	6	N	N
69	20231120	130227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	15	2	0.49	104957770	34038	101.20	3080	3120	3070	4000	2160	3080	3083.55	1.75	8214	3130	3105	3080	3055	3030	3092	3042	103	920	500	2150	5	1	20503505	635	2.42	0.37	12	0.17	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.80	N	008420	500	102 억	359653	N	N	6	N	N
70	20231120	120226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	10	2	0.32	91555225	29694	88.29	3080	3120	3070	4000	2160	3080	3083.29	1.75	6345	3130	3105	3080	3055	3030	3092	3042	103	920	500	2150	5	1	20503505	634	2.42	0.37	12	0.14	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.80	N	008420	500	102 억	359653	N	N	6	N	N
71	20231120	110227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	10	2	0.32	84679465	27466	81.66	3080	3120	3070	4000	2160	3080	3083.07	1.75	5719	3130	3105	3080	3055	3030	3092	3042	103	920	500	2150	5	1	20503505	634	2.42	0.37	12	0.13	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.80	N	008420	500	102 억	359653	N	N	6	N	N
72	20231120	100227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	15	2	0.49	69639340	22586	67.15	3080	3120	3070	4000	2160	3080	3083.30	1.75	5364	3130	3105	3080	3055	3030	3092	3042	103	920	500	2150	5	1	20503505	635	2.42	0.37	12	0.11	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.80	N	008420	500	102 억	359653	N	N	6	N	N
73	20231120	090227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	0	3	0.00	3606680	1171	3.48	3080	3080	3080	4000	2160	3080	3080.00	1.75	-141	3130	3105	3080	3055	3030	3092	3042	103	920	500	2150	5	1	20503505	632	2.41	0.37	12	0.01	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.80	N	008420	500	102 억	359653	N	N	6	N	N
74	20231117	160231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-25	5	-0.81	103191275	33567	50.39	3105	3105	3055	4035	2175	3105	3074.19	1.82	-7177	3158	3131	3103	3076	3048	3132	3077	103	930	500	2170	5	1	20503505	632	2.41	0.37	12	0.16	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.81	N	008420	500	102 억	372295	N	N	6	N	N
75	20231117	150233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-25	5	-0.81	99412170	32339	48.55	3105	3105	3055	4035	2175	3105	3074.06	1.82	-7059	3158	3131	3103	3076	3048	3132	3077	103	930	500	2170	5	1	20503505	632	2.41	0.37	12	0.16	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.81	N	008420	500	102 억	372295	N	N	0	N	N
76	20231117	140232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3075	-30	5	-0.97	87637020	28504	42.79	3105	3105	3055	4035	2175	3105	3074.55	1.82	-6925	3158	3131	3103	3076	3048	3132	3077	103	930	500	2170	5	1	20503505	630	2.40	0.37	12	0.14	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.81	N	008420	500	102 억	372295	N	N	0	N	N
77	20231117	130231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3075	-30	5	-0.97	79996340	26017	39.06	3105	3105	3055	4035	2175	3105	3074.77	1.82	-6924	3158	3131	3103	3076	3048	3132	3077	103	930	500	2170	5	1	20503505	630	2.40	0.37	12	0.13	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.81	N	008420	500	102 억	372295	N	N	0	N	N
78	20231117	120231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3075	-30	5	-0.97	73091525	23770	35.69	3105	3105	3055	4035	2175	3105	3074.95	1.82	-6922	3158	3131	3103	3076	3048	3132	3077	103	930	500	2170	5	1	20503505	630	2.40	0.37	12	0.12	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.81	N	008420	500	102 억	372295	N	N	0	N	N
79	20231117	110232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3075	-30	5	-0.97	67584495	21979	33.00	3105	3105	3055	4035	2175	3105	3074.96	1.82	-7037	3158	3131	3103	3076	3048	3132	3077	103	930	500	2170	5	1	20503505	630	2.40	0.37	12	0.11	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.81	N	008420	500	102 억	372295	N	N	0	N	N
80	20231117	100232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	-25	5	-0.81	53862640	17507	26.28	3105	3105	3055	4035	2175	3105	3076.63	1.82	-7665	3158	3131	3103	3076	3048	3132	3077	103	930	500	2170	5	1	20503505	632	2.41	0.37	12	0.09	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.81	N	008420	500	102 억	372295	N	N	0	N	N
81	20231117	090232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	0	3	0.00	2207655	711	1.07	3105	3105	3105	4035	2175	3105	3105.00	1.82	0	3158	3131	3103	3076	3048	3132	3077	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.00	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.81	N	008420	500	102 억	372295	N	N	0	N	N
82	20231116	160231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	193508210	62572	41.17	3105	3130	3075	4040	2180	3110	3092.57	1.73	17030	3176	3142	3096	3062	3016	3160	3080	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.31	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.83	N	008420	500	102 억	354130	N	N	0	N	N
83	20231116	150231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	173811805	56209	36.98	3105	3130	3075	4040	2180	3110	3092.24	1.73	15720	3176	3142	3096	3062	3016	3160	3080	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.27	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.83	N	008420	500	102 억	354130	N	N	0	N	N
84	20231116	140228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3105	-5	5	-0.16	156846760	50739	33.38	3105	3130	3075	4040	2180	3110	3091.25	1.73	12101	3176	3142	3096	3062	3016	3160	3080	103	930	500	2170	5	1	20503505	637	2.43	0.38	12	0.25	1279.00	8275.00	4150	20230221	-25.18	2930	20231027	5.97	4150	-25.18	20230221	2930	5.97	20231027	4150	-25.18	20230221	2930	5.97	20231027	3.83	N	008420	500	102 억	354130	N	N	0	N	N
85	20231116	130231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3095	-15	5	-0.48	140816580	45566	29.98	3105	3130	3075	4040	2180	3110	3090.39	1.73	10272	3176	3142	3096	3062	3016	3160	3080	103	930	500	2170	5	1	20503505	635	2.42	0.37	12	0.22	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.83	N	008420	500	102 억	354130	N	N	0	N	N
86	20231116	120231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	118627030	38389	25.26	3105	3130	3075	4040	2180	3110	3090.13	1.73	8125	3176	3142	3096	3062	3016	3160	3080	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.19	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.83	N	008420	500	102 억	354130	N	N	0	N	N
87	20231116	110230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3100	-10	5	-0.32	84682840	27376	18.01	3105	3130	3075	4040	2180	3110	3093.32	1.73	6990	3176	3142	3096	3062	3016	3160	3080	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.13	1279.00	8275.00	4150	20230221	-25.30	2930	20231027	5.80	4150	-25.30	20230221	2930	5.80	20231027	4150	-25.30	20230221	2930	5.80	20231027	3.83	N	008420	500	102 억	354130	N	N	0	N	N
88	20231116	100228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3085	-25	5	-0.80	3872620	1250	0.82	3105	3105	3085	4040	2180	3110	3098.10	1.73	122	3176	3142	3096	3062	3016	3160	3080	103	930	500	2170	5	1	20503505	633	2.41	0.37	12	0.01	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.83	N	008420	500	102 억	354130	N	N	0	N	N
89	20231116	090227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	0	3	0.00	0	0	0.00	0	0	0	4040	2180	3110	0.00	1.73	0	3176	3142	3096	3062	3016	3160	3080	103	930	500	2170	5	1	20503505	638	2.43	0.38	12	0.00	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.83	N	008420	500	102 억	354130	N	N	0	N	N
90	20231115	160220	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3110	65	2	2.13	467894370	151699	302.38	3065	3130	3050	3955	2135	3045	3084.36	1.56	29893	3081	3062	3026	3007	2971	3072	3017	103	910	500	2130	5	1	20503505	638	2.43	0.38	12	0.74	1279.00	8275.00	4150	20230221	-25.06	2930	20231027	6.14	4150	-25.06	20230221	2930	6.14	20231027	4150	-25.06	20230221	2930	6.14	20231027	3.83	N	008420	500	102 억	319136	N	N	14	N	N
91	20231115	150232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3090	45	2	1.48	440131090	142741	284.53	3065	3130	3050	3955	2135	3045	3083.42	1.56	30637	3081	3062	3026	3007	2971	3072	3017	103	910	500	2130	5	1	20503505	634	2.42	0.37	12	0.70	1279.00	8275.00	4150	20230221	-25.54	2930	20231027	5.46	4150	-25.54	20230221	2930	5.46	20231027	4150	-25.54	20230221	2930	5.46	20231027	3.83	N	008420	500	102 억	319136	N	N	14	N	N
92	20231115	140233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	35	2	1.15	237186500	77260	154.00	3065	3085	3050	3955	2135	3045	3069.98	1.56	27979	3081	3062	3026	3007	2971	3072	3017	103	910	500	2130	5	1	20503505	632	2.41	0.37	12	0.38	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.83	N	008420	500	102 억	319136	N	N	14	N	N
93	20231115	130233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3070	25	2	0.82	230326555	75027	149.55	3065	3085	3050	3955	2135	3045	3069.92	1.56	27911	3081	3062	3026	3007	2971	3072	3017	103	910	500	2130	5	1	20503505	629	2.40	0.37	12	0.37	1279.00	8275.00	4150	20230221	-26.02	2930	20231027	4.78	4150	-26.02	20230221	2930	4.78	20231027	4150	-26.02	20230221	2930	4.78	20231027	3.83	N	008420	500	102 억	319136	N	N	14	N	N
94	20231115	120234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3080	35	2	1.15	225427300	73433	146.37	3065	3085	3050	3955	2135	3045	3069.84	1.56	27768	3081	3062	3026	3007	2971	3072	3017	103	910	500	2130	5	1	20503505	632	2.41	0.37	12	0.36	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.83	N	008420	500	102 억	319136	N	N	14	N	N
95	20231115	110236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3085	40	2	1.31	205905540	67090	133.73	3065	3085	3050	3955	2135	3045	3069.09	1.56	26010	3081	3062	3026	3007	2971	3072	3017	103	910	500	2130	5	1	20503505	633	2.41	0.37	12	0.33	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.83	N	008420	500	102 억	319136	N	N	14	N	N
96	20231115	100232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3060	15	2	0.49	158666315	51726	103.11	3065	3080	3050	3955	2135	3045	3067.44	1.56	22631	3081	3062	3026	3007	2971	3072	3017	103	910	500	2130	5	1	20503505	627	2.39	0.37	12	0.25	1279.00	8275.00	4150	20230221	-26.27	2930	20231027	4.44	4150	-26.27	20230221	2930	4.44	20231027	4150	-26.27	20230221	2930	4.44	20231027	3.83	N	008420	500	102 억	319136	N	N	14	N	N
97	20231115	090231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3050	5	2	0.16	4382185	1431	2.85	3065	3065	3050	3955	2135	3045	3062.32	1.56	-202	3081	3062	3026	3007	2971	3072	3017	103	910	500	2130	5	1	20503505	625	2.38	0.37	12	0.01	1279.00	8275.00	4150	20230221	-26.51	2930	20231027	4.10	4150	-26.51	20230221	2930	4.10	20231027	4150	-26.51	20230221	2930	4.10	20231027	3.83	N	008420	500	102 억	319136	N	N	14	N	N
98	20231114	160231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3045	45	2	1.50	148458245	49006	87.90	2990	3045	2990	3900	2100	3000	3029.39	1.50	9719	3080	3040	3015	2975	2950	3027	2962	103	900	500	2100	5	1	20503505	624	2.38	0.37	12	0.24	1279.00	8275.00	4150	20230221	-26.63	2930	20231027	3.92	4150	-26.63	20230221	2930	3.92	20231027	4150	-26.63	20230221	2930	3.92	20231027	3.86	N	008420	500	102 억	306785	N	N	14	N	N
99	20231114	150230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3040	40	2	1.33	140253250	46307	83.06	2990	3045	2990	3900	2100	3000	3028.77	1.50	9698	3080	3040	3015	2975	2950	3027	2962	103	900	500	2100	5	1	20503505	623	2.38	0.37	12	0.23	1279.00	8275.00	4150	20230221	-26.75	2930	20231027	3.75	4150	-26.75	20230221	2930	3.75	20231027	4150	-26.75	20230221	2930	3.75	20231027	3.86	N	008420	500	102 억	306785	N	N	14	N	N
100	20231114	140230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3040	40	2	1.33	135791380	44839	80.42	2990	3045	2990	3900	2100	3000	3028.42	1.50	9662	3080	3040	3015	2975	2950	3027	2962	103	900	500	2100	5	1	20503505	623	2.38	0.37	12	0.22	1279.00	8275.00	4150	20230221	-26.75	2930	20231027	3.75	4150	-26.75	20230221	2930	3.75	20231027	4150	-26.75	20230221	2930	3.75	20231027	3.86	N	008420	500	102 억	306785	N	N	14	N	N
101	20231114	130231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3045	45	2	1.50	107073005	35398	63.49	2990	3045	2990	3900	2100	3000	3024.83	1.50	9240	3080	3040	3015	2975	2950	3027	2962	103	900	500	2100	5	1	20503505	624	2.38	0.37	12	0.17	1279.00	8275.00	4150	20230221	-26.63	2930	20231027	3.92	4150	-26.63	20230221	2930	3.92	20231027	4150	-26.63	20230221	2930	3.92	20231027	3.86	N	008420	500	102 억	306785	N	N	14	N	N
102	20231114	120230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3045	45	2	1.50	101671870	33621	60.30	2990	3045	2990	3900	2100	3000	3024.06	1.50	9698	3080	3040	3015	2975	2950	3027	2962	103	900	500	2100	5	1	20503505	624	2.38	0.37	12	0.16	1279.00	8275.00	4150	20230221	-26.63	2930	20231027	3.92	4150	-26.63	20230221	2930	3.92	20231027	4150	-26.63	20230221	2930	3.92	20231027	3.86	N	008420	500	102 억	306785	N	N	14	N	N
103	20231114	110233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3040	40	2	1.33	89845925	29731	53.33	2990	3045	2990	3900	2100	3000	3021.96	1.50	9614	3080	3040	3015	2975	2950	3027	2962	103	900	500	2100	5	1	20503505	623	2.38	0.37	12	0.15	1279.00	8275.00	4150	20230221	-26.75	2930	20231027	3.75	4150	-26.75	20230221	2930	3.75	20231027	4150	-26.75	20230221	2930	3.75	20231027	3.86	N	008420	500	102 억	306785	N	N	14	N	N
104	20231114	100231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3030	30	2	1.00	54207695	17979	32.25	2990	3035	2990	3900	2100	3000	3015.06	1.50	8989	3080	3040	3015	2975	2950	3027	2962	103	900	500	2100	5	1	20503505	621	2.37	0.37	12	0.09	1279.00	8275.00	4150	20230221	-26.99	2930	20231027	3.41	4150	-26.99	20230221	2930	3.41	20231027	4150	-26.99	20230221	2930	3.41	20231027	3.86	N	008420	500	102 억	306785	N	N	14	N	N
105	20231114	090229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3005	5	2	0.17	15146090	5062	9.08	2990	3015	2990	3900	2100	3000	2992.12	1.50	100	3080	3040	3015	2975	2950	3027	2962	103	900	500	2100	5	1	20503505	616	2.35	0.36	12	0.02	1279.00	8275.00	4150	20230221	-27.59	2930	20231027	2.56	4150	-27.59	20230221	2930	2.56	20231027	4150	-27.59	20230221	2930	2.56	20231027	3.86	N	008420	500	102 억	306785	N	N	14	N	N
106	20231113	160228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3000	-35	5	-1.15	160495975	53319	139.44	3035	3055	2990	3945	2125	3035	3010.11	1.55	-10783	3078	3056	3018	2996	2958	3067	3007	103	910	500	2120	5	1	20503505	615	2.35	0.36	12	0.26	1279.00	8275.00	4150	20230221	-27.71	2930	20231027	2.39	4150	-27.71	20230221	2930	2.39	20231027	4150	-27.71	20230221	2930	2.39	20231027	3.89	N	008420	500	102 억	317526	N	N	14	N	N
107	20231113	150228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3000	-35	5	-1.15	144074600	47854	125.15	3035	3055	2990	3945	2125	3035	3010.71	1.55	-9105	3078	3056	3018	2996	2958	3067	3007	103	910	500	2120	5	1	20503505	615	2.35	0.36	12	0.23	1279.00	8275.00	4150	20230221	-27.71	2930	20231027	2.39	4150	-27.71	20230221	2930	2.39	20231027	4150	-27.71	20230221	2930	2.39	20231027	3.89	N	008420	500	102 억	317526	N	N	7	N	N
108	20231113	140227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3000	-35	5	-1.15	128315675	42594	111.39	3035	3055	2990	3945	2125	3035	3012.53	1.55	-9101	3078	3056	3018	2996	2958	3067	3007	103	910	500	2120	5	1	20503505	615	2.35	0.36	12	0.21	1279.00	8275.00	4150	20230221	-27.71	2930	20231027	2.39	4150	-27.71	20230221	2930	2.39	20231027	4150	-27.71	20230221	2930	2.39	20231027	3.89	N	008420	500	102 억	317526	N	N	7	N	N
109	20231113	130226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3000	-35	5	-1.15	111642745	37030	96.84	3035	3055	2990	3945	2125	3035	3014.93	1.55	-8049	3078	3056	3018	2996	2958	3067	3007	103	910	500	2120	5	1	20503505	615	2.35	0.36	12	0.18	1279.00	8275.00	4150	20230221	-27.71	2930	20231027	2.39	4150	-27.71	20230221	2930	2.39	20231027	4150	-27.71	20230221	2930	2.39	20231027	3.89	N	008420	500	102 억	317526	N	N	7	N	N
110	20231113	120227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3015	-20	5	-0.66	95859820	31766	83.07	3035	3055	3000	3945	2125	3035	3017.69	1.55	-6951	3078	3056	3018	2996	2958	3067	3007	103	910	500	2120	5	1	20503505	618	2.36	0.36	12	0.15	1279.00	8275.00	4150	20230221	-27.35	2930	20231027	2.90	4150	-27.35	20230221	2930	2.90	20231027	4150	-27.35	20230221	2930	2.90	20231027	3.89	N	008420	500	102 억	317526	N	N	7	N	N
111	20231113	110226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3010	-25	5	-0.82	70820150	23437	61.29	3035	3055	3010	3945	2125	3035	3021.72	1.55	-428	3078	3056	3018	2996	2958	3067	3007	103	910	500	2120	5	1	20503505	617	2.35	0.36	12	0.11	1279.00	8275.00	4150	20230221	-27.47	2930	20231027	2.73	4150	-27.47	20230221	2930	2.73	20231027	4150	-27.47	20230221	2930	2.73	20231027	3.89	N	008420	500	102 억	317526	N	N	7	N	N
112	20231113	100227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3015	-20	5	-0.66	46973175	15518	40.58	3035	3055	3015	3945	2125	3035	3027.01	1.55	-249	3078	3056	3018	2996	2958	3067	3007	103	910	500	2120	5	1	20503505	618	2.36	0.36	12	0.08	1279.00	8275.00	4150	20230221	-27.35	2930	20231027	2.90	4150	-27.35	20230221	2930	2.90	20231027	4150	-27.35	20230221	2930	2.90	20231027	3.89	N	008420	500	102 억	317526	N	N	7	N	N
113	20231113	090227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3030	-5	5	-0.16	5410425	1784	4.67	3035	3035	3030	3945	2125	3035	3032.75	1.55	21	3078	3056	3018	2996	2958	3067	3007	103	910	500	2120	5	1	20503505	621	2.37	0.37	12	0.01	1279.00	8275.00	4150	20230221	-26.99	2930	20231027	3.41	4150	-26.99	20230221	2930	3.41	20231027	4150	-26.99	20230221	2930	3.41	20231027	3.89	N	008420	500	102 억	317526	N	N	7	N	N
114	20231110	160228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3035	-15	5	-0.49	114893835	38188	155.88	3020	3040	2980	3965	2135	3050	3008.64	1.55	-638	3093	3071	3048	3026	3003	3060	3015	103	915	500	2130	5	1	20503505	622	2.37	0.37	12	0.19	1279.00	8275.00	4150	20230221	-26.87	2930	20231027	3.58	4150	-26.87	20230221	2930	3.58	20231027	4150	-26.87	20230221	2930	3.58	20231027	3.88	N	008420	500	102 억	318468	N	N	7	N	N
115	20231110	150230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3020	-30	5	-0.98	93217985	30977	126.44	3020	3040	2980	3965	2135	3050	3009.26	1.55	-1023	3093	3071	3048	3026	3003	3060	3015	103	915	500	2130	5	1	20503505	619	2.36	0.36	12	0.15	1279.00	8275.00	4150	20230221	-27.23	2930	20231027	3.07	4150	-27.23	20230221	2930	3.07	20231027	4150	-27.23	20230221	2930	3.07	20231027	3.88	N	008420	500	102 억	318468	N	N	7	N	N
116	20231110	140229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3025	-25	5	-0.82	90108820	29947	122.24	3020	3040	2980	3965	2135	3050	3008.94	1.55	-1012	3093	3071	3048	3026	3003	3060	3015	103	915	500	2130	5	1	20503505	620	2.37	0.37	12	0.15	1279.00	8275.00	4150	20230221	-27.11	2930	20231027	3.24	4150	-27.11	20230221	2930	3.24	20231027	4150	-27.11	20230221	2930	3.24	20231027	3.88	N	008420	500	102 억	318468	N	N	7	N	N
117	20231110	130231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3020	-30	5	-0.98	86473415	28749	117.35	3020	3040	2980	3965	2135	3050	3007.88	1.55	-985	3093	3071	3048	3026	3003	3060	3015	103	915	500	2130	5	1	20503505	619	2.36	0.36	12	0.14	1279.00	8275.00	4150	20230221	-27.23	2930	20231027	3.07	4150	-27.23	20230221	2930	3.07	20231027	4150	-27.23	20230221	2930	3.07	20231027	3.88	N	008420	500	102 억	318468	N	N	7	N	N
118	20231110	120228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3010	-40	5	-1.31	76118560	25317	103.34	3020	3040	2980	3965	2135	3050	3006.62	1.55	1353	3093	3071	3048	3026	3003	3060	3015	103	915	500	2130	5	1	20503505	617	2.35	0.36	12	0.12	1279.00	8275.00	4150	20230221	-27.47	2930	20231027	2.73	4150	-27.47	20230221	2930	2.73	20231027	4150	-27.47	20230221	2930	2.73	20231027	3.88	N	008420	500	102 억	318468	N	N	7	N	N
119	20231110	110228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3005	-45	5	-1.48	73867085	24568	100.28	3020	3040	2980	3965	2135	3050	3006.64	1.55	1353	3093	3071	3048	3026	3003	3060	3015	103	915	500	2130	5	1	20503505	616	2.35	0.36	12	0.12	1279.00	8275.00	4150	20230221	-27.59	2930	20231027	2.56	4150	-27.59	20230221	2930	2.56	20231027	4150	-27.59	20230221	2930	2.56	20231027	3.88	N	008420	500	102 억	318468	N	N	7	N	N
120	20231110	100229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3020	-30	5	-0.98	65940230	21930	89.51	3020	3040	2980	3965	2135	3050	3006.85	1.55	1353	3093	3071	3048	3026	3003	3060	3015	103	915	500	2130	5	1	20503505	619	2.36	0.36	12	0.11	1279.00	8275.00	4150	20230221	-27.23	2930	20231027	3.07	4150	-27.23	20230221	2930	3.07	20231027	4150	-27.23	20230221	2930	3.07	20231027	3.88	N	008420	500	102 억	318468	N	N	7	N	N
121	20231110	090226	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3040	-10	5	-0.33	7810345	2586	10.56	3020	3040	3020	3965	2135	3050	3020.24	1.55	-332	3093	3071	3048	3026	3003	3060	3015	103	915	500	2130	5	1	20503505	623	2.38	0.37	12	0.01	1279.00	8275.00	4150	20230221	-26.75	2930	20231027	3.75	4150	-26.75	20230221	2930	3.75	20231027	4150	-26.75	20230221	2930	3.75	20231027	3.88	N	008420	500	102 억	318468	N	N	7	N	N
122	20231109	160224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3050	5	2	0.16	70317975	23147	66.84	3070	3070	3025	3955	2135	3045	3037.88	1.56	-1703	3105	3075	3055	3025	3005	3065	3015	103	910	500	2130	5	1	20503505	625	2.38	0.37	12	0.11	1279.00	8275.00	4150	20230221	-26.51	2930	20231027	4.10	4150	-26.51	20230221	2930	4.10	20231027	4150	-26.51	20230221	2930	4.10	20231027	3.85	N	008420	500	102 억	320101	N	N	7	N	N
123	20231109	150226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3035	-10	5	-0.33	64325085	21177	61.15	3070	3070	3025	3955	2135	3045	3037.50	1.56	-1703	3105	3075	3055	3025	3005	3065	3015	103	910	500	2130	5	1	20503505	622	2.37	0.37	12	0.10	1279.00	8275.00	4150	20230221	-26.87	2930	20231027	3.58	4150	-26.87	20230221	2930	3.58	20231027	4150	-26.87	20230221	2930	3.58	20231027	3.85	N	008420	500	102 억	320101	N	N	1	N	N
124	20231109	140224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3030	-15	5	-0.49	43117015	14194	40.99	3070	3070	3025	3955	2135	3045	3037.69	1.56	-1689	3105	3075	3055	3025	3005	3065	3015	103	910	500	2130	5	1	20503505	621	2.37	0.37	12	0.07	1279.00	8275.00	4150	20230221	-26.99	2930	20231027	3.41	4150	-26.99	20230221	2930	3.41	20231027	4150	-26.99	20230221	2930	3.41	20231027	3.85	N	008420	500	102 억	320101	N	N	1	N	N
125	20231109	130224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3040	-5	5	-0.16	28697725	9439	27.26	3070	3070	3030	3955	2135	3045	3040.34	1.56	1132	3105	3075	3055	3025	3005	3065	3015	103	910	500	2130	5	1	20503505	623	2.38	0.37	12	0.05	1279.00	8275.00	4150	20230221	-26.75	2930	20231027	3.75	4150	-26.75	20230221	2930	3.75	20231027	4150	-26.75	20230221	2930	3.75	20231027	3.85	N	008420	500	102 억	320101	N	N	1	N	N
126	20231109	120225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3045	0	3	0.00	23024010	7573	21.87	3070	3070	3030	3955	2135	3045	3040.28	1.56	1132	3105	3075	3055	3025	3005	3065	3015	103	910	500	2130	5	1	20503505	624	2.38	0.37	12	0.04	1279.00	8275.00	4150	20230221	-26.63	2930	20231027	3.92	4150	-26.63	20230221	2930	3.92	20231027	4150	-26.63	20230221	2930	3.92	20231027	3.85	N	008420	500	102 억	320101	N	N	1	N	N
127	20231109	110225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3050	5	2	0.16	19202485	6318	18.24	3070	3070	3030	3955	2135	3045	3039.33	1.56	967	3105	3075	3055	3025	3005	3065	3015	103	910	500	2130	5	1	20503505	625	2.38	0.37	12	0.03	1279.00	8275.00	4150	20230221	-26.51	2930	20231027	4.10	4150	-26.51	20230221	2930	4.10	20231027	4150	-26.51	20230221	2930	4.10	20231027	3.85	N	008420	500	102 억	320101	N	N	1	N	N
128	20231109	100223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3040	-5	5	-0.16	12016695	3955	11.42	3070	3070	3030	3955	2135	3045	3038.36	1.56	223	3105	3075	3055	3025	3005	3065	3015	103	910	500	2130	5	1	20503505	623	2.38	0.37	12	0.02	1279.00	8275.00	4150	20230221	-26.75	2930	20231027	3.75	4150	-26.75	20230221	2930	3.75	20231027	4150	-26.75	20230221	2930	3.75	20231027	3.85	N	008420	500	102 억	320101	N	N	1	N	N
129	20231109	090223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3050	5	2	0.16	1322565	431	1.24	3070	3070	3050	3955	2135	3045	3068.60	1.56	-42	3105	3075	3055	3025	3005	3065	3015	103	910	500	2130	5	1	20503505	625	2.38	0.37	12	0.00	1279.00	8275.00	4150	20230221	-26.51	2930	20231027	4.10	4150	-26.51	20230221	2930	4.10	20231027	4150	-26.51	20230221	2930	4.10	20231027	3.85	N	008420	500	102 억	320101	N	N	1	N	N
130	20231108	160223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3045	-20	5	-0.65	105879140	34629	57.55	3065	3085	3035	3980	2150	3065	3057.59	1.57	-2148	3128	3096	3068	3036	3008	3082	3022	103	915	500	2140	5	1	20503505	624	2.38	0.37	12	0.17	1279.00	8275.00	4150	20230221	-26.63	2930	20231027	3.92	4150	-26.63	20230221	2930	3.92	20231027	4150	-26.63	20230221	2930	3.92	20231027	3.79	N	008420	500	102 억	322179	N	N	1	N	N
131	20231108	150225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3045	-20	5	-0.65	94083260	30754	51.11	3065	3085	3040	3980	2150	3065	3059.22	1.57	-1781	3128	3096	3068	3036	3008	3082	3022	103	915	500	2140	5	1	20503505	624	2.38	0.37	12	0.15	1279.00	8275.00	4150	20230221	-26.63	2930	20231027	3.92	4150	-26.63	20230221	2930	3.92	20231027	4150	-26.63	20230221	2930	3.92	20231027	3.79	N	008420	500	102 억	322179	N	N	1	N	N
132	20231108	140223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3060	-5	5	-0.16	73697235	24066	40.00	3065	3085	3040	3980	2150	3065	3062.30	1.57	-1662	3128	3096	3068	3036	3008	3082	3022	103	915	500	2140	5	1	20503505	627	2.39	0.37	12	0.12	1279.00	8275.00	4150	20230221	-26.27	2930	20231027	4.44	4150	-26.27	20230221	2930	4.44	20231027	4150	-26.27	20230221	2930	4.44	20231027	3.79	N	008420	500	102 억	322179	N	N	1	N	N
133	20231108	130224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3045	-20	5	-0.65	63950455	20870	34.69	3065	3085	3045	3980	2150	3065	3064.23	1.57	-1750	3128	3096	3068	3036	3008	3082	3022	103	915	500	2140	5	1	20503505	624	2.38	0.37	12	0.10	1279.00	8275.00	4150	20230221	-26.63	2930	20231027	3.92	4150	-26.63	20230221	2930	3.92	20231027	4150	-26.63	20230221	2930	3.92	20231027	3.79	N	008420	500	102 억	322179	N	N	1	N	N
134	20231108	120224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3075	10	2	0.33	36231160	11803	19.62	3065	3085	3060	3980	2150	3065	3069.66	1.57	-1080	3128	3096	3068	3036	3008	3082	3022	103	915	500	2140	5	1	20503505	630	2.40	0.37	12	0.06	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.79	N	008420	500	102 억	322179	N	N	1	N	N
135	20231108	110223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3065	0	3	0.00	31901310	10391	17.27	3065	3085	3060	3980	2150	3065	3070.09	1.57	-1080	3128	3096	3068	3036	3008	3082	3022	103	915	500	2140	5	1	20503505	628	2.40	0.37	12	0.05	1279.00	8275.00	4150	20230221	-26.14	2930	20231027	4.61	4150	-26.14	20230221	2930	4.61	20231027	4150	-26.14	20230221	2930	4.61	20231027	3.79	N	008420	500	102 억	322179	N	N	1	N	N
136	20231108	100223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3070	5	2	0.16	20600945	6706	11.15	3065	3085	3060	3980	2150	3065	3072.02	1.57	-158	3128	3096	3068	3036	3008	3082	3022	103	915	500	2140	5	1	20503505	629	2.40	0.37	12	0.03	1279.00	8275.00	4150	20230221	-26.02	2930	20231027	4.78	4150	-26.02	20230221	2930	4.78	20231027	4150	-26.02	20230221	2930	4.78	20231027	3.79	N	008420	500	102 억	322179	N	N	1	N	N
137	20231108	090223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3080	15	2	0.49	1192375	389	0.65	3065	3080	3065	3980	2150	3065	3065.23	1.57	30	3128	3096	3068	3036	3008	3082	3022	103	915	500	2140	5	1	20503505	632	2.41	0.37	12	0.00	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.79	N	008420	500	102 억	322179	N	N	1	N	N
138	20231107	160223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3065	-30	5	-0.97	180693910	58969	81.99	3100	3100	3040	4020	2170	3095	3064.21	1.70	-20414	3115	3105	3085	3075	3055	3110	3080	103	925	500	2160	5	1	20503505	628	2.40	0.37	12	0.29	1279.00	8275.00	4150	20230221	-26.14	2930	20231027	4.61	4150	-26.14	20230221	2930	4.61	20231027	4150	-26.14	20230221	2930	4.61	20231027	3.83	N	008420	500	102 억	349450	N	N	1	N	N
139	20231107	150223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3070	-25	5	-0.81	172565115	56315	78.30	3100	3100	3040	4020	2170	3095	3064.28	1.70	-20395	3115	3105	3085	3075	3055	3110	3080	103	925	500	2160	5	1	20503505	629	2.40	0.37	12	0.27	1279.00	8275.00	4150	20230221	-26.02	2930	20231027	4.78	4150	-26.02	20230221	2930	4.78	20231027	4150	-26.02	20230221	2930	4.78	20231027	3.83	N	008420	500	102 억	349450	N	N	1	N	N
140	20231107	140224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3060	-35	5	-1.13	164257325	53607	74.54	3100	3100	3040	4020	2170	3095	3064.10	1.70	-20521	3115	3105	3085	3075	3055	3110	3080	103	925	500	2160	5	1	20503505	627	2.39	0.37	12	0.26	1279.00	8275.00	4150	20230221	-26.27	2930	20231027	4.44	4150	-26.27	20230221	2930	4.44	20231027	4150	-26.27	20230221	2930	4.44	20231027	3.83	N	008420	500	102 억	349450	N	N	1	N	N
141	20231107	130223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3060	-35	5	-1.13	159648325	52101	72.44	3100	3100	3040	4020	2170	3095	3064.21	1.70	-21254	3115	3105	3085	3075	3055	3110	3080	103	925	500	2160	5	1	20503505	627	2.39	0.37	12	0.25	1279.00	8275.00	4150	20230221	-26.27	2930	20231027	4.44	4150	-26.27	20230221	2930	4.44	20231027	4150	-26.27	20230221	2930	4.44	20231027	3.83	N	008420	500	102 억	349450	N	N	1	N	N
142	20231107	120223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3055	-40	5	-1.29	128156575	41771	58.08	3100	3100	3050	4020	2170	3095	3068.08	1.70	-12232	3115	3105	3085	3075	3055	3110	3080	103	925	500	2160	5	1	20503505	626	2.39	0.37	12	0.20	1279.00	8275.00	4150	20230221	-26.39	2930	20231027	4.27	4150	-26.39	20230221	2930	4.27	20231027	4150	-26.39	20230221	2930	4.27	20231027	3.83	N	008420	500	102 억	349450	N	N	1	N	N
143	20231107	110223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3075	-20	5	-0.65	107585615	35042	48.72	3100	3100	3055	4020	2170	3095	3070.19	1.70	-6725	3115	3105	3085	3075	3055	3110	3080	103	925	500	2160	5	1	20503505	630	2.40	0.37	12	0.17	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.83	N	008420	500	102 억	349450	N	N	1	N	N
144	20231107	100225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3060	-35	5	-1.13	76113420	24780	34.45	3100	3100	3055	4020	2170	3095	3071.57	1.70	-6490	3115	3105	3085	3075	3055	3110	3080	103	925	500	2160	5	1	20503505	627	2.39	0.37	12	0.12	1279.00	8275.00	4150	20230221	-26.27	2930	20231027	4.44	4150	-26.27	20230221	2930	4.44	20231027	4150	-26.27	20230221	2930	4.44	20231027	3.83	N	008420	500	102 억	349450	N	N	1	N	N
145	20231107	090220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3065	-30	5	-0.97	22728310	7369	10.25	3100	3100	3065	4020	2170	3095	3084.31	1.70	-6658	3115	3105	3085	3075	3055	3110	3080	103	925	500	2160	5	1	20503505	628	2.40	0.37	12	0.04	1279.00	8275.00	4150	20230221	-26.14	2930	20231027	4.61	4150	-26.14	20230221	2930	4.61	20231027	4150	-26.14	20230221	2930	4.61	20231027	3.83	N	008420	500	102 억	349450	N	N	1	N	N
146	20231106	160218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3095	30	2	0.98	214459195	69637	79.91	3070	3095	3065	3980	2150	3065	3079.63	1.66	8943	3105	3085	3050	3030	2995	3095	3040	103	915	500	2140	5	1	20503505	635	2.42	0.37	12	0.34	1279.00	8275.00	4150	20230221	-25.42	2930	20231027	5.63	4150	-25.42	20230221	2930	5.63	20231027	4150	-25.42	20230221	2930	5.63	20231027	3.88	N	008420	500	102 억	340535	N	N	1	N	N
147	20231106	150220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3080	15	2	0.49	172209885	55948	64.20	3070	3090	3065	3980	2150	3065	3078.03	1.66	8480	3105	3085	3050	3030	2995	3095	3040	103	915	500	2140	5	1	20503505	632	2.41	0.37	12	0.27	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.88	N	008420	500	102 억	340535	N	N	0	N	N
148	20231106	140218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3085	20	2	0.65	149361275	48526	55.68	3070	3090	3065	3980	2150	3065	3077.96	1.66	8480	3105	3085	3050	3030	2995	3095	3040	103	915	500	2140	5	1	20503505	633	2.41	0.37	12	0.24	1279.00	8275.00	4150	20230221	-25.66	2930	20231027	5.29	4150	-25.66	20230221	2930	5.29	20231027	4150	-25.66	20230221	2930	5.29	20231027	3.88	N	008420	500	102 억	340535	N	N	0	N	N
149	20231106	130220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3080	15	2	0.49	145811640	47374	54.36	3070	3090	3065	3980	2150	3065	3077.88	1.66	8755	3105	3085	3050	3030	2995	3095	3040	103	915	500	2140	5	1	20503505	632	2.41	0.37	12	0.23	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.88	N	008420	500	102 억	340535	N	N	0	N	N
150	20231106	120221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3075	10	2	0.33	139298415	45256	51.93	3070	3090	3065	3980	2150	3065	3078.01	1.66	9385	3105	3085	3050	3030	2995	3095	3040	103	915	500	2140	5	1	20503505	630	2.40	0.37	12	0.22	1279.00	8275.00	4150	20230221	-25.90	2930	20231027	4.95	4150	-25.90	20230221	2930	4.95	20231027	4150	-25.90	20230221	2930	4.95	20231027	3.88	N	008420	500	102 억	340535	N	N	0	N	N
151	20231106	110221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3080	15	2	0.49	90236035	29325	33.65	3070	3090	3065	3980	2150	3065	3077.10	1.66	6932	3105	3085	3050	3030	2995	3095	3040	103	915	500	2140	5	1	20503505	632	2.41	0.37	12	0.14	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.88	N	008420	500	102 억	340535	N	N	0	N	N
152	20231106	100212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3080	15	2	0.49	58872635	19129	21.95	3070	3090	3065	3980	2150	3065	3077.66	1.66	3959	3105	3085	3050	3030	2995	3095	3040	103	915	500	2140	5	1	20503505	632	2.41	0.37	12	0.09	1279.00	8275.00	4150	20230221	-25.78	2930	20231027	5.12	4150	-25.78	20230221	2930	5.12	20231027	4150	-25.78	20230221	2930	5.12	20231027	3.88	N	008420	500	102 억	340535	N	N	0	N	N
153	20231106	090221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3070	5	2	0.16	9126755	2971	3.41	3070	3085	3065	3980	2150	3065	3071.95	1.66	196	3105	3085	3050	3030	2995	3095	3040	103	915	500	2140	5	1	20503505	629	2.40	0.37	12	0.01	1279.00	8275.00	4150	20230221	-26.02	2930	20231027	4.78	4150	-26.02	20230221	2930	4.78	20231027	4150	-26.02	20230221	2930	4.78	20231027	3.88	N	008420	500	102 억	340535	N	N	0	N	N
154	20231103	160216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3065	10	2	0.33	263104240	86232	127.86	3050	3070	3015	3970	2140	3055	3051.03	1.52	22619	3088	3071	3038	3021	2988	3080	3030	103	915	500	2130	5	1	20503505	628	2.40	0.37	12	0.42	1279.00	8275.00	4150	20230221	-26.14	2930	20231027	4.61	4150	-26.14	20230221	2930	4.61	20231027	4150	-26.14	20230221	2930	4.61	20231027	3.87	N	008420	500	102 억	311417	N	N	0	N	N
155	20231103	150218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3060	5	2	0.16	246387425	80767	119.75	3050	3070	3015	3970	2140	3055	3050.60	1.52	21019	3088	3071	3038	3021	2988	3080	3030	103	915	500	2130	5	1	20503505	627	2.39	0.37	12	0.39	1279.00	8275.00	4150	20230221	-26.27	2930	20231027	4.44	4150	-26.27	20230221	2930	4.44	20231027	4150	-26.27	20230221	2930	4.44	20231027	3.87	N	008420	500	102 억	311417	N	N	0	N	N
156	20231103	140218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3060	5	2	0.16	223205020	73197	108.53	3050	3065	3015	3970	2140	3055	3049.37	1.52	18979	3088	3071	3038	3021	2988	3080	3030	103	915	500	2130	5	1	20503505	627	2.39	0.37	12	0.36	1279.00	8275.00	4150	20230221	-26.27	2930	20231027	4.44	4150	-26.27	20230221	2930	4.44	20231027	4150	-26.27	20230221	2930	4.44	20231027	3.87	N	008420	500	102 억	311417	N	N	0	N	N
157	20231103	130218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3055	0	3	0.00	175767520	57688	85.53	3050	3065	3015	3970	2140	3055	3046.86	1.52	11128	3088	3071	3038	3021	2988	3080	3030	103	915	500	2130	5	1	20503505	626	2.39	0.37	12	0.28	1279.00	8275.00	4150	20230221	-26.39	2930	20231027	4.27	4150	-26.39	20230221	2930	4.27	20231027	4150	-26.39	20230221	2930	4.27	20231027	3.87	N	008420	500	102 억	311417	N	N	0	N	N
158	20231103	120218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3065	10	2	0.33	150513700	49428	73.29	3050	3065	3015	3970	2140	3055	3045.11	1.52	9593	3088	3071	3038	3021	2988	3080	3030	103	915	500	2130	5	1	20503505	628	2.40	0.37	12	0.24	1279.00	8275.00	4150	20230221	-26.14	2930	20231027	4.61	4150	-26.14	20230221	2930	4.61	20231027	4150	-26.14	20230221	2930	4.61	20231027	3.87	N	008420	500	102 억	311417	N	N	0	N	N
159	20231103	110219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3065	10	2	0.33	140870740	46278	68.62	3050	3065	3015	3970	2140	3055	3044.01	1.52	8734	3088	3071	3038	3021	2988	3080	3030	103	915	500	2130	5	1	20503505	628	2.40	0.37	12	0.23	1279.00	8275.00	4150	20230221	-26.14	2930	20231027	4.61	4150	-26.14	20230221	2930	4.61	20231027	4150	-26.14	20230221	2930	4.61	20231027	3.87	N	008420	500	102 억	311417	N	N	0	N	N
160	20231103	100217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3030	-25	5	-0.82	73489655	24207	35.89	3050	3065	3015	3970	2140	3055	3035.88	1.52	-114	3088	3071	3038	3021	2988	3080	3030	103	915	500	2130	5	1	20503505	621	2.37	0.37	12	0.12	1279.00	8275.00	4150	20230221	-26.99	2930	20231027	3.41	4150	-26.99	20230221	2930	3.41	20231027	4150	-26.99	20230221	2930	3.41	20231027	3.87	N	008420	500	102 억	311417	N	N	0	N	N
161	20231103	090217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3055	0	3	0.00	3752185	1230	1.82	3050	3060	3050	3970	2140	3055	3050.56	1.52	34	3088	3071	3038	3021	2988	3080	3030	103	915	500	2130	5	1	20503505	626	2.39	0.37	12	0.01	1279.00	8275.00	4150	20230221	-26.39	2930	20231027	4.27	4150	-26.39	20230221	2930	4.27	20231027	4150	-26.39	20230221	2930	4.27	20231027	3.87	N	008420	500	102 억	311417	N	N	0	N	N
162	20231102	160217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3055	65	2	2.17	191520900	63185	157.29	3005	3055	3005	3885	2095	2990	3030.98	1.50	2428	3016	3002	2981	2967	2946	3010	2975	103	895	500	2090	5	1	20503505	626	2.39	0.37	12	0.31	1279.00	8275.00	4150	20230221	-26.39	2930	20231027	4.27	4150	-26.39	20230221	2930	4.27	20231027	4150	-26.39	20230221	2930	4.27	20231027	3.92	N	008420	500	102 억	308523	N	N	0	N	N
163	20231102	150219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3020	30	2	1.00	126745015	41915	104.34	3005	3050	3005	3885	2095	2990	3023.86	1.50	2078	3016	3002	2981	2967	2946	3010	2975	103	895	500	2090	5	1	20503505	619	2.36	0.36	12	0.20	1279.00	8275.00	4150	20230221	-27.23	2930	20231027	3.07	4150	-27.23	20230221	2930	3.07	20231027	4150	-27.23	20230221	2930	3.07	20231027	3.92	N	008420	500	102 억	308523	N	N	0	N	N
164	20231102	140217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3025	35	2	1.17	117359195	38811	96.61	3005	3050	3005	3885	2095	2990	3023.86	1.50	2100	3016	3002	2981	2967	2946	3010	2975	103	895	500	2090	5	1	20503505	620	2.37	0.37	12	0.19	1279.00	8275.00	4150	20230221	-27.11	2930	20231027	3.24	4150	-27.11	20230221	2930	3.24	20231027	4150	-27.11	20230221	2930	3.24	20231027	3.92	N	008420	500	102 억	308523	N	N	0	N	N
165	20231102	130217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3030	40	2	1.34	110990930	36705	91.37	3005	3050	3005	3885	2095	2990	3023.86	1.50	2100	3016	3002	2981	2967	2946	3010	2975	103	895	500	2090	5	1	20503505	621	2.37	0.37	12	0.18	1279.00	8275.00	4150	20230221	-26.99	2930	20231027	3.41	4150	-26.99	20230221	2930	3.41	20231027	4150	-26.99	20230221	2930	3.41	20231027	3.92	N	008420	500	102 억	308523	N	N	0	N	N
166	20231102	120216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3030	40	2	1.34	86784740	28702	71.45	3005	3050	3005	3885	2095	2990	3023.65	1.50	2157	3016	3002	2981	2967	2946	3010	2975	103	895	500	2090	5	1	20503505	621	2.37	0.37	12	0.14	1279.00	8275.00	4150	20230221	-26.99	2930	20231027	3.41	4150	-26.99	20230221	2930	3.41	20231027	4150	-26.99	20230221	2930	3.41	20231027	3.92	N	008420	500	102 억	308523	N	N	0	N	N
167	20231102	110214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3040	50	2	1.67	79681375	26351	65.60	3005	3050	3005	3885	2095	2990	3023.85	1.50	2248	3016	3002	2981	2967	2946	3010	2975	103	895	500	2090	5	1	20503505	623	2.38	0.37	12	0.13	1279.00	8275.00	4150	20230221	-26.75	2930	20231027	3.75	4150	-26.75	20230221	2930	3.75	20231027	4150	-26.75	20230221	2930	3.75	20231027	3.92	N	008420	500	102 억	308523	N	N	0	N	N
168	20231102	100216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3030	40	2	1.34	55404670	18363	45.71	3005	3030	3005	3885	2095	2990	3017.19	1.50	2855	3016	3002	2981	2967	2946	3010	2975	103	895	500	2090	5	1	20503505	621	2.37	0.37	12	0.09	1279.00	8275.00	4150	20230221	-26.99	2930	20231027	3.41	4150	-26.99	20230221	2930	3.41	20231027	4150	-26.99	20230221	2930	3.41	20231027	3.92	N	008420	500	102 억	308523	N	N	0	N	N
169	20231102	090217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3010	20	2	0.67	14535345	4834	12.03	3005	3020	3005	3885	2095	2990	3006.90	1.50	863	3016	3002	2981	2967	2946	3010	2975	103	895	500	2090	5	1	20503505	617	2.35	0.36	12	0.02	1279.00	8275.00	4150	20230221	-27.47	2930	20231027	2.73	4150	-27.47	20230221	2930	2.73	20231027	4150	-27.47	20230221	2930	2.73	20231027	3.92	N	008420	500	102 억	308523	N	N	0	N	N
170	20231101	160215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2990	30	2	1.01	116886225	39267	73.78	2965	2995	2960	3845	2075	2960	2976.70	1.49	2243	3053	3006	2983	2936	2913	2995	2925	103	885	500	2070	5	1	20503505	613	2.34	0.36	12	0.19	1279.00	8275.00	4150	20230221	-27.95	2930	20231027	2.05	4150	-27.95	20230221	2930	2.05	20231027	4150	-27.95	20230221	2930	2.05	20231027	3.91	N	008420	500	102 억	305734	N	N	0	N	N
171	20231101	150216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2975	15	2	0.51	108682230	36522	68.62	2965	2995	2960	3845	2075	2960	2975.80	1.49	2273	3053	3006	2983	2936	2913	2995	2925	103	885	500	2070	5	1	20503505	610	2.33	0.36	12	0.18	1279.00	8275.00	4150	20230221	-28.31	2930	20231027	1.54	4150	-28.31	20230221	2930	1.54	20231027	4150	-28.31	20230221	2930	1.54	20231027	3.91	N	008420	500	102 억	305734	N	N	0	N	N
172	20231101	140214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2985	25	2	0.84	79757475	26792	50.34	2965	2995	2960	3845	2075	2960	2976.91	1.49	2273	3053	3006	2983	2936	2913	2995	2925	103	885	500	2070	5	1	20503505	612	2.33	0.36	12	0.13	1279.00	8275.00	4150	20230221	-28.07	2930	20231027	1.88	4150	-28.07	20230221	2930	1.88	20231027	4150	-28.07	20230221	2930	1.88	20231027	3.91	N	008420	500	102 억	305734	N	N	0	N	N
173	20231101	130217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2985	25	2	0.84	65595735	22037	41.40	2965	2995	2960	3845	2075	2960	2976.62	1.49	2273	3053	3006	2983	2936	2913	2995	2925	103	885	500	2070	5	1	20503505	612	2.33	0.36	12	0.11	1279.00	8275.00	4150	20230221	-28.07	2930	20231027	1.88	4150	-28.07	20230221	2930	1.88	20231027	4150	-28.07	20230221	2930	1.88	20231027	3.91	N	008420	500	102 억	305734	N	N	0	N	N
174	20231101	120219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2990	30	2	1.01	61216355	20567	38.64	2965	2995	2960	3845	2075	2960	2976.44	1.49	1983	3053	3006	2983	2936	2913	2995	2925	103	885	500	2070	5	1	20503505	613	2.34	0.36	12	0.10	1279.00	8275.00	4150	20230221	-27.95	2930	20231027	2.05	4150	-27.95	20230221	2930	2.05	20231027	4150	-27.95	20230221	2930	2.05	20231027	3.91	N	008420	500	102 억	305734	N	N	0	N	N
175	20231101	110218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2975	15	2	0.51	44124085	14814	27.83	2965	2995	2960	3845	2075	2960	2978.54	1.49	961	3053	3006	2983	2936	2913	2995	2925	103	885	500	2070	5	1	20503505	610	2.33	0.36	12	0.07	1279.00	8275.00	4150	20230221	-28.31	2930	20231027	1.54	4150	-28.31	20230221	2930	1.54	20231027	4150	-28.31	20230221	2930	1.54	20231027	3.91	N	008420	500	102 억	305734	N	N	0	N	N
176	20231101	100217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2990	30	2	1.01	29920810	10044	18.87	2965	2995	2960	3845	2075	2960	2978.97	1.49	1646	3053	3006	2983	2936	2913	2995	2925	103	885	500	2070	5	1	20503505	613	2.34	0.36	12	0.05	1279.00	8275.00	4150	20230221	-27.95	2930	20231027	2.05	4150	-27.95	20230221	2930	2.05	20231027	4150	-27.95	20230221	2930	2.05	20231027	3.91	N	008420	500	102 억	305734	N	N	0	N	N
177	20231101	090218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	2985	25	2	0.84	6649070	2242	4.21	2965	2985	2965	3845	2075	2960	2965.69	1.49	-117	3053	3006	2983	2936	2913	2995	2925	103	885	500	2070	5	1	20503505	612	2.33	0.36	12	0.01	1279.00	8275.00	4150	20230221	-28.07	2930	20231027	1.88	4150	-28.07	20230221	2930	1.88	20231027	4150	-28.07	20230221	2930	1.88	20231027	3.91	N	008420	500	102 억	305734	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History