KissMeData/009190/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20231130	160245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1179	9	2	0.77	706396371	603604	46.70	1179	1183	1154	1521	819	1170	1169.93	3.88	33684	1229	1199	1172	1142	1115	1214	1157	188	351	500	860	1	1	37697115	444	6.21	0.49	12	1.60	190.00	2426.00	4520	20230602	-73.92	1063	20231031	10.91	4520	-73.92	20230602	1063	10.91	20231031	4520	-73.92	20230602	1063	10.91	20231031	1.11	N	009190	500	188 억	1461425	N	N	0	N	00	N
3	20231130	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1182	12	2	1.03	613131230	524490	40.58	1179	1182	1154	1521	819	1170	1169.00	3.88	24803	1229	1199	1172	1142	1115	1214	1157	188	351	500	860	1	1	37697115	446	6.22	0.49	12	1.39	190.00	2426.00	4520	20230602	-73.85	1063	20231031	11.19	4520	-73.85	20230602	1063	11.19	20231031	4520	-73.85	20230602	1063	11.19	20231031	1.11	N	009190	500	188 억	1461425	N	N	0	N	00	N
4	20231130	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1175	5	2	0.43	502415634	430280	33.29	1179	1179	1154	1521	819	1170	1167.65	3.88	8521	1229	1199	1172	1142	1115	1214	1157	188	351	500	860	1	1	37697115	443	6.18	0.48	12	1.14	190.00	2426.00	4520	20230602	-74.00	1063	20231031	10.54	4520	-74.00	20230602	1063	10.54	20231031	4520	-74.00	20230602	1063	10.54	20231031	1.11	N	009190	500	188 억	1461425	N	N	0	N	00	N
5	20231130	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1175	5	2	0.43	442574144	379330	29.35	1179	1179	1154	1521	819	1170	1166.72	3.88	-4070	1229	1199	1172	1142	1115	1214	1157	188	351	500	860	1	1	37697115	443	6.18	0.48	12	1.01	190.00	2426.00	4520	20230602	-74.00	1063	20231031	10.54	4520	-74.00	20230602	1063	10.54	20231031	4520	-74.00	20230602	1063	10.54	20231031	1.11	N	009190	500	188 억	1461425	N	N	0	N	00	N
6	20231130	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1170	0	3	0.00	381514052	327255	25.32	1179	1179	1154	1521	819	1170	1165.80	3.88	-14821	1229	1199	1172	1142	1115	1214	1157	188	351	500	860	1	1	37697115	441	6.16	0.48	12	0.87	190.00	2426.00	4520	20230602	-74.12	1063	20231031	10.07	4520	-74.12	20230602	1063	10.07	20231031	4520	-74.12	20230602	1063	10.07	20231031	1.11	N	009190	500	188 억	1461425	N	N	0	N	00	N
7	20231130	110246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1172	2	2	0.17	330995639	284055	21.98	1179	1179	1154	1521	819	1170	1165.25	3.88	-13070	1229	1199	1172	1142	1115	1214	1157	188	351	500	860	1	1	37697115	442	6.17	0.48	12	0.75	190.00	2426.00	4520	20230602	-74.07	1063	20231031	10.25	4520	-74.07	20230602	1063	10.25	20231031	4520	-74.07	20230602	1063	10.25	20231031	1.11	N	009190	500	188 억	1461425	N	N	0	N	00	N
8	20231130	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1169	-1	5	-0.09	212218302	182601	14.13	1179	1179	1154	1521	819	1170	1162.19	3.88	-27823	1229	1199	1172	1142	1115	1214	1157	188	351	500	860	1	1	37697115	441	6.15	0.48	12	0.48	190.00	2426.00	4520	20230602	-74.14	1063	20231031	9.97	4520	-74.14	20230602	1063	9.97	20231031	4520	-74.14	20230602	1063	9.97	20231031	1.11	N	009190	500	188 억	1461425	N	N	0	N	00	N
9	20231130	090245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1167	-3	5	-0.26	25035690	21345	1.65	1179	1179	1167	1521	819	1170	1172.92	3.88	-5853	1229	1199	1172	1142	1115	1214	1157	188	351	500	860	1	1	37697115	440	6.14	0.48	12	0.06	190.00	2426.00	4520	20230602	-74.18	1063	20231031	9.78	4520	-74.18	20230602	1063	9.78	20231031	4520	-74.18	20230602	1063	9.78	20231031	1.11	N	009190	500	188 억	1461425	N	N	0	N	00	N
10	20231129	160244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1170	9	2	0.78	1517904370	1289094	67.53	1162	1202	1145	1509	813	1161	1177.50	4.07	-72231	1236	1198	1173	1135	1110	1186	1123	188	348	500	850	1	1	37697115	441	6.16	0.48	12	3.42	190.00	2426.00	4520	20230602	-74.12	1063	20231031	10.07	4520	-74.12	20230602	1063	10.07	20231031	4520	-74.12	20230602	1063	10.07	20231031	1.11	N	009190	500	188 억	1533836	N	N	0	N	00	N
11	20231129	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1166	5	2	0.43	1447288092	1228715	64.37	1162	1202	1145	1509	813	1161	1177.89	4.07	-69520	1236	1198	1173	1135	1110	1186	1123	188	348	500	850	1	1	37697115	440	6.14	0.48	12	3.26	190.00	2426.00	4520	20230602	-74.20	1063	20231031	9.69	4520	-74.20	20230602	1063	9.69	20231031	4520	-74.20	20230602	1063	9.69	20231031	1.11	N	009190	500	188 억	1533836	N	N	0	N	00	N
12	20231129	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1175	14	2	1.21	1303486189	1105561	57.92	1162	1202	1145	1509	813	1161	1179.03	4.07	-36886	1236	1198	1173	1135	1110	1186	1123	188	348	500	850	1	1	37697115	443	6.18	0.48	12	2.93	190.00	2426.00	4520	20230602	-74.00	1063	20231031	10.54	4520	-74.00	20230602	1063	10.54	20231031	4520	-74.00	20230602	1063	10.54	20231031	1.11	N	009190	500	188 억	1533836	N	N	0	N	00	N
13	20231129	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1190	29	2	2.50	1200357496	1018100	53.34	1162	1202	1145	1509	813	1161	1179.02	4.07	-30432	1236	1198	1173	1135	1110	1186	1123	188	348	500	850	1	1	37697115	449	6.26	0.49	12	2.70	190.00	2426.00	4520	20230602	-73.67	1063	20231031	11.95	4520	-73.67	20230602	1063	11.95	20231031	4520	-73.67	20230602	1063	11.95	20231031	1.11	N	009190	500	188 억	1533836	N	N	0	N	00	N
14	20231129	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1179	18	2	1.55	1129391287	958028	50.19	1162	1202	1145	1509	813	1161	1178.87	4.07	-28481	1236	1198	1173	1135	1110	1186	1123	188	348	500	850	1	1	37697115	444	6.21	0.49	12	2.54	190.00	2426.00	4520	20230602	-73.92	1063	20231031	10.91	4520	-73.92	20230602	1063	10.91	20231031	4520	-73.92	20230602	1063	10.91	20231031	1.11	N	009190	500	188 억	1533836	N	N	0	N	00	N
15	20231129	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1183	22	2	1.89	1030037191	873671	45.77	1162	1202	1145	1509	813	1161	1178.98	4.07	-22478	1236	1198	1173	1135	1110	1186	1123	188	348	500	850	1	1	37697115	446	6.23	0.49	12	2.32	190.00	2426.00	4520	20230602	-73.83	1063	20231031	11.29	4520	-73.83	20230602	1063	11.29	20231031	4520	-73.83	20230602	1063	11.29	20231031	1.11	N	009190	500	188 억	1533836	N	N	0	N	00	N
16	20231129	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1169	8	2	0.69	599714731	511298	26.79	1162	1193	1145	1509	813	1161	1172.93	4.07	-31090	1236	1198	1173	1135	1110	1186	1123	188	348	500	850	1	1	37697115	441	6.15	0.48	12	1.36	190.00	2426.00	4520	20230602	-74.14	1063	20231031	9.97	4520	-74.14	20230602	1063	9.97	20231031	4520	-74.14	20230602	1063	9.97	20231031	1.11	N	009190	500	188 억	1533836	N	N	0	N	00	N
17	20231129	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	-11	5	-0.95	68890655	59597	3.12	1162	1162	1150	1509	813	1161	1155.94	4.07	-3386	1236	1198	1173	1135	1110	1186	1123	188	348	500	850	1	1	37697115	434	6.05	0.47	12	0.16	190.00	2426.00	4520	20230602	-74.56	1063	20231031	8.18	4520	-74.56	20230602	1063	8.18	20231031	4520	-74.56	20230602	1063	8.18	20231031	1.11	N	009190	500	188 억	1533836	N	N	0	N	00	N
18	20231128	160244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1161	-46	5	-3.81	2218111052	1901296	93.52	1208	1211	1148	1569	845	1207	1166.64	4.89	-306201	1263	1235	1220	1192	1177	1227	1184	188	362	500	890	1	1	37697115	438	6.11	0.48	12	5.04	190.00	2426.00	4520	20230602	-74.31	1063	20231031	9.22	4520	-74.31	20230602	1063	9.22	20231031	4520	-74.31	20230602	1063	9.22	20231031	1.12	N	009190	500	188 억	1842543	N	N	6	N	00	N
19	20231128	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1156	-51	5	-4.23	2109868335	1807915	88.93	1208	1211	1148	1569	845	1207	1167.02	4.89	-280042	1263	1235	1220	1192	1177	1227	1184	188	362	500	890	1	1	37697115	436	6.08	0.48	12	4.80	190.00	2426.00	4520	20230602	-74.42	1063	20231031	8.75	4520	-74.42	20230602	1063	8.75	20231031	4520	-74.42	20230602	1063	8.75	20231031	1.12	N	009190	500	188 억	1842543	N	N	6	N	00	N
20	20231128	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1160	-47	5	-3.89	1859507648	1590711	78.24	1208	1211	1150	1569	845	1207	1168.98	4.89	-246385	1263	1235	1220	1192	1177	1227	1184	188	362	500	890	1	1	37697115	437	6.11	0.48	12	4.22	190.00	2426.00	4520	20230602	-74.34	1063	20231031	9.13	4520	-74.34	20230602	1063	9.13	20231031	4520	-74.34	20230602	1063	9.13	20231031	1.12	N	009190	500	188 억	1842543	N	N	6	N	00	N
21	20231128	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1158	-49	5	-4.06	1632953250	1395100	68.62	1208	1211	1150	1569	845	1207	1170.49	4.89	-184124	1263	1235	1220	1192	1177	1227	1184	188	362	500	890	1	1	37697115	437	6.09	0.48	12	3.70	190.00	2426.00	4520	20230602	-74.38	1063	20231031	8.94	4520	-74.38	20230602	1063	8.94	20231031	4520	-74.38	20230602	1063	8.94	20231031	1.12	N	009190	500	188 억	1842543	N	N	6	N	00	N
22	20231128	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1154	-53	5	-4.39	1350396974	1150438	56.59	1208	1211	1154	1569	845	1207	1173.81	4.89	-130782	1263	1235	1220	1192	1177	1227	1184	188	362	500	890	1	1	37697115	435	6.07	0.48	12	3.05	190.00	2426.00	4520	20230602	-74.47	1063	20231031	8.56	4520	-74.47	20230602	1063	8.56	20231031	4520	-74.47	20230602	1063	8.56	20231031	1.12	N	009190	500	188 억	1842543	N	N	6	N	00	N
23	20231128	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1167	-40	5	-3.31	1093151472	928740	45.68	1208	1211	1154	1569	845	1207	1177.02	4.89	-95291	1263	1235	1220	1192	1177	1227	1184	188	362	500	890	1	1	37697115	440	6.14	0.48	12	2.46	190.00	2426.00	4520	20230602	-74.18	1063	20231031	9.78	4520	-74.18	20230602	1063	9.78	20231031	4520	-74.18	20230602	1063	9.78	20231031	1.12	N	009190	500	188 억	1842543	N	N	6	N	00	N
24	20231128	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1176	-31	5	-2.57	628657296	530146	26.08	1208	1211	1172	1569	845	1207	1185.82	4.89	-74032	1263	1235	1220	1192	1177	1227	1184	188	362	500	890	1	1	37697115	443	6.19	0.48	12	1.41	190.00	2426.00	4520	20230602	-73.98	1063	20231031	10.63	4520	-73.98	20230602	1063	10.63	20231031	4520	-73.98	20230602	1063	10.63	20231031	1.12	N	009190	500	188 억	1842543	N	N	6	N	00	N
25	20231128	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1197	-10	5	-0.83	77756695	64664	3.18	1208	1211	1197	1569	845	1207	1202.47	4.89	-33794	1263	1235	1220	1192	1177	1227	1184	188	362	500	890	1	1	37697115	451	6.30	0.49	12	0.17	190.00	2426.00	4520	20230602	-73.52	1063	20231031	12.61	4520	-73.52	20230602	1063	12.61	20231031	4520	-73.52	20230602	1063	12.61	20231031	1.12	N	009190	500	188 억	1842543	N	N	6	N	00	N
26	20231127	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1207	-81	5	-6.29	2467948764	2015336	64.67	1241	1248	1205	1674	902	1288	1224.90	5.40	-202219	1404	1345	1313	1254	1222	1330	1239	188	386	500	950	1	1	37697115	455	6.35	0.50	12	5.35	190.00	2426.00	4520	20230602	-73.30	1063	20231031	13.55	4520	-73.30	20230602	1063	13.55	20231031	4520	-73.30	20230602	1063	13.55	20231031	1.12	N	009190	500	188 억	2036175	N	N	6	N	00	N
27	20231127	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1213	-75	5	-5.82	2217214442	1807849	58.01	1241	1248	1210	1674	902	1288	1226.44	5.40	-182921	1404	1345	1313	1254	1222	1330	1239	188	386	500	950	1	1	37697115	457	6.38	0.50	12	4.80	190.00	2426.00	4520	20230602	-73.16	1063	20231031	14.11	4520	-73.16	20230602	1063	14.11	20231031	4520	-73.16	20230602	1063	14.11	20231031	1.12	N	009190	500	188 억	2036175	N	N	0	N	00	N
28	20231127	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1215	-73	5	-5.67	1813280632	1474792	47.32	1241	1248	1214	1674	902	1288	1229.52	5.40	-170722	1404	1345	1313	1254	1222	1330	1239	188	386	500	950	1	1	37697115	458	6.39	0.50	12	3.91	190.00	2426.00	4520	20230602	-73.12	1063	20231031	14.30	4520	-73.12	20230602	1063	14.30	20231031	4520	-73.12	20230602	1063	14.30	20231031	1.12	N	009190	500	188 억	2036175	N	N	0	N	00	N
29	20231127	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1224	-64	5	-4.97	1515317342	1229996	39.47	1241	1248	1214	1674	902	1288	1231.97	5.40	-142916	1404	1345	1313	1254	1222	1330	1239	188	386	500	950	1	1	37697115	461	6.44	0.50	12	3.26	190.00	2426.00	4520	20230602	-72.92	1063	20231031	15.15	4520	-72.92	20230602	1063	15.15	20231031	4520	-72.92	20230602	1063	15.15	20231031	1.12	N	009190	500	188 억	2036175	N	N	0	N	00	N
30	20231127	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1222	-66	5	-5.12	1265190269	1024660	32.88	1241	1248	1221	1674	902	1288	1234.74	5.40	-113970	1404	1345	1313	1254	1222	1330	1239	188	386	500	950	1	1	37697115	461	6.43	0.50	12	2.72	190.00	2426.00	4520	20230602	-72.96	1063	20231031	14.96	4520	-72.96	20230602	1063	14.96	20231031	4520	-72.96	20230602	1063	14.96	20231031	1.12	N	009190	500	188 억	2036175	N	N	0	N	00	N
31	20231127	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1230	-58	5	-4.50	998574062	807259	25.90	1241	1248	1229	1674	902	1288	1236.99	5.40	-67955	1404	1345	1313	1254	1222	1330	1239	188	386	500	950	1	1	37697115	464	6.47	0.51	12	2.14	190.00	2426.00	4520	20230602	-72.79	1063	20231031	15.71	4520	-72.79	20230602	1063	15.71	20231031	4520	-72.79	20230602	1063	15.71	20231031	1.12	N	009190	500	188 억	2036175	N	N	0	N	00	N
32	20231127	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1239	-49	5	-3.80	654785137	528416	16.96	1241	1248	1230	1674	902	1288	1239.15	5.40	-53810	1404	1345	1313	1254	1222	1330	1239	188	386	500	950	1	1	37697115	467	6.52	0.51	12	1.40	190.00	2426.00	4520	20230602	-72.59	1063	20231031	16.56	4520	-72.59	20230602	1063	16.56	20231031	4520	-72.59	20230602	1063	16.56	20231031	1.12	N	009190	500	188 억	2036175	N	N	0	N	00	N
33	20231127	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1242	-46	5	-3.57	185893874	149915	4.81	1241	1245	1230	1674	902	1288	1240.00	5.40	-1629	1404	1345	1313	1254	1222	1330	1239	188	386	500	950	1	1	37697115	468	6.54	0.51	12	0.40	190.00	2426.00	4520	20230602	-72.52	1063	20231031	16.84	4520	-72.52	20230602	1063	16.84	20231031	4520	-72.52	20230602	1063	16.84	20231031	1.12	N	009190	500	188 억	2036175	N	N	0	N	00	N
34	20231124	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1288	16	2	1.26	3727055991	2837198	50.19	1346	1372	1281	1653	891	1272	1313.65	5.81	-145202	1514	1393	1301	1180	1088	1453	1240	188	381	500	940	1	1	37697115	486	6.78	0.53	12	7.53	190.00	2426.00	4520	20230602	-71.50	1063	20231031	21.17	4520	-71.50	20230602	1063	21.17	20231031	4520	-71.50	20230602	1063	21.17	20231031	1.12	N	009190	500	188 억	2188767	N	N	7	N	00	N
35	20231124	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	13	2	1.02	3606984996	2744114	48.55	1346	1372	1281	1653	891	1272	1314.45	5.81	-135026	1514	1393	1301	1180	1088	1453	1240	188	381	500	940	1	1	37697115	484	6.76	0.53	12	7.28	190.00	2426.00	4520	20230602	-71.57	1063	20231031	20.88	4520	-71.57	20230602	1063	20.88	20231031	4520	-71.57	20230602	1063	20.88	20231031	1.12	N	009190	500	188 억	2188767	N	N	7	N	00	N
36	20231124	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1287	15	2	1.18	3214899128	2441160	43.19	1346	1372	1282	1653	891	1272	1316.96	5.81	-120326	1514	1393	1301	1180	1088	1453	1240	188	381	500	940	1	1	37697115	485	6.77	0.53	12	6.48	190.00	2426.00	4520	20230602	-71.53	1063	20231031	21.07	4520	-71.53	20230602	1063	21.07	20231031	4520	-71.53	20230602	1063	21.07	20231031	1.12	N	009190	500	188 억	2188767	N	N	7	N	00	N
37	20231124	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1289	17	2	1.34	3052680841	2315346	40.96	1346	1372	1282	1653	891	1272	1318.46	5.81	-115350	1514	1393	1301	1180	1088	1453	1240	188	381	500	940	1	1	37697115	486	6.78	0.53	12	6.14	190.00	2426.00	4520	20230602	-71.48	1063	20231031	21.26	4520	-71.48	20230602	1063	21.26	20231031	4520	-71.48	20230602	1063	21.26	20231031	1.12	N	009190	500	188 억	2188767	N	N	7	N	00	N
38	20231124	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	36	2	2.83	2803663909	2123879	37.57	1346	1372	1282	1653	891	1272	1320.07	5.81	-136277	1514	1393	1301	1180	1088	1453	1240	188	381	500	940	1	1	37697115	493	6.88	0.54	12	5.63	190.00	2426.00	4520	20230602	-71.06	1063	20231031	23.05	4520	-71.06	20230602	1063	23.05	20231031	4520	-71.06	20230602	1063	23.05	20231031	1.12	N	009190	500	188 억	2188767	N	N	7	N	00	N
39	20231124	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	36	2	2.83	2492354983	1886372	33.37	1346	1372	1282	1653	891	1272	1321.24	5.81	-114662	1514	1393	1301	1180	1088	1453	1240	188	381	500	940	1	1	37697115	493	6.88	0.54	12	5.00	190.00	2426.00	4520	20230602	-71.06	1063	20231031	23.05	4520	-71.06	20230602	1063	23.05	20231031	4520	-71.06	20230602	1063	23.05	20231031	1.12	N	009190	500	188 억	2188767	N	N	7	N	00	N
40	20231124	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	24	2	1.89	2100060186	1583274	28.01	1346	1372	1293	1653	891	1272	1326.41	5.81	-101403	1514	1393	1301	1180	1088	1453	1240	188	381	500	940	1	1	37697115	489	6.82	0.53	12	4.20	190.00	2426.00	4520	20230602	-71.33	1063	20231031	21.92	4520	-71.33	20230602	1063	21.92	20231031	4520	-71.33	20230602	1063	21.92	20231031	1.12	N	009190	500	188 억	2188767	N	N	7	N	00	N
41	20231124	090240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1323	51	2	4.01	425998271	319029	5.64	1346	1348	1320	1653	891	1272	1335.31	5.81	-55729	1514	1393	1301	1180	1088	1453	1240	188	381	500	940	1	1	37697115	499	6.96	0.55	12	0.85	190.00	2426.00	4520	20230602	-70.73	1063	20231031	24.46	4520	-70.73	20230602	1063	24.46	20231031	4520	-70.73	20230602	1063	24.46	20231031	1.12	N	009190	500	188 억	2188767	N	N	7	N	00	N
42	20231123	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1272	52	2	4.26	6698699944	5061847	356.11	1222	1422	1209	1586	854	1220	1323.39	6.83	-389806	1278	1248	1228	1198	1178	1239	1189	188	366	500	900	1	1	37697115	480	6.69	0.52	12	13.43	190.00	2426.00	4520	20230602	-71.86	1063	20231031	19.66	4520	-71.86	20230602	1063	19.66	20231031	4520	-71.86	20230602	1063	19.66	20231031	1.16	N	009190	500	188 억	2575212	N	N	7	N	00	N
43	20231123	150244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1229	9	2	0.74	1214201306	995321	70.02	1222	1238	1209	1586	854	1220	1219.91	6.83	-145150	1278	1248	1228	1198	1178	1239	1189	188	366	500	900	1	1	37697115	463	6.47	0.51	12	2.64	190.00	2426.00	4520	20230602	-72.81	1063	20231031	15.62	4520	-72.81	20230602	1063	15.62	20231031	4520	-72.81	20230602	1063	15.62	20231031	1.16	N	009190	500	188 억	2575212	N	N	2	N	00	N
44	20231123	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1215	-5	5	-0.41	757344059	621076	43.69	1222	1234	1212	1586	854	1220	1219.41	6.83	-82366	1278	1248	1228	1198	1178	1239	1189	188	366	500	900	1	1	37697115	458	6.39	0.50	12	1.65	190.00	2426.00	4520	20230602	-73.12	1063	20231031	14.30	4520	-73.12	20230602	1063	14.30	20231031	4520	-73.12	20230602	1063	14.30	20231031	1.16	N	009190	500	188 억	2575212	N	N	2	N	00	N
45	20231123	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1220	0	3	0.00	601930210	493125	34.69	1222	1234	1213	1586	854	1220	1220.64	6.83	-52750	1278	1248	1228	1198	1178	1239	1189	188	366	500	900	1	1	37697115	460	6.42	0.50	12	1.31	190.00	2426.00	4520	20230602	-73.01	1063	20231031	14.77	4520	-73.01	20230602	1063	14.77	20231031	4520	-73.01	20230602	1063	14.77	20231031	1.16	N	009190	500	188 억	2575212	N	N	2	N	00	N
46	20231123	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1219	-1	5	-0.08	506555666	414937	29.19	1222	1234	1213	1586	854	1220	1220.80	6.83	-26935	1278	1248	1228	1198	1178	1239	1189	188	366	500	900	1	1	37697115	460	6.42	0.50	12	1.10	190.00	2426.00	4520	20230602	-73.03	1063	20231031	14.68	4520	-73.03	20230602	1063	14.68	20231031	4520	-73.03	20230602	1063	14.68	20231031	1.16	N	009190	500	188 억	2575212	N	N	2	N	00	N
47	20231123	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1220	0	3	0.00	392258751	321324	22.61	1222	1234	1213	1586	854	1220	1220.76	6.83	-16354	1278	1248	1228	1198	1178	1239	1189	188	366	500	900	1	1	37697115	460	6.42	0.50	12	0.85	190.00	2426.00	4520	20230602	-73.01	1063	20231031	14.77	4520	-73.01	20230602	1063	14.77	20231031	4520	-73.01	20230602	1063	14.77	20231031	1.16	N	009190	500	188 억	2575212	N	N	2	N	00	N
48	20231123	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1220	0	3	0.00	239537573	196512	13.83	1222	1227	1213	1586	854	1220	1218.95	6.83	8136	1278	1248	1228	1198	1178	1239	1189	188	366	500	900	1	1	37697115	460	6.42	0.50	12	0.52	190.00	2426.00	4520	20230602	-73.01	1063	20231031	14.77	4520	-73.01	20230602	1063	14.77	20231031	4520	-73.01	20230602	1063	14.77	20231031	1.16	N	009190	500	188 억	2575212	N	N	2	N	00	N
49	20231123	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1223	3	2	0.25	22368999	18304	1.29	1222	1227	1215	1586	854	1220	1222.09	6.83	-10292	1278	1248	1228	1198	1178	1239	1189	188	366	500	900	1	1	37697115	461	6.44	0.50	12	0.05	190.00	2426.00	4520	20230602	-72.94	1063	20231031	15.05	4520	-72.94	20230602	1063	15.05	20231031	4520	-72.94	20230602	1063	15.05	20231031	1.16	N	009190	500	188 억	2575212	N	N	2	N	00	N
50	20231122	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1220	-39	5	-3.10	1732307714	1418421	110.30	1257	1258	1208	1636	882	1259	1221.29	7.34	-192109	1303	1281	1269	1247	1235	1275	1241	188	377	500	930	1	1	37697115	460	6.42	0.50	12	3.76	190.00	2426.00	4520	20230602	-73.01	1063	20231031	14.77	4520	-73.01	20230602	1063	14.77	20231031	4520	-73.01	20230602	1063	14.77	20231031	1.16	N	009190	500	188 억	2767342	N	N	2	N	00	N
51	20231122	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1219	-40	5	-3.18	1597080742	1307515	101.67	1257	1258	1208	1636	882	1259	1221.46	7.34	-184733	1303	1281	1269	1247	1235	1275	1241	188	377	500	930	1	1	37697115	460	6.42	0.50	12	3.47	190.00	2426.00	4520	20230602	-73.03	1063	20231031	14.68	4520	-73.03	20230602	1063	14.68	20231031	4520	-73.03	20230602	1063	14.68	20231031	1.16	N	009190	500	188 억	2767342	N	N	3	N	00	N
52	20231122	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1220	-39	5	-3.10	1495602152	1224318	95.20	1257	1258	1208	1636	882	1259	1221.58	7.34	-178329	1303	1281	1269	1247	1235	1275	1241	188	377	500	930	1	1	37697115	460	6.42	0.50	12	3.25	190.00	2426.00	4520	20230602	-73.01	1063	20231031	14.77	4520	-73.01	20230602	1063	14.77	20231031	4520	-73.01	20230602	1063	14.77	20231031	1.16	N	009190	500	188 억	2767342	N	N	3	N	00	N
53	20231122	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1218	-41	5	-3.26	1395784122	1142490	88.84	1257	1258	1208	1636	882	1259	1221.70	7.34	-174576	1303	1281	1269	1247	1235	1275	1241	188	377	500	930	1	1	37697115	459	6.41	0.50	12	3.03	190.00	2426.00	4520	20230602	-73.05	1063	20231031	14.58	4520	-73.05	20230602	1063	14.58	20231031	4520	-73.05	20230602	1063	14.58	20231031	1.16	N	009190	500	188 억	2767342	N	N	3	N	00	N
54	20231122	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1219	-40	5	-3.18	1239932742	1014657	78.90	1257	1258	1208	1636	882	1259	1222.02	7.34	-172016	1303	1281	1269	1247	1235	1275	1241	188	377	500	930	1	1	37697115	460	6.42	0.50	12	2.69	190.00	2426.00	4520	20230602	-73.03	1063	20231031	14.68	4520	-73.03	20230602	1063	14.68	20231031	4520	-73.03	20230602	1063	14.68	20231031	1.16	N	009190	500	188 억	2767342	N	N	3	N	00	N
55	20231122	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1219	-40	5	-3.18	1050381925	858575	66.76	1257	1258	1208	1636	882	1259	1223.40	7.34	-167089	1303	1281	1269	1247	1235	1275	1241	188	377	500	930	1	1	37697115	460	6.42	0.50	12	2.28	190.00	2426.00	4520	20230602	-73.03	1063	20231031	14.68	4520	-73.03	20230602	1063	14.68	20231031	4520	-73.03	20230602	1063	14.68	20231031	1.16	N	009190	500	188 억	2767342	N	N	3	N	00	N
56	20231122	100245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1220	-39	5	-3.10	733440719	597793	46.48	1257	1258	1210	1636	882	1259	1226.91	7.34	-159853	1303	1281	1269	1247	1235	1275	1241	188	377	500	930	1	1	37697115	460	6.42	0.50	12	1.59	190.00	2426.00	4520	20230602	-73.01	1063	20231031	14.77	4520	-73.01	20230602	1063	14.77	20231031	4520	-73.01	20230602	1063	14.77	20231031	1.16	N	009190	500	188 억	2767342	N	N	3	N	00	N
57	20231122	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1238	-21	5	-1.67	49006513	39199	3.05	1257	1258	1237	1636	882	1259	1250.19	7.34	-16463	1303	1281	1269	1247	1235	1275	1241	188	377	500	930	1	1	37697115	467	6.52	0.51	12	0.10	190.00	2426.00	4520	20230602	-72.61	1063	20231031	16.46	4520	-72.61	20230602	1063	16.46	20231031	4520	-72.61	20230602	1063	16.46	20231031	1.16	N	009190	500	188 억	2767342	N	N	3	N	00	N
58	20231121	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	-19	5	-1.49	1587905955	1253228	104.19	1285	1291	1257	1661	895	1278	1267.06	7.85	-193364	1321	1299	1273	1251	1225	1310	1262	188	383	500	940	1	1	37697115	475	6.63	0.52	12	3.32	190.00	2426.00	4520	20230602	-72.15	1063	20231031	18.44	4520	-72.15	20230602	1063	18.44	20231031	4520	-72.15	20230602	1063	18.44	20231031	1.16	N	009190	500	188 억	2959479	N	N	3	N	00	N
59	20231121	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	-18	5	-1.41	1541537933	1216413	101.13	1285	1291	1257	1661	895	1278	1267.28	7.85	-182835	1321	1299	1273	1251	1225	1310	1262	188	383	500	940	1	1	37697115	475	6.63	0.52	12	3.23	190.00	2426.00	4520	20230602	-72.12	1063	20231031	18.53	4520	-72.12	20230602	1063	18.53	20231031	4520	-72.12	20230602	1063	18.53	20231031	1.16	N	009190	500	188 억	2959479	N	N	14	N	00	N
60	20231121	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1264	-14	5	-1.10	1265410249	997365	82.92	1285	1291	1262	1661	895	1278	1268.75	7.85	-139760	1321	1299	1273	1251	1225	1310	1262	188	383	500	940	1	1	37697115	476	6.65	0.52	12	2.65	190.00	2426.00	4520	20230602	-72.04	1063	20231031	18.91	4520	-72.04	20230602	1063	18.91	20231031	4520	-72.04	20230602	1063	18.91	20231031	1.16	N	009190	500	188 억	2959479	N	N	14	N	00	N
61	20231121	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1264	-14	5	-1.10	1118732343	881251	73.27	1285	1291	1262	1661	895	1278	1269.48	7.85	-104416	1321	1299	1273	1251	1225	1310	1262	188	383	500	940	1	1	37697115	476	6.65	0.52	12	2.34	190.00	2426.00	4520	20230602	-72.04	1063	20231031	18.91	4520	-72.04	20230602	1063	18.91	20231031	4520	-72.04	20230602	1063	18.91	20231031	1.16	N	009190	500	188 억	2959479	N	N	14	N	00	N
62	20231121	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	-12	5	-0.94	938480878	738656	61.41	1285	1291	1262	1661	895	1278	1270.52	7.85	-98262	1321	1299	1273	1251	1225	1310	1262	188	383	500	940	1	1	37697115	477	6.66	0.52	12	1.96	190.00	2426.00	4520	20230602	-71.99	1063	20231031	19.10	4520	-71.99	20230602	1063	19.10	20231031	4520	-71.99	20230602	1063	19.10	20231031	1.16	N	009190	500	188 억	2959479	N	N	14	N	00	N
63	20231121	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	-12	5	-0.94	762156385	599398	49.83	1285	1291	1262	1661	895	1278	1271.54	7.85	-98010	1321	1299	1273	1251	1225	1310	1262	188	383	500	940	1	1	37697115	477	6.66	0.52	12	1.59	190.00	2426.00	4520	20230602	-71.99	1063	20231031	19.10	4520	-71.99	20230602	1063	19.10	20231031	4520	-71.99	20230602	1063	19.10	20231031	1.16	N	009190	500	188 억	2959479	N	N	14	N	00	N
64	20231121	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	-12	5	-0.94	524038419	411371	34.20	1285	1291	1262	1661	895	1278	1273.88	7.85	-111832	1321	1299	1273	1251	1225	1310	1262	188	383	500	940	1	1	37697115	477	6.66	0.52	12	1.09	190.00	2426.00	4520	20230602	-71.99	1063	20231031	19.10	4520	-71.99	20230602	1063	19.10	20231031	4520	-71.99	20230602	1063	19.10	20231031	1.16	N	009190	500	188 억	2959479	N	N	14	N	00	N
65	20231121	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1275	-3	5	-0.23	29047033	22628	1.88	1285	1288	1275	1661	895	1278	1283.68	7.85	-14996	1321	1299	1273	1251	1225	1310	1262	188	383	500	940	1	1	37697115	481	6.71	0.53	12	0.06	190.00	2426.00	4520	20230602	-71.79	1063	20231031	19.94	4520	-71.79	20230602	1063	19.94	20231031	4520	-71.79	20230602	1063	19.94	20231031	1.16	N	009190	500	188 억	2959479	N	N	14	N	00	N
66	20231120	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1278	-8	5	-0.62	1514238206	1189067	113.16	1267	1295	1247	1671	901	1286	1273.47	7.67	91410	1341	1313	1295	1267	1249	1304	1258	188	385	500	950	1	1	37697115	482	6.73	0.53	12	3.15	190.00	2426.00	4520	20230602	-71.73	1063	20231031	20.23	4520	-71.73	20230602	1063	20.23	20231031	4520	-71.73	20230602	1063	20.23	20231031	1.16	N	009190	500	188 억	2892839	N	N	14	N	00	N
67	20231120	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1284	-2	5	-0.16	1446592800	1136141	108.12	1267	1295	1247	1671	901	1286	1273.25	7.67	95063	1341	1313	1295	1267	1249	1304	1258	188	385	500	950	1	1	37697115	484	6.76	0.53	12	3.01	190.00	2426.00	4520	20230602	-71.59	1063	20231031	20.79	4520	-71.59	20230602	1063	20.79	20231031	4520	-71.59	20230602	1063	20.79	20231031	1.16	N	009190	500	188 억	2892839	N	N	0	N	00	N
68	20231120	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1277	-9	5	-0.70	1298977020	1020418	97.11	1267	1295	1247	1671	901	1286	1272.99	7.67	109010	1341	1313	1295	1267	1249	1304	1258	188	385	500	950	1	1	37697115	481	6.72	0.53	12	2.71	190.00	2426.00	4520	20230602	-71.75	1063	20231031	20.13	4520	-71.75	20230602	1063	20.13	20231031	4520	-71.75	20230602	1063	20.13	20231031	1.16	N	009190	500	188 억	2892839	N	N	0	N	00	N
69	20231120	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1275	-11	5	-0.86	1214316948	953864	90.77	1267	1295	1247	1671	901	1286	1273.05	7.67	111906	1341	1313	1295	1267	1249	1304	1258	188	385	500	950	1	1	37697115	481	6.71	0.53	12	2.53	190.00	2426.00	4520	20230602	-71.79	1063	20231031	19.94	4520	-71.79	20230602	1063	19.94	20231031	4520	-71.79	20230602	1063	19.94	20231031	1.16	N	009190	500	188 억	2892839	N	N	0	N	00	N
70	20231120	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1289	3	2	0.23	1119555448	879816	83.73	1267	1295	1247	1671	901	1286	1272.49	7.67	121768	1341	1313	1295	1267	1249	1304	1258	188	385	500	950	1	1	37697115	486	6.78	0.53	12	2.33	190.00	2426.00	4520	20230602	-71.48	1063	20231031	21.26	4520	-71.48	20230602	1063	21.26	20231031	4520	-71.48	20230602	1063	21.26	20231031	1.16	N	009190	500	188 억	2892839	N	N	0	N	00	N
71	20231120	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1284	-2	5	-0.16	959556682	755681	71.91	1267	1295	1247	1671	901	1286	1269.79	7.67	52769	1341	1313	1295	1267	1249	1304	1258	188	385	500	950	1	1	37697115	484	6.76	0.53	12	2.00	190.00	2426.00	4520	20230602	-71.59	1063	20231031	20.79	4520	-71.59	20230602	1063	20.79	20231031	4520	-71.59	20230602	1063	20.79	20231031	1.16	N	009190	500	188 억	2892839	N	N	0	N	00	N
72	20231120	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	-18	5	-1.40	557080114	438785	41.76	1267	1295	1247	1671	901	1286	1269.60	7.67	23829	1341	1313	1295	1267	1249	1304	1258	188	385	500	950	1	1	37697115	478	6.67	0.52	12	1.16	190.00	2426.00	4520	20230602	-71.95	1063	20231031	19.29	4520	-71.95	20230602	1063	19.29	20231031	4520	-71.95	20230602	1063	19.29	20231031	1.16	N	009190	500	188 억	2892839	N	N	0	N	00	N
73	20231120	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	-19	5	-1.48	62414980	49230	4.68	1267	1280	1265	1671	901	1286	1267.82	7.67	2475	1341	1313	1295	1267	1249	1304	1258	188	385	500	950	1	1	37697115	478	6.67	0.52	12	0.13	190.00	2426.00	4520	20230602	-71.97	1063	20231031	19.19	4520	-71.97	20230602	1063	19.19	20231031	4520	-71.97	20230602	1063	19.19	20231031	1.16	N	009190	500	188 억	2892839	N	N	0	N	00	N
74	20231117	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1286	-34	5	-2.58	1293898838	996894	56.48	1321	1323	1277	1716	924	1320	1298.00	7.80	-55675	1410	1365	1320	1275	1230	1387	1297	188	396	500	970	1	1	37697115	485	6.77	0.53	12	2.64	190.00	2426.00	4520	20230602	-71.55	1063	20231031	20.98	4520	-71.55	20230602	1063	20.98	20231031	4520	-71.55	20230602	1063	20.98	20231031	1.18	N	009190	500	188 억	2938912	N	N	0	N	00	N
75	20231117	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1287	-33	5	-2.50	1233096561	949597	53.80	1321	1323	1277	1716	924	1320	1298.55	7.80	-40917	1410	1365	1320	1275	1230	1387	1297	188	396	500	970	1	1	37697115	485	6.77	0.53	12	2.52	190.00	2426.00	4520	20230602	-71.53	1063	20231031	21.07	4520	-71.53	20230602	1063	21.07	20231031	4520	-71.53	20230602	1063	21.07	20231031	1.18	N	009190	500	188 억	2938912	N	N	0	N	00	N
76	20231117	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1302	-18	5	-1.36	1066834041	821119	46.52	1321	1323	1277	1716	924	1320	1299.24	7.80	18594	1410	1365	1320	1275	1230	1387	1297	188	396	500	970	1	1	37697115	491	6.85	0.54	12	2.18	190.00	2426.00	4520	20230602	-71.19	1063	20231031	22.48	4520	-71.19	20230602	1063	22.48	20231031	4520	-71.19	20230602	1063	22.48	20231031	1.18	N	009190	500	188 억	2938912	N	N	0	N	00	N
77	20231117	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1310	-10	5	-0.76	891227417	686264	38.88	1321	1323	1277	1716	924	1320	1298.67	7.80	-15638	1410	1365	1320	1275	1230	1387	1297	188	396	500	970	1	1	37697115	494	6.89	0.54	12	1.82	190.00	2426.00	4520	20230602	-71.02	1063	20231031	23.24	4520	-71.02	20230602	1063	23.24	20231031	4520	-71.02	20230602	1063	23.24	20231031	1.18	N	009190	500	188 억	2938912	N	N	0	N	00	N
78	20231117	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1302	-18	5	-1.36	761181122	586610	33.24	1321	1323	1277	1716	924	1320	1297.59	7.80	-56378	1410	1365	1320	1275	1230	1387	1297	188	396	500	970	1	1	37697115	491	6.85	0.54	12	1.56	190.00	2426.00	4520	20230602	-71.19	1063	20231031	22.48	4520	-71.19	20230602	1063	22.48	20231031	4520	-71.19	20230602	1063	22.48	20231031	1.18	N	009190	500	188 억	2938912	N	N	0	N	00	N
79	20231117	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1287	-33	5	-2.50	663727433	511258	28.97	1321	1323	1277	1716	924	1320	1298.22	7.80	-66680	1410	1365	1320	1275	1230	1387	1297	188	396	500	970	1	1	37697115	485	6.77	0.53	12	1.36	190.00	2426.00	4520	20230602	-71.53	1063	20231031	21.07	4520	-71.53	20230602	1063	21.07	20231031	4520	-71.53	20230602	1063	21.07	20231031	1.18	N	009190	500	188 억	2938912	N	N	0	N	00	N
80	20231117	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	-20	5	-1.52	395822195	303304	17.18	1321	1323	1293	1716	924	1320	1305.03	7.80	-1214	1410	1365	1320	1275	1230	1387	1297	188	396	500	970	1	1	37697115	490	6.84	0.54	12	0.80	190.00	2426.00	4520	20230602	-71.24	1063	20231031	22.30	4520	-71.24	20230602	1063	22.30	20231031	4520	-71.24	20230602	1063	22.30	20231031	1.18	N	009190	500	188 억	2938912	N	N	0	N	00	N
81	20231117	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1315	-5	5	-0.38	30287249	22982	1.30	1321	1323	1313	1716	924	1320	1317.87	7.80	-796	1410	1365	1320	1275	1230	1387	1297	188	396	500	970	1	1	37697115	496	6.92	0.54	12	0.06	190.00	2426.00	4520	20230602	-70.91	1063	20231031	23.71	4520	-70.91	20230602	1063	23.71	20231031	4520	-70.91	20230602	1063	23.71	20231031	1.18	N	009190	500	188 억	2938912	N	N	0	N	00	N
82	20231116	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1315	8	2	0.61	2239156607	1698076	69.96	1307	1365	1275	1699	915	1307	1318.65	7.16	237678	1376	1341	1292	1257	1208	1359	1275	188	392	500	960	1	1	37697115	496	6.92	0.54	12	4.50	190.00	2426.00	4520	20230602	-70.91	1063	20231031	23.71	4520	-70.91	20230602	1063	23.71	20231031	4520	-70.91	20230602	1063	23.71	20231031	1.35	N	009190	500	188 억	2700867	N	N	0	N	00	N
83	20231116	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1328	21	2	1.61	2058234451	1561087	64.31	1307	1365	1275	1699	915	1307	1318.47	7.16	244975	1376	1341	1292	1257	1208	1359	1275	188	392	500	960	1	1	37697115	501	6.99	0.55	12	4.14	190.00	2426.00	4520	20230602	-70.62	1063	20231031	24.93	4520	-70.62	20230602	1063	24.93	20231031	4520	-70.62	20230602	1063	24.93	20231031	1.35	N	009190	500	188 억	2700867	N	N	0	N	00	N
84	20231116	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1326	19	2	1.45	1829381913	1388462	57.20	1307	1365	1275	1699	915	1307	1317.57	7.16	222999	1376	1341	1292	1257	1208	1359	1275	188	392	500	960	1	1	37697115	500	6.98	0.55	12	3.68	190.00	2426.00	4520	20230602	-70.66	1063	20231031	24.74	4520	-70.66	20230602	1063	24.74	20231031	4520	-70.66	20230602	1063	24.74	20231031	1.35	N	009190	500	188 억	2700867	N	N	0	N	00	N
85	20231116	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1322	15	2	1.15	1100190515	844133	34.78	1307	1325	1275	1699	915	1307	1303.33	7.16	185488	1376	1341	1292	1257	1208	1359	1275	188	392	500	960	1	1	37697115	498	6.96	0.54	12	2.24	190.00	2426.00	4520	20230602	-70.75	1063	20231031	24.37	4520	-70.75	20230602	1063	24.37	20231031	4520	-70.75	20230602	1063	24.37	20231031	1.35	N	009190	500	188 억	2700867	N	N	0	N	00	N
86	20231116	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1315	8	2	0.61	938954482	721882	29.74	1307	1325	1275	1699	915	1307	1300.70	7.16	151643	1376	1341	1292	1257	1208	1359	1275	188	392	500	960	1	1	37697115	496	6.92	0.54	12	1.91	190.00	2426.00	4520	20230602	-70.91	1063	20231031	23.71	4520	-70.91	20230602	1063	23.71	20231031	4520	-70.91	20230602	1063	23.71	20231031	1.35	N	009190	500	188 억	2700867	N	N	0	N	00	N
87	20231116	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1298	-9	5	-0.69	538090171	416132	17.14	1307	1307	1275	1699	915	1307	1293.05	7.16	76806	1376	1341	1292	1257	1208	1359	1275	188	392	500	960	1	1	37697115	489	6.83	0.54	12	1.10	190.00	2426.00	4520	20230602	-71.28	1063	20231031	22.11	4520	-71.28	20230602	1063	22.11	20231031	4520	-71.28	20230602	1063	22.11	20231031	1.35	N	009190	500	188 억	2700867	N	N	0	N	00	N
88	20231116	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	-15	5	-1.15	64827329	49937	2.06	1307	1307	1285	1699	915	1307	1298.03	7.16	-8727	1376	1341	1292	1257	1208	1359	1275	188	392	500	960	1	1	37697115	487	6.80	0.53	12	0.13	190.00	2426.00	4520	20230602	-71.42	1063	20231031	21.54	4520	-71.42	20230602	1063	21.54	20231031	4520	-71.42	20230602	1063	21.54	20231031	1.35	N	009190	500	188 억	2700867	N	N	0	N	00	N
89	20231116	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1307	0	3	0.00	0	0	0.00	0	0	0	1699	915	1307	0.00	7.16	0	1376	1341	1292	1257	1208	1359	1275	188	392	500	960	1	1	37697115	493	6.88	0.54	12	0.00	190.00	2426.00	4520	20230602	-71.08	1063	20231031	22.95	4520	-71.08	20230602	1063	22.95	20231031	4520	-71.08	20230602	1063	22.95	20231031	1.35	N	009190	500	188 억	2700867	N	N	0	N	00	N
90	20231115	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1307	60	2	4.81	3113314108	2409736	108.40	1247	1327	1243	1621	873	1247	1291.90	5.55	626090	1295	1270	1230	1205	1165	1283	1218	188	374	500	920	1	1	37697115	493	6.88	0.54	12	6.39	190.00	2426.00	4520	20230602	-71.08	1063	20231031	22.95	4520	-71.08	20230602	1063	22.95	20231031	4520	-71.08	20230602	1063	22.95	20231031	1.40	N	009190	500	188 억	2091716	N	N	29	N	00	N
91	20231115	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1307	60	2	4.81	2992710627	2317433	104.25	1247	1327	1243	1621	873	1247	1291.40	5.55	605898	1295	1270	1230	1205	1165	1283	1218	188	374	500	920	1	1	37697115	493	6.88	0.54	12	6.15	190.00	2426.00	4520	20230602	-71.08	1063	20231031	22.95	4520	-71.08	20230602	1063	22.95	20231031	4520	-71.08	20230602	1063	22.95	20231031	1.40	N	009190	500	188 억	2091716	N	N	29	N	00	N
92	20231115	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1321	74	2	5.93	2614865115	2030071	91.32	1247	1326	1243	1621	873	1247	1288.07	5.55	532505	1295	1270	1230	1205	1165	1283	1218	188	374	500	920	1	1	37697115	498	6.95	0.54	12	5.39	190.00	2426.00	4520	20230602	-70.77	1063	20231031	24.27	4520	-70.77	20230602	1063	24.27	20231031	4520	-70.77	20230602	1063	24.27	20231031	1.40	N	009190	500	188 억	2091716	N	N	29	N	00	N
93	20231115	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1315	68	2	5.45	2191307085	1708647	76.87	1247	1317	1243	1621	873	1247	1282.49	5.55	443755	1295	1270	1230	1205	1165	1283	1218	188	374	500	920	1	1	37697115	496	6.92	0.54	12	4.53	190.00	2426.00	4520	20230602	-70.91	1063	20231031	23.71	4520	-70.91	20230602	1063	23.71	20231031	4520	-70.91	20230602	1063	23.71	20231031	1.40	N	009190	500	188 억	2091716	N	N	29	N	00	N
94	20231115	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	58	2	4.65	1835205587	1436251	64.61	1247	1307	1243	1621	873	1247	1277.78	5.55	390583	1295	1270	1230	1205	1165	1283	1218	188	374	500	920	1	1	37697115	492	6.87	0.54	12	3.81	190.00	2426.00	4520	20230602	-71.13	1063	20231031	22.77	4520	-71.13	20230602	1063	22.77	20231031	4520	-71.13	20230602	1063	22.77	20231031	1.40	N	009190	500	188 억	2091716	N	N	29	N	00	N
95	20231115	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1291	44	2	3.53	1439142746	1131146	50.89	1247	1293	1243	1621	873	1247	1272.29	5.55	320145	1295	1270	1230	1205	1165	1283	1218	188	374	500	920	1	1	37697115	487	6.79	0.53	12	3.00	190.00	2426.00	4520	20230602	-71.44	1063	20231031	21.45	4520	-71.44	20230602	1063	21.45	20231031	4520	-71.44	20230602	1063	21.45	20231031	1.40	N	009190	500	188 억	2091716	N	N	29	N	00	N
96	20231115	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1279	32	2	2.57	1027210845	810146	36.45	1247	1288	1243	1621	873	1247	1267.94	5.55	123506	1295	1270	1230	1205	1165	1283	1218	188	374	500	920	1	1	37697115	482	6.73	0.53	12	2.15	190.00	2426.00	4520	20230602	-71.70	1063	20231031	20.32	4520	-71.70	20230602	1063	20.32	20231031	4520	-71.70	20230602	1063	20.32	20231031	1.40	N	009190	500	188 억	2091716	N	N	29	N	00	N
97	20231115	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	-2	5	-0.16	94448273	75752	3.41	1247	1252	1243	1621	873	1247	1246.81	5.55	-8864	1295	1270	1230	1205	1165	1283	1218	188	374	500	920	1	1	37697115	469	6.55	0.51	12	0.20	190.00	2426.00	4520	20230602	-72.46	1063	20231031	17.12	4520	-72.46	20230602	1063	17.12	20231031	4520	-72.46	20230602	1063	17.12	20231031	1.40	N	009190	500	188 억	2091716	N	N	29	N	00	N
98	20231114	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	65	2	5.50	2716787485	2211783	138.49	1190	1255	1190	1536	828	1182	1228.30	4.11	537107	1274	1227	1203	1156	1132	1216	1145	188	354	500	870	1	1	37697115	470	6.56	0.51	12	5.87	190.00	2426.00	4520	20230602	-72.41	1063	20231031	17.31	4520	-72.41	20230602	1063	17.31	20231031	4520	-72.41	20230602	1063	17.31	20231031	1.40	N	009190	500	188 억	1550186	N	N	29	N	00	N
99	20231114	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1238	56	2	4.74	2472936908	2015543	126.20	1190	1255	1190	1536	828	1182	1226.94	4.11	529837	1274	1227	1203	1156	1132	1216	1145	188	354	500	870	1	1	37697115	467	6.52	0.51	12	5.35	190.00	2426.00	4520	20230602	-72.61	1063	20231031	16.46	4520	-72.61	20230602	1063	16.46	20231031	4520	-72.61	20230602	1063	16.46	20231031	1.40	N	009190	500	188 억	1550186	N	N	29	N	00	N
100	20231114	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1244	62	2	5.25	2134039525	1742987	109.13	1190	1255	1190	1536	828	1182	1224.36	4.11	475258	1274	1227	1203	1156	1132	1216	1145	188	354	500	870	1	1	37697115	469	6.55	0.51	12	4.62	190.00	2426.00	4520	20230602	-72.48	1063	20231031	17.03	4520	-72.48	20230602	1063	17.03	20231031	4520	-72.48	20230602	1063	17.03	20231031	1.40	N	009190	500	188 억	1550186	N	N	29	N	00	N
101	20231114	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1227	45	2	3.81	1967200028	1608020	100.68	1190	1255	1190	1536	828	1182	1223.37	4.11	430067	1274	1227	1203	1156	1132	1216	1145	188	354	500	870	1	1	37697115	463	6.46	0.51	12	4.27	190.00	2426.00	4520	20230602	-72.85	1063	20231031	15.43	4520	-72.85	20230602	1063	15.43	20231031	4520	-72.85	20230602	1063	15.43	20231031	1.40	N	009190	500	188 억	1550186	N	N	29	N	00	N
102	20231114	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1227	45	2	3.81	1324753142	1088888	68.18	1190	1232	1190	1536	828	1182	1216.61	4.11	365904	1274	1227	1203	1156	1132	1216	1145	188	354	500	870	1	1	37697115	463	6.46	0.51	12	2.89	190.00	2426.00	4520	20230602	-72.85	1063	20231031	15.43	4520	-72.85	20230602	1063	15.43	20231031	4520	-72.85	20230602	1063	15.43	20231031	1.40	N	009190	500	188 억	1550186	N	N	29	N	00	N
103	20231114	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1224	42	2	3.55	1124209275	924861	57.91	1190	1232	1190	1536	828	1182	1215.55	4.11	305430	1274	1227	1203	1156	1132	1216	1145	188	354	500	870	1	1	37697115	461	6.44	0.50	12	2.45	190.00	2426.00	4520	20230602	-72.92	1063	20231031	15.15	4520	-72.92	20230602	1063	15.15	20231031	4520	-72.92	20230602	1063	15.15	20231031	1.40	N	009190	500	188 억	1550186	N	N	29	N	00	N
104	20231114	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1224	42	2	3.55	849238545	699989	43.83	1190	1232	1190	1536	828	1182	1213.22	4.11	223158	1274	1227	1203	1156	1132	1216	1145	188	354	500	870	1	1	37697115	461	6.44	0.50	12	1.86	190.00	2426.00	4520	20230602	-72.92	1063	20231031	15.15	4520	-72.92	20230602	1063	15.15	20231031	4520	-72.92	20230602	1063	15.15	20231031	1.40	N	009190	500	188 억	1550186	N	N	29	N	00	N
105	20231114	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1197	15	2	1.27	67723354	56766	3.55	1190	1199	1190	1536	828	1182	1193.04	4.11	18216	1274	1227	1203	1156	1132	1216	1145	188	354	500	870	1	1	37697115	451	6.30	0.49	12	0.15	190.00	2426.00	4520	20230602	-73.52	1063	20231031	12.61	4520	-73.52	20230602	1063	12.61	20231031	4520	-73.52	20230602	1063	12.61	20231031	1.40	N	009190	500	188 억	1550186	N	N	29	N	00	N
106	20231113	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1182	-57	5	-4.60	1896121036	1583415	71.12	1250	1250	1179	1610	868	1239	1197.47	4.03	20080	1329	1284	1258	1213	1187	1271	1200	188	371	500	910	1	1	37697115	446	6.22	0.49	12	4.20	190.00	2426.00	4520	20230602	-73.85	1063	20231031	11.19	4520	-73.85	20230602	1063	11.19	20231031	4520	-73.85	20230602	1063	11.19	20231031	1.41	N	009190	500	188 억	1518052	N	N	29	N	00	N
107	20231113	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1186	-53	5	-4.28	1752903978	1462158	65.67	1250	1250	1179	1610	868	1239	1198.82	4.03	22800	1329	1284	1258	1213	1187	1271	1200	188	371	500	910	1	1	37697115	447	6.24	0.49	12	3.88	190.00	2426.00	4520	20230602	-73.76	1063	20231031	11.57	4520	-73.76	20230602	1063	11.57	20231031	4520	-73.76	20230602	1063	11.57	20231031	1.41	N	009190	500	188 억	1518052	N	N	35	N	00	N
108	20231113	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1191	-48	5	-3.87	1468186781	1221965	54.88	1250	1250	1186	1610	868	1239	1201.47	4.03	26688	1329	1284	1258	1213	1187	1271	1200	188	371	500	910	1	1	37697115	449	6.27	0.49	12	3.24	190.00	2426.00	4520	20230602	-73.65	1063	20231031	12.04	4520	-73.65	20230602	1063	12.04	20231031	4520	-73.65	20230602	1063	12.04	20231031	1.41	N	009190	500	188 억	1518052	N	N	35	N	00	N
109	20231113	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1197	-42	5	-3.39	1356534477	1128264	50.67	1250	1250	1186	1610	868	1239	1202.29	4.03	34568	1329	1284	1258	1213	1187	1271	1200	188	371	500	910	1	1	37697115	451	6.30	0.49	12	2.99	190.00	2426.00	4520	20230602	-73.52	1063	20231031	12.61	4520	-73.52	20230602	1063	12.61	20231031	4520	-73.52	20230602	1063	12.61	20231031	1.41	N	009190	500	188 억	1518052	N	N	35	N	00	N
110	20231113	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1193	-46	5	-3.71	1222313333	1015839	45.62	1250	1250	1186	1610	868	1239	1203.22	4.03	36938	1329	1284	1258	1213	1187	1271	1200	188	371	500	910	1	1	37697115	450	6.28	0.49	12	2.69	190.00	2426.00	4520	20230602	-73.61	1063	20231031	12.23	4520	-73.61	20230602	1063	12.23	20231031	4520	-73.61	20230602	1063	12.23	20231031	1.41	N	009190	500	188 억	1518052	N	N	35	N	00	N
111	20231113	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1202	-37	5	-2.99	1000846421	829899	37.27	1250	1250	1186	1610	868	1239	1205.95	4.03	32304	1329	1284	1258	1213	1187	1271	1200	188	371	500	910	1	1	37697115	453	6.33	0.50	12	2.20	190.00	2426.00	4520	20230602	-73.41	1063	20231031	13.08	4520	-73.41	20230602	1063	13.08	20231031	4520	-73.41	20230602	1063	13.08	20231031	1.41	N	009190	500	188 억	1518052	N	N	35	N	00	N
112	20231113	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1206	-33	5	-2.66	605336299	499255	22.42	1250	1250	1198	1610	868	1239	1212.43	4.03	36114	1329	1284	1258	1213	1187	1271	1200	188	371	500	910	1	1	37697115	455	6.35	0.50	12	1.32	190.00	2426.00	4520	20230602	-73.32	1063	20231031	13.45	4520	-73.32	20230602	1063	13.45	20231031	4520	-73.32	20230602	1063	13.45	20231031	1.41	N	009190	500	188 억	1518052	N	N	35	N	00	N
113	20231113	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	2	2	0.16	57131877	45990	2.07	1250	1250	1237	1610	868	1239	1242.33	4.03	854	1329	1284	1258	1213	1187	1271	1200	188	371	500	910	1	1	37697115	468	6.53	0.51	12	0.12	190.00	2426.00	4520	20230602	-72.54	1063	20231031	16.75	4520	-72.54	20230602	1063	16.75	20231031	4520	-72.54	20230602	1063	16.75	20231031	1.41	N	009190	500	188 억	1518052	N	N	35	N	00	N
114	20231110	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1239	-59	5	-4.55	2749963214	2196255	36.11	1303	1303	1232	1687	909	1298	1252.15	5.04	-383151	1552	1425	1323	1196	1094	1488	1259	188	389	500	960	1	1	37697115	467	6.52	0.51	12	5.83	190.00	2426.00	4520	20230602	-72.59	1063	20231031	16.56	4520	-72.59	20230602	1063	16.56	20231031	4520	-72.59	20230602	1063	16.56	20231031	1.41	N	009190	500	188 억	1899207	N	N	35	N	00	N
115	20231110	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1242	-56	5	-4.31	2601558852	2076652	34.14	1303	1303	1232	1687	909	1298	1252.77	5.04	-387784	1552	1425	1323	1196	1094	1488	1259	188	389	500	960	1	1	37697115	468	6.54	0.51	12	5.51	190.00	2426.00	4520	20230602	-72.52	1063	20231031	16.84	4520	-72.52	20230602	1063	16.84	20231031	4520	-72.52	20230602	1063	16.84	20231031	1.41	N	009190	500	188 억	1899207	N	N	9	N	00	N
116	20231110	140234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1238	-60	5	-4.62	2387693294	1903737	31.30	1303	1303	1232	1687	909	1298	1254.21	5.04	-378170	1552	1425	1323	1196	1094	1488	1259	188	389	500	960	1	1	37697115	467	6.52	0.51	12	5.05	190.00	2426.00	4520	20230602	-72.61	1063	20231031	16.46	4520	-72.61	20230602	1063	16.46	20231031	4520	-72.61	20230602	1063	16.46	20231031	1.41	N	009190	500	188 억	1899207	N	N	9	N	00	N
117	20231110	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1237	-61	5	-4.70	2276628150	1814240	29.83	1303	1303	1232	1687	909	1298	1254.87	5.04	-371391	1552	1425	1323	1196	1094	1488	1259	188	389	500	960	1	1	37697115	466	6.51	0.51	12	4.81	190.00	2426.00	4520	20230602	-72.63	1063	20231031	16.37	4520	-72.63	20230602	1063	16.37	20231031	4520	-72.63	20230602	1063	16.37	20231031	1.41	N	009190	500	188 억	1899207	N	N	9	N	00	N
118	20231110	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	-57	5	-4.39	2066664333	1644528	27.04	1303	1303	1235	1687	909	1298	1256.69	5.04	-310865	1552	1425	1323	1196	1094	1488	1259	188	389	500	960	1	1	37697115	468	6.53	0.51	12	4.36	190.00	2426.00	4520	20230602	-72.54	1063	20231031	16.75	4520	-72.54	20230602	1063	16.75	20231031	4520	-72.54	20230602	1063	16.75	20231031	1.41	N	009190	500	188 억	1899207	N	N	9	N	00	N
119	20231110	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	-51	5	-3.93	1685567835	1337399	21.99	1303	1303	1238	1687	909	1298	1260.33	5.04	-181236	1552	1425	1323	1196	1094	1488	1259	188	389	500	960	1	1	37697115	470	6.56	0.51	12	3.55	190.00	2426.00	4520	20230602	-72.41	1063	20231031	17.31	4520	-72.41	20230602	1063	17.31	20231031	4520	-72.41	20230602	1063	17.31	20231031	1.41	N	009190	500	188 억	1899207	N	N	9	N	00	N
120	20231110	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-45	5	-3.47	1471774775	1166026	19.17	1303	1303	1238	1687	909	1298	1262.21	5.04	-132894	1552	1425	1323	1196	1094	1488	1259	188	389	500	960	1	1	37697115	472	6.59	0.52	12	3.09	190.00	2426.00	4520	20230602	-72.28	1063	20231031	17.87	4520	-72.28	20230602	1063	17.87	20231031	4520	-72.28	20230602	1063	17.87	20231031	1.41	N	009190	500	188 억	1899207	N	N	9	N	00	N
121	20231110	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1261	-37	5	-2.85	273467867	212840	3.50	1303	1303	1256	1687	909	1298	1284.85	5.04	-23903	1552	1425	1323	1196	1094	1488	1259	188	389	500	960	1	1	37697115	475	6.64	0.52	12	0.56	190.00	2426.00	4520	20230602	-72.10	1063	20231031	18.63	4520	-72.10	20230602	1063	18.63	20231031	4520	-72.10	20230602	1063	18.63	20231031	1.41	N	009190	500	188 억	1899207	N	N	9	N	00	N
122	20231109	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1298	27	2	2.12	7981977244	6015658	193.82	1263	1450	1221	1652	890	1271	1326.94	4.86	74354	1394	1332	1292	1230	1190	1312	1210	188	381	500	940	1	1	37697115	489	6.83	0.54	12	15.96	190.00	2426.00	4520	20230602	-71.28	1063	20231031	22.11	4520	-71.28	20230602	1063	22.11	20231031	4520	-71.28	20230602	1063	22.11	20231031	1.42	N	009190	500	188 억	1830785	N	N	9	N	00	N
123	20231109	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1320	49	2	3.86	7119585728	5352025	172.44	1263	1450	1221	1652	890	1271	1330.26	4.86	83223	1394	1332	1292	1230	1190	1312	1210	188	381	500	940	1	1	37697115	498	6.95	0.54	12	14.20	190.00	2426.00	4520	20230602	-70.80	1063	20231031	24.18	4520	-70.80	20230602	1063	24.18	20231031	4520	-70.80	20230602	1063	24.18	20231031	1.42	N	009190	500	188 억	1830785	N	N	0	N	00	N
124	20231109	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	-16	5	-1.26	1543076552	1234536	39.78	1263	1274	1221	1652	890	1271	1249.92	4.86	207382	1394	1332	1292	1230	1190	1312	1210	188	381	500	940	1	1	37697115	473	6.61	0.52	12	3.27	190.00	2426.00	4520	20230602	-72.23	1063	20231031	18.06	4520	-72.23	20230602	1063	18.06	20231031	4520	-72.23	20230602	1063	18.06	20231031	1.42	N	009190	500	188 억	1830785	N	N	0	N	00	N
125	20231109	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	-11	5	-0.87	1396325693	1117771	36.01	1263	1274	1221	1652	890	1271	1249.21	4.86	210900	1394	1332	1292	1230	1190	1312	1210	188	381	500	940	1	1	37697115	475	6.63	0.52	12	2.97	190.00	2426.00	4520	20230602	-72.12	1063	20231031	18.53	4520	-72.12	20230602	1063	18.53	20231031	4520	-72.12	20230602	1063	18.53	20231031	1.42	N	009190	500	188 억	1830785	N	N	0	N	00	N
126	20231109	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-18	5	-1.42	1286544812	1030497	33.20	1263	1274	1221	1652	890	1271	1248.47	4.86	202785	1394	1332	1292	1230	1190	1312	1210	188	381	500	940	1	1	37697115	472	6.59	0.52	12	2.73	190.00	2426.00	4520	20230602	-72.28	1063	20231031	17.87	4520	-72.28	20230602	1063	17.87	20231031	4520	-72.28	20230602	1063	17.87	20231031	1.42	N	009190	500	188 억	1830785	N	N	0	N	00	N
127	20231109	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1265	-6	5	-0.47	1089088904	873214	28.13	1263	1274	1221	1652	890	1271	1247.22	4.86	188992	1394	1332	1292	1230	1190	1312	1210	188	381	500	940	1	1	37697115	477	6.66	0.52	12	2.32	190.00	2426.00	4520	20230602	-72.01	1063	20231031	19.00	4520	-72.01	20230602	1063	19.00	20231031	4520	-72.01	20230602	1063	19.00	20231031	1.42	N	009190	500	188 억	1830785	N	N	0	N	00	N
128	20231109	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1242	-29	5	-2.28	698500252	561460	18.09	1263	1269	1221	1652	890	1271	1244.08	4.86	115840	1394	1332	1292	1230	1190	1312	1210	188	381	500	940	1	1	37697115	468	6.54	0.51	12	1.49	190.00	2426.00	4520	20230602	-72.52	1063	20231031	16.84	4520	-72.52	20230602	1063	16.84	20231031	4520	-72.52	20230602	1063	16.84	20231031	1.42	N	009190	500	188 억	1830785	N	N	0	N	00	N
129	20231109	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	-31	5	-2.44	116256822	92743	2.99	1263	1269	1221	1652	890	1271	1253.54	4.86	6373	1394	1332	1292	1230	1190	1312	1210	188	381	500	940	1	1	37697115	467	6.53	0.51	12	0.25	190.00	2426.00	4520	20230602	-72.57	1063	20231031	16.65	4520	-72.57	20230602	1063	16.65	20231031	4520	-72.57	20230602	1063	16.65	20231031	1.42	N	009190	500	188 억	1830785	N	N	0	N	00	N
130	20231108	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	-25	5	-1.93	4037618873	3092342	54.91	1320	1354	1252	1684	908	1296	1305.72	6.13	-457566	1498	1397	1315	1214	1132	1356	1173	188	388	500	950	1	1	37697115	479	6.69	0.52	12	8.20	190.00	2426.00	4520	20230602	-71.88	1063	20231031	19.57	4520	-71.88	20230602	1063	19.57	20231031	4520	-71.88	20230602	1063	19.57	20231031	1.49	N	009190	500	188 억	2311838	N	N	1	N	00	N
131	20231108	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1264	-32	5	-2.47	3895449647	2980335	52.92	1320	1354	1252	1684	908	1296	1307.05	6.13	-435429	1498	1397	1315	1214	1132	1356	1173	188	388	500	950	1	1	37697115	476	6.65	0.52	12	7.91	190.00	2426.00	4520	20230602	-72.04	1063	20231031	18.91	4520	-72.04	20230602	1063	18.91	20231031	4520	-72.04	20230602	1063	18.91	20231031	1.49	N	009190	500	188 억	2311838	N	N	1	N	00	N
132	20231108	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1286	-10	5	-0.77	3444934035	2626977	46.64	1320	1354	1278	1684	908	1296	1311.37	6.13	-314223	1498	1397	1315	1214	1132	1356	1173	188	388	500	950	1	1	37697115	485	6.77	0.53	12	6.97	190.00	2426.00	4520	20230602	-71.55	1063	20231031	20.98	4520	-71.55	20230602	1063	20.98	20231031	4520	-71.55	20230602	1063	20.98	20231031	1.49	N	009190	500	188 억	2311838	N	N	1	N	00	N
133	20231108	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	-11	5	-0.85	3177680668	2419326	42.96	1320	1354	1282	1684	908	1296	1313.46	6.13	-277923	1498	1397	1315	1214	1132	1356	1173	188	388	500	950	1	1	37697115	484	6.76	0.53	12	6.42	190.00	2426.00	4520	20230602	-71.57	1063	20231031	20.88	4520	-71.57	20230602	1063	20.88	20231031	4520	-71.57	20230602	1063	20.88	20231031	1.49	N	009190	500	188 억	2311838	N	N	1	N	00	N
134	20231108	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	3	2	0.23	2830686909	2150008	38.18	1320	1354	1283	1684	908	1296	1316.60	6.13	-193086	1498	1397	1315	1214	1132	1356	1173	188	388	500	950	1	1	37697115	490	6.84	0.54	12	5.70	190.00	2426.00	4520	20230602	-71.26	1063	20231031	22.20	4520	-71.26	20230602	1063	22.20	20231031	4520	-71.26	20230602	1063	22.20	20231031	1.49	N	009190	500	188 억	2311838	N	N	1	N	00	N
135	20231108	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	0	3	0.00	2657346741	2016136	35.80	1320	1354	1283	1684	908	1296	1318.05	6.13	-141279	1498	1397	1315	1214	1132	1356	1173	188	388	500	950	1	1	37697115	489	6.82	0.53	12	5.35	190.00	2426.00	4520	20230602	-71.33	1063	20231031	21.92	4520	-71.33	20230602	1063	21.92	20231031	4520	-71.33	20230602	1063	21.92	20231031	1.49	N	009190	500	188 억	2311838	N	N	1	N	00	N
136	20231108	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	4	2	0.31	2254409406	1704906	30.27	1320	1354	1283	1684	908	1296	1322.32	6.13	-71894	1498	1397	1315	1214	1132	1356	1173	188	388	500	950	1	1	37697115	490	6.84	0.54	12	4.52	190.00	2426.00	4520	20230602	-71.24	1063	20231031	22.30	4520	-71.24	20230602	1063	22.30	20231031	4520	-71.24	20230602	1063	22.30	20231031	1.49	N	009190	500	188 억	2311838	N	N	1	N	00	N
137	20231108	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1321	25	2	1.93	160314275	121899	2.16	1320	1322	1305	1684	908	1296	1315.22	6.13	-4835	1498	1397	1315	1214	1132	1356	1173	188	388	500	950	1	1	37697115	498	6.95	0.54	12	0.32	190.00	2426.00	4520	20230602	-70.77	1063	20231031	24.27	4520	-70.77	20230602	1063	24.27	20231031	4520	-70.77	20230602	1063	24.27	20231031	1.49	N	009190	500	188 억	2311838	N	N	1	N	00	N
138	20231107	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	-120	5	-8.47	7292741585	5574787	87.32	1416	1416	1233	1840	992	1416	1308.19	6.93	-323544	1468	1441	1413	1386	1358	1428	1373	188	424	500	1040	1	1	37697115	489	6.82	0.53	12	14.79	190.00	2426.00	4520	20230602	-71.33	1063	20231031	21.92	4520	-71.33	20230602	1063	21.92	20231031	4520	-71.33	20230602	1063	21.92	20231031	1.50	N	009190	500	188 억	2612046	N	N	1	N	00	N
139	20231107	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1286	-130	5	-9.18	7061260444	5395541	84.51	1416	1416	1233	1840	992	1416	1308.72	6.93	-322552	1468	1441	1413	1386	1358	1428	1373	188	424	500	1040	1	1	37697115	485	6.77	0.53	12	14.31	190.00	2426.00	4520	20230602	-71.55	1063	20231031	20.98	4520	-71.55	20230602	1063	20.98	20231031	4520	-71.55	20230602	1063	20.98	20231031	1.50	N	009190	500	188 억	2612046	N	N	2	N	00	N
140	20231107	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1282	-134	5	-9.46	6592995727	5028297	78.76	1416	1416	1233	1840	992	1416	1311.18	6.93	-359727	1468	1441	1413	1386	1358	1428	1373	188	424	500	1040	1	1	37697115	483	6.75	0.53	12	13.34	190.00	2426.00	4520	20230602	-71.64	1063	20231031	20.60	4520	-71.64	20230602	1063	20.60	20231031	4520	-71.64	20230602	1063	20.60	20231031	1.50	N	009190	500	188 억	2612046	N	N	2	N	00	N
141	20231107	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1272	-144	5	-10.17	6046580276	4600892	72.07	1416	1416	1233	1840	992	1416	1314.22	6.93	-347032	1468	1441	1413	1386	1358	1428	1373	188	424	500	1040	1	1	37697115	480	6.69	0.52	12	12.20	190.00	2426.00	4520	20230602	-71.86	1063	20231031	19.66	4520	-71.86	20230602	1063	19.66	20231031	4520	-71.86	20230602	1063	19.66	20231031	1.50	N	009190	500	188 억	2612046	N	N	2	N	00	N
142	20231107	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	-154	5	-10.88	5180427983	3908244	61.22	1416	1416	1257	1840	992	1416	1325.51	6.93	-350025	1468	1441	1413	1386	1358	1428	1373	188	424	500	1040	1	1	37697115	476	6.64	0.52	12	10.37	190.00	2426.00	4520	20230602	-72.08	1063	20231031	18.72	4520	-72.08	20230602	1063	18.72	20231031	4520	-72.08	20230602	1063	18.72	20231031	1.50	N	009190	500	188 억	2612046	N	N	2	N	00	N
143	20231107	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1315	-101	5	-7.13	3736789249	2780987	43.56	1416	1416	1308	1840	992	1416	1343.69	6.93	-318588	1468	1441	1413	1386	1358	1428	1373	188	424	500	1040	1	1	37697115	496	6.92	0.54	12	7.38	190.00	2426.00	4520	20230602	-70.91	1063	20231031	23.71	4520	-70.91	20230602	1063	23.71	20231031	4520	-70.91	20230602	1063	23.71	20231031	1.50	N	009190	500	188 억	2612046	N	N	2	N	00	N
144	20231107	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1320	-96	5	-6.78	3049192420	2258607	35.38	1416	1416	1311	1840	992	1416	1350.03	6.93	-261455	1468	1441	1413	1386	1358	1428	1373	188	424	500	1040	1	1	37697115	498	6.95	0.54	12	5.99	190.00	2426.00	4520	20230602	-70.80	1063	20231031	24.18	4520	-70.80	20230602	1063	24.18	20231031	4520	-70.80	20230602	1063	24.18	20231031	1.50	N	009190	500	188 억	2612046	N	N	2	N	00	N
145	20231107	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1363	-53	5	-3.74	243120430	173168	2.71	1416	1416	1361	1840	992	1416	1403.96	6.93	-30194	1468	1441	1413	1386	1358	1428	1373	188	424	500	1040	1	1	37697115	514	7.17	0.56	12	0.46	190.00	2426.00	4520	20230602	-69.85	1063	20231031	28.22	4520	-69.85	20230602	1063	28.22	20231031	4520	-69.85	20230602	1063	28.22	20231031	1.50	N	009190	500	188 억	2612046	N	N	2	N	00	N
146	20231106	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1416	-4	5	-0.28	8943495143	6330466	22.42	1421	1440	1385	1846	994	1420	1412.65	5.22	634427	1832	1625	1513	1306	1194	1570	1251	188	426	500	1050	1	1	37697115	534	7.45	0.58	12	16.79	190.00	2426.00	4520	20230602	-68.67	1063	20231031	33.21	4520	-68.67	20230602	1063	33.21	20231031	4520	-68.67	20230602	1063	33.21	20231031	1.60	N	009190	500	188 억	1967351	N	N	2	N	00	N
147	20231106	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1415	-5	5	-0.35	8559026330	6058842	21.45	1421	1440	1385	1846	994	1420	1412.53	5.22	641805	1832	1625	1513	1306	1194	1570	1251	188	426	500	1050	1	1	37697115	533	7.45	0.58	12	16.07	190.00	2426.00	4520	20230602	-68.69	1063	20231031	33.11	4520	-68.69	20230602	1063	33.11	20231031	4520	-68.69	20230602	1063	33.11	20231031	1.60	N	009190	500	188 억	1967351	N	N	0	N	00	N
148	20231106	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1421	1	2	0.07	8042981599	5695108	20.17	1421	1440	1385	1846	994	1420	1412.13	5.22	595177	1832	1625	1513	1306	1194	1570	1251	188	426	500	1050	1	1	37697115	536	7.48	0.59	12	15.11	190.00	2426.00	4520	20230602	-68.56	1063	20231031	33.68	4520	-68.56	20230602	1063	33.68	20231031	4520	-68.56	20230602	1063	33.68	20231031	1.60	N	009190	500	188 억	1967351	N	N	0	N	00	N
149	20231106	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1422	2	2	0.14	7468202063	5290952	18.74	1421	1440	1385	1846	994	1420	1411.35	5.22	457777	1832	1625	1513	1306	1194	1570	1251	188	426	500	1050	1	1	37697115	536	7.48	0.59	12	14.04	190.00	2426.00	4520	20230602	-68.54	1063	20231031	33.77	4520	-68.54	20230602	1063	33.77	20231031	4520	-68.54	20230602	1063	33.77	20231031	1.60	N	009190	500	188 억	1967351	N	N	0	N	00	N
150	20231106	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1390	-30	5	-2.11	6602882342	4678882	16.57	1421	1440	1385	1846	994	1420	1411.02	5.22	260043	1832	1625	1513	1306	1194	1570	1251	188	426	500	1050	1	1	37697115	524	7.32	0.57	12	12.41	190.00	2426.00	4520	20230602	-69.25	1063	20231031	30.76	4520	-69.25	20230602	1063	30.76	20231031	4520	-69.25	20230602	1063	30.76	20231031	1.60	N	009190	500	188 억	1967351	N	N	0	N	00	N
151	20231106	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1405	-15	5	-1.06	5147308092	3634709	12.87	1421	1440	1388	1846	994	1420	1416.05	5.22	263549	1832	1625	1513	1306	1194	1570	1251	188	426	500	1050	1	1	37697115	530	7.39	0.58	12	9.64	190.00	2426.00	4520	20230602	-68.92	1063	20231031	32.17	4520	-68.92	20230602	1063	32.17	20231031	4520	-68.92	20230602	1063	32.17	20231031	1.60	N	009190	500	188 억	1967351	N	N	0	N	00	N
152	20231106	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1429	9	2	0.63	3980320203	2809141	9.95	1421	1440	1388	1846	994	1420	1416.81	5.22	209986	1832	1625	1513	1306	1194	1570	1251	188	426	500	1050	1	1	37697115	539	7.52	0.59	12	7.45	190.00	2426.00	4520	20230602	-68.38	1063	20231031	34.43	4520	-68.38	20230602	1063	34.43	20231031	4520	-68.38	20230602	1063	34.43	20231031	1.60	N	009190	500	188 억	1967351	N	N	0	N	00	N
153	20231106	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1401	-19	5	-1.34	755947814	534446	1.89	1421	1428	1397	1846	994	1420	1413.22	5.22	-7290	1832	1625	1513	1306	1194	1570	1251	188	426	500	1050	1	1	37697115	528	7.37	0.58	12	1.42	190.00	2426.00	4520	20230602	-69.00	1063	20231031	31.80	4520	-69.00	20230602	1063	31.80	20231031	4520	-69.00	20230602	1063	31.80	20231031	1.60	N	009190	500	188 억	1967351	N	N	0	N	00	N
154	20231103	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1420	-112	5	-7.31	43441515897	28002342	63.78	1694	1720	1401	1991	1073	1532	1551.55	5.84	-269562	1850	1690	1530	1370	1210	1771	1451	188	459	500	1130	1	1	37697115	535	7.47	0.59	12	74.28	190.00	2426.00	4520	20230602	-68.58	1063	20231031	33.58	4520	-68.58	20230602	1063	33.58	20231031	4520	-68.58	20230602	1063	33.58	20231031	1.66	N	009190	500	188 억	2202304	N	N	0	N	00	N
155	20231103	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1414	-118	5	-7.70	42277002090	27181239	61.91	1694	1720	1401	1991	1073	1532	1555.37	5.84	-254017	1850	1690	1530	1370	1210	1771	1451	188	459	500	1130	1	1	37697115	533	7.44	0.58	12	72.10	190.00	2426.00	4520	20230602	-68.72	1063	20231031	33.02	4520	-68.72	20230602	1063	33.02	20231031	4520	-68.72	20230602	1063	33.02	20231031	1.66	N	009190	500	188 억	2202304	N	N	0	N	00	N
156	20231103	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1420	-112	5	-7.31	40068281037	25622778	58.36	1694	1720	1401	1991	1073	1532	1563.78	5.84	-278353	1850	1690	1530	1370	1210	1771	1451	188	459	500	1130	1	1	37697115	535	7.47	0.59	12	67.97	190.00	2426.00	4520	20230602	-68.58	1063	20231031	33.58	4520	-68.58	20230602	1063	33.58	20231031	4520	-68.58	20230602	1063	33.58	20231031	1.66	N	009190	500	188 억	2202304	N	N	0	N	00	N
157	20231103	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1445	-87	5	-5.68	36631970109	23222846	52.89	1694	1720	1401	1991	1073	1532	1577.41	5.84	-199661	1850	1690	1530	1370	1210	1771	1451	188	459	500	1130	1	1	37697115	545	7.61	0.60	12	61.60	190.00	2426.00	4520	20230602	-68.03	1063	20231031	35.94	4520	-68.03	20230602	1063	35.94	20231031	4520	-68.03	20230602	1063	35.94	20231031	1.66	N	009190	500	188 억	2202304	N	N	0	N	00	N
158	20231103	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1546	14	2	0.91	29804452295	18565232	42.28	1694	1720	1542	1991	1073	1532	1605.39	5.84	-273064	1850	1690	1530	1370	1210	1771	1451	188	459	500	1130	1	1	37697115	583	8.14	0.64	12	49.25	190.00	2426.00	4520	20230602	-65.80	1063	20231031	45.44	4520	-65.80	20230602	1063	45.44	20231031	4520	-65.80	20230602	1063	45.44	20231031	1.66	N	009190	500	188 억	2202304	N	N	0	N	00	N
159	20231103	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1589	57	2	3.72	26315598129	16332074	37.20	1694	1720	1550	1991	1073	1532	1611.28	5.84	-206843	1850	1690	1530	1370	1210	1771	1451	188	459	500	1130	1	1	37697115	599	8.36	0.65	12	43.32	190.00	2426.00	4520	20230602	-64.85	1063	20231031	49.48	4520	-64.85	20230602	1063	49.48	20231031	4520	-64.85	20230602	1063	49.48	20231031	1.66	N	009190	500	188 억	2202304	N	N	0	N	00	N
160	20231103	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1599	67	2	4.37	19379841271	12017214	27.37	1694	1720	1550	1991	1073	1532	1612.67	5.84	-166909	1850	1690	1530	1370	1210	1771	1451	188	459	500	1130	1	1	37697115	603	8.42	0.66	12	31.88	190.00	2426.00	4520	20230602	-64.62	1063	20231031	50.42	4520	-64.62	20230602	1063	50.42	20231031	4520	-64.62	20230602	1063	50.42	20231031	1.66	N	009190	500	188 억	2202304	N	N	0	N	00	N
161	20231103	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1532	0	3	0.00	0	0	0.00	0	0	0	1991	1073	1532	0.00	5.84	0	1850	1690	1530	1370	1210	1771	1451	188	459	500	1130	1	1	37697115	578	8.06	0.63	12	0.00	190.00	2426.00	4520	20230602	-66.11	1063	20231031	44.12	4520	-66.11	20230602	1063	44.12	20231031	4520	-66.11	20230602	1063	44.12	20231031	1.66	N	009190	500	188 억	2202304	Y	N	0	N	00	N
162	20231102	160221	54	100.00	KOSPI	철강.금속	N	N	N	N	N	1532	76	2	5.22	66570126958	42818815	99.01	1417	1690	1370	1892	1020	1456	1554.73	7.03	-432298	1686	1570	1340	1224	994	1629	1283	188	436	500	1070	1	1	37697115	578	8.06	0.63	12	113.59	190.00	2426.00	4520	20230602	-66.11	1063	20231031	44.12	4520	-66.11	20230602	1063	44.12	20231031	4520	-66.11	20230602	1063	44.12	20231031	1.83	N	009190	500	188 억	2649687	N	N	0	N	01	N
163	20231102	150222	54	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	48	2	3.30	63869958024	41057805	94.94	1417	1690	1370	1892	1020	1456	1555.61	7.03	-466231	1686	1570	1340	1224	994	1629	1283	188	436	500	1070	1	1	37697115	567	7.92	0.62	12	108.91	190.00	2426.00	4520	20230602	-66.73	1063	20231031	41.49	4520	-66.73	20230602	1063	41.49	20231031	4520	-66.73	20230602	1063	41.49	20231031	1.83	N	009190	500	188 억	2649687	N	N	0	N	01	N
164	20231102	140221	54	100.00	KOSPI	철강.금속	N	N	N	N	N	1497	41	2	2.82	60799750884	39016376	90.22	1417	1690	1370	1892	1020	1456	1558.31	7.03	-474655	1686	1570	1340	1224	994	1629	1283	188	436	500	1070	1	1	37697115	564	7.88	0.62	12	103.50	190.00	2426.00	4520	20230602	-66.88	1063	20231031	40.83	4520	-66.88	20230602	1063	40.83	20231031	4520	-66.88	20230602	1063	40.83	20231031	1.83	N	009190	500	188 억	2649687	N	N	0	N	01	N
165	20231102	130221	54	100.00	KOSPI	철강.금속	N	N	N	N	N	1524	68	2	4.67	55763159759	35656576	82.45	1417	1690	1370	1892	1020	1456	1563.90	7.03	-492006	1686	1570	1340	1224	994	1629	1283	188	436	500	1070	1	1	37697115	575	8.02	0.63	12	94.59	190.00	2426.00	4520	20230602	-66.28	1063	20231031	43.37	4520	-66.28	20230602	1063	43.37	20231031	4520	-66.28	20230602	1063	43.37	20231031	1.83	N	009190	500	188 억	2649687	N	N	0	N	01	N
166	20231102	120219	54	100.00	KOSPI	철강.금속	N	N	N	N	N	1558	102	2	7.01	53357961004	34100798	78.85	1417	1690	1370	1892	1020	1456	1564.71	7.03	-419122	1686	1570	1340	1224	994	1629	1283	188	436	500	1070	1	1	37697115	587	8.20	0.64	12	90.46	190.00	2426.00	4520	20230602	-65.53	1063	20231031	46.57	4520	-65.53	20230602	1063	46.57	20231031	4520	-65.53	20230602	1063	46.57	20231031	1.83	N	009190	500	188 억	2649687	N	N	0	N	01	N
167	20231102	110218	54	100.00	KOSPI	철강.금속	N	N	N	N	N	1564	108	2	7.42	50598240547	32332042	74.76	1417	1690	1370	1892	1020	1456	1564.96	7.03	-344704	1686	1570	1340	1224	994	1629	1283	188	436	500	1070	1	1	37697115	590	8.23	0.64	12	85.77	190.00	2426.00	4520	20230602	-65.40	1063	20231031	47.13	4520	-65.40	20230602	1063	47.13	20231031	4520	-65.40	20230602	1063	47.13	20231031	1.83	N	009190	500	188 억	2649687	N	N	0	N	01	N
168	20231102	100220	54	100.00	KOSPI	철강.금속	N	N	N	N	N	1525	69	2	4.74	41171085625	26260400	60.72	1417	1690	1370	1892	1020	1456	1567.80	7.03	-277794	1686	1570	1340	1224	994	1629	1283	188	436	500	1070	1	1	37697115	575	8.03	0.63	12	69.66	190.00	2426.00	4520	20230602	-66.26	1063	20231031	43.46	4520	-66.26	20230602	1063	43.46	20231031	4520	-66.26	20230602	1063	43.46	20231031	1.83	N	009190	500	188 억	2649687	N	N	0	N	01	N
169	20231102	090221	54	100.00	KOSPI	철강.금속	N	N	N	N	N	1445	-11	5	-0.76	2949693918	2081803	4.81	1417	1448	1389	1892	1020	1456	1416.89	7.03	-2031	1686	1570	1340	1224	994	1629	1283	188	436	500	1070	1	1	37697115	545	7.61	0.60	12	5.52	190.00	2426.00	4520	20230602	-68.03	1063	20231031	35.94	4520	-68.03	20230602	1063	35.94	20231031	4520	-68.03	20230602	1063	35.94	20231031	1.83	N	009190	500	188 억	2649687	N	N	0	N	01	N
170	20231101	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1456	336	1	30.00	57291611322	43221206	297.82	1110	1456	1110	1456	784	1120	1325.66	1.13	2224614	1412	1265	1164	1017	916	1215	967	188	336	500	820	1	1	37697115	549	7.66	0.60	12	114.65	190.00	2426.00	4520	20230602	-67.79	1063	20231031	36.97	4520	-67.79	20230602	1063	36.97	20231031	4520	-67.79	20230602	1063	36.97	20231031	4.03	N	009190	500	188 억	425951	N	N	0	N	00	N
171	20231101	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1456	336	1	30.00	57262725738	43201367	297.68	1110	1456	1110	1456	784	1120	1325.61	1.13	2224614	1412	1265	1164	1017	916	1215	967	188	336	500	820	1	1	37697115	549	7.66	0.60	12	114.60	190.00	2426.00	4520	20230602	-67.79	1063	20231031	36.97	4520	-67.79	20230602	1063	36.97	20231031	4520	-67.79	20230602	1063	36.97	20231031	4.03	N	009190	500	188 억	425951	N	N	0	N	00	N
172	20231101	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1414	294	2	26.25	54253011390	41125282	283.38	1110	1443	1110	1456	784	1120	1319.34	1.13	2220776	1412	1265	1164	1017	916	1215	967	188	336	500	820	1	1	37697115	533	7.44	0.58	12	109.09	190.00	2426.00	4520	20230602	-68.72	1063	20231031	33.02	4520	-68.72	20230602	1063	33.02	20231031	4520	-68.72	20230602	1063	33.02	20231031	4.03	N	009190	500	188 억	425951	N	N	0	N	00	N
173	20231101	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1430	310	2	27.68	48945178346	37374093	257.53	1110	1443	1110	1456	784	1120	1309.73	1.13	2120358	1412	1265	1164	1017	916	1215	967	188	336	500	820	1	1	37697115	539	7.53	0.59	12	99.14	190.00	2426.00	4520	20230602	-68.36	1063	20231031	34.52	4520	-68.36	20230602	1063	34.52	20231031	4520	-68.36	20230602	1063	34.52	20231031	4.03	N	009190	500	188 억	425951	N	N	0	N	00	N
174	20231101	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1395	275	2	24.55	41691030410	32223448	222.04	1110	1415	1110	1456	784	1120	1293.95	1.13	2055398	1412	1265	1164	1017	916	1215	967	188	336	500	820	1	1	37697115	526	7.34	0.58	12	85.48	190.00	2426.00	4520	20230602	-69.14	1063	20231031	31.23	4520	-69.14	20230602	1063	31.23	20231031	4520	-69.14	20230602	1063	31.23	20231031	4.03	N	009190	500	188 억	425951	N	N	0	N	00	N
175	20231101	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	179	2	15.98	28297435506	22382699	154.23	1110	1372	1110	1456	784	1120	1264.42	1.13	2062403	1412	1265	1164	1017	916	1215	967	188	336	500	820	1	1	37697115	490	6.84	0.54	12	59.38	190.00	2426.00	4520	20230602	-71.26	1063	20231031	22.20	4520	-71.26	20230602	1063	22.20	20231031	4520	-71.26	20230602	1063	22.20	20231031	4.03	N	009190	500	188 억	425951	N	N	0	N	00	N
176	20231101	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1200	80	2	7.14	8483811496	7150562	49.27	1110	1219	1110	1456	784	1120	1186.69	1.13	1165867	1412	1265	1164	1017	916	1215	967	188	336	500	820	1	1	37697115	452	6.32	0.49	12	18.97	190.00	2426.00	4520	20230602	-73.45	1063	20231031	12.89	4520	-73.45	20230602	1063	12.89	20231031	4520	-73.45	20230602	1063	12.89	20231031	4.03	N	009190	500	188 억	425951	N	N	0	N	00	N
177	20231101	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1130	10	2	0.89	971352552	868125	5.98	1110	1150	1110	1456	784	1120	1118.88	1.13	83755	1412	1265	1164	1017	916	1215	967	188	336	500	820	1	1	37697115	426	5.95	0.47	12	2.30	190.00	2426.00	4520	20230602	-75.00	1063	20231031	6.30	4520	-75.00	20230602	1063	6.30	20231031	4520	-75.00	20230602	1063	6.30	20231031	4.03	N	009190	500	188 억	425951	N	N	0	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History