KissMeData/019440/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14360	-90	5	-0.62	111120330	7714	74.24	14450	14460	14310	18780	10120	14450	14405.02	1.53	0	-278	14823	14636	14463	14276	14103	14550	14190	429	4330	5000	9240	10	1	8570000	1231	6.75	0.36	12	0.09	2128.00	39979.00	22200	20230227	-35.32	13190	20231030	8.87	22200	-35.32	20230227	13190	8.87	20231030	22200	-35.32	20230227	13190	8.87	20231030	1.12	N	019440	5000	428 억		130991	N	N	0	N	00	N
3	20231130	150343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14400	-50	5	-0.35	101326190	7032	67.68	14450	14460	14310	18780	10120	14450	14409.30	1.53	0	-277	14823	14636	14463	14276	14103	14550	14190	429	4330	5000	9240	10	1	8570000	1234	6.77	0.36	12	0.08	2128.00	39979.00	22200	20230227	-35.14	13190	20231030	9.17	22200	-35.14	20230227	13190	9.17	20231030	22200	-35.14	20230227	13190	9.17	20231030	1.12	N	019440	5000	428 억		130991	N	N	0	N	00	N
4	20231130	140341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14350	-100	5	-0.69	89684500	6221	59.87	14450	14460	14310	18780	10120	14450	14416.41	1.53	0	-268	14823	14636	14463	14276	14103	14550	14190	429	4330	5000	9240	10	1	8570000	1230	6.74	0.36	12	0.07	2128.00	39979.00	22200	20230227	-35.36	13190	20231030	8.79	22200	-35.36	20230227	13190	8.79	20231030	22200	-35.36	20230227	13190	8.79	20231030	1.12	N	019440	5000	428 억		130991	N	N	0	N	00	N
5	20231130	130340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14380	-70	5	-0.48	57327800	3978	38.29	14450	14450	14310	18780	10120	14450	14411.21	1.53	0	-226	14823	14636	14463	14276	14103	14550	14190	429	4330	5000	9240	10	1	8570000	1232	6.76	0.36	12	0.05	2128.00	39979.00	22200	20230227	-35.23	13190	20231030	9.02	22200	-35.23	20230227	13190	9.02	20231030	22200	-35.23	20230227	13190	9.02	20231030	1.12	N	019440	5000	428 억		130991	N	N	0	N	00	N
6	20231130	120347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14390	-60	5	-0.42	52625740	3651	35.14	14450	14450	14310	18780	10120	14450	14414.06	1.53	0	-219	14823	14636	14463	14276	14103	14550	14190	429	4330	5000	9240	10	1	8570000	1233	6.76	0.36	12	0.04	2128.00	39979.00	22200	20230227	-35.18	13190	20231030	9.10	22200	-35.18	20230227	13190	9.10	20231030	22200	-35.18	20230227	13190	9.10	20231030	1.12	N	019440	5000	428 억		130991	N	N	0	N	00	N
7	20231130	110343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14440	-10	5	-0.07	48809400	3386	32.59	14450	14450	14310	18780	10120	14450	14415.06	1.53	0	-219	14823	14636	14463	14276	14103	14550	14190	429	4330	5000	9240	10	1	8570000	1238	6.79	0.36	12	0.04	2128.00	39979.00	22200	20230227	-34.95	13190	20231030	9.48	22200	-34.95	20230227	13190	9.48	20231030	22200	-34.95	20230227	13190	9.48	20231030	1.12	N	019440	5000	428 억		130991	N	N	0	N	00	N
8	20231130	100339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14360	-90	5	-0.62	22558400	1568	15.09	14450	14450	14310	18780	10120	14450	14386.73	1.53	0	-159	14823	14636	14463	14276	14103	14550	14190	429	4330	5000	9240	10	1	8570000	1231	6.75	0.36	12	0.02	2128.00	39979.00	22200	20230227	-35.32	13190	20231030	8.87	22200	-35.32	20230227	13190	8.87	20231030	22200	-35.32	20230227	13190	8.87	20231030	1.12	N	019440	5000	428 억		130991	N	N	0	N	00	N
9	20231130	090342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14440	-10	5	-0.07	621340	43	0.41	14450	14450	14440	18780	10120	14450	14449.77	1.53	0	-2	14823	14636	14463	14276	14103	14550	14190	429	4330	5000	9240	10	1	8570000	1238	6.79	0.36	12	0.00	2128.00	39979.00	22200	20230227	-34.95	13190	20231030	9.48	22200	-34.95	20230227	13190	9.48	20231030	22200	-34.95	20230227	13190	9.48	20231030	1.12	N	019440	5000	428 억		130991	N	N	0	N	00	N
10	20231129	160340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14450	-60	5	-0.41	146522060	10176	172.30	14650	14650	14290	18860	10160	14510	14398.23	1.55	0	-1707	14703	14606	14463	14366	14223	14655	14415	429	4350	5000	9280	10	1	8570000	1238	6.79	0.36	12	0.12	2128.00	39979.00	22200	20230227	-34.91	13190	20231030	9.55	22200	-34.91	20230227	13190	9.55	20231030	22200	-34.91	20230227	13190	9.55	20231030	1.13	N	019440	5000	428 억		132530	N	N	0	N	00	N
11	20231129	150342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14460	-50	5	-0.34	141669230	9840	166.61	14650	14650	14290	18860	10160	14510	14397.28	1.55	0	-1653	14703	14606	14463	14366	14223	14655	14415	429	4350	5000	9280	10	1	8570000	1239	6.80	0.36	12	0.11	2128.00	39979.00	22200	20230227	-34.86	13190	20231030	9.63	22200	-34.86	20230227	13190	9.63	20231030	22200	-34.86	20230227	13190	9.63	20231030	1.13	N	019440	5000	428 억		132530	N	N	0	N	00	N
12	20231129	140341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14430	-80	5	-0.55	117390160	8154	138.06	14650	14650	14290	18860	10160	14510	14396.63	1.55	0	-1162	14703	14606	14463	14366	14223	14655	14415	429	4350	5000	9280	10	1	8570000	1237	6.78	0.36	12	0.10	2128.00	39979.00	22200	20230227	-35.00	13190	20231030	9.40	22200	-35.00	20230227	13190	9.40	20231030	22200	-35.00	20230227	13190	9.40	20231030	1.13	N	019440	5000	428 억		132530	N	N	0	N	00	N
13	20231129	130344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14510	0	3	0.00	108212970	7517	127.28	14650	14650	14290	18860	10160	14510	14395.77	1.55	0	-1109	14703	14606	14463	14366	14223	14655	14415	429	4350	5000	9280	10	1	8570000	1244	6.82	0.36	12	0.09	2128.00	39979.00	22200	20230227	-34.64	13190	20231030	10.01	22200	-34.64	20230227	13190	10.01	20231030	22200	-34.64	20230227	13190	10.01	20231030	1.13	N	019440	5000	428 억		132530	N	N	0	N	00	N
14	20231129	120343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14500	-10	5	-0.07	100276290	6969	118.00	14650	14650	14290	18860	10160	14510	14388.91	1.55	0	-761	14703	14606	14463	14366	14223	14655	14415	429	4350	5000	9280	10	1	8570000	1243	6.81	0.36	12	0.08	2128.00	39979.00	22200	20230227	-34.68	13190	20231030	9.93	22200	-34.68	20230227	13190	9.93	20231030	22200	-34.68	20230227	13190	9.93	20231030	1.13	N	019440	5000	428 억		132530	N	N	0	N	00	N
15	20231129	110341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14350	-160	5	-1.10	75484730	5256	88.99	14650	14650	14290	18860	10160	14510	14361.63	1.55	0	-544	14703	14606	14463	14366	14223	14655	14415	429	4350	5000	9280	10	1	8570000	1230	6.74	0.36	12	0.06	2128.00	39979.00	22200	20230227	-35.36	13190	20231030	8.79	22200	-35.36	20230227	13190	8.79	20231030	22200	-35.36	20230227	13190	8.79	20231030	1.13	N	019440	5000	428 억		132530	N	N	0	N	00	N
16	20231129	100339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14370	-140	5	-0.96	71770190	4997	84.61	14650	14650	14290	18860	10160	14510	14362.66	1.55	0	-484	14703	14606	14463	14366	14223	14655	14415	429	4350	5000	9280	10	1	8570000	1232	6.75	0.36	12	0.06	2128.00	39979.00	22200	20230227	-35.27	13190	20231030	8.95	22200	-35.27	20230227	13190	8.95	20231030	22200	-35.27	20230227	13190	8.95	20231030	1.13	N	019440	5000	428 억		132530	N	N	0	N	00	N
17	20231129	090339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14450	-60	5	-0.41	6372800	437	7.40	14650	14650	14450	18860	10160	14510	14583.07	1.55	0	-160	14703	14606	14463	14366	14223	14655	14415	429	4350	5000	9280	10	1	8570000	1238	6.79	0.36	12	0.01	2128.00	39979.00	22200	20230227	-34.91	13190	20231030	9.55	22200	-34.91	20230227	13190	9.55	20231030	22200	-34.91	20230227	13190	9.55	20231030	1.13	N	019440	5000	428 억		132530	N	N	0	N	00	N
18	20231128	160341	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14510	40	2	0.28	80674210	5605	75.20	14360	14560	14320	18810	10130	14470	14392.33	1.56	0	-902	14750	14610	14490	14350	14230	14550	14290	429	4340	5000	9260	10	1	8570000	1244	6.82	0.36	12	0.07	2128.00	39979.00	22200	20230227	-34.64	13190	20231030	10.01	22200	-34.64	20230227	13190	10.01	20231030	22200	-34.64	20230227	13190	10.01	20231030	1.15	N	019440	5000	428 억		133526	N	N	0	N	00	N
19	20231128	150320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14400	-70	5	-0.48	75904020	5275	70.78	14360	14560	14320	18810	10130	14470	14389.39	1.56	0	-888	14750	14610	14490	14350	14230	14550	14290	429	4340	5000	9260	10	1	8570000	1234	6.77	0.36	12	0.06	2128.00	39979.00	22200	20230227	-35.14	13190	20231030	9.17	22200	-35.14	20230227	13190	9.17	20231030	22200	-35.14	20230227	13190	9.17	20231030	1.15	N	019440	5000	428 억		133526	N	N	0	N	00	N
20	20231128	140339	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14390	-80	5	-0.55	61330670	4262	57.19	14360	14560	14320	18810	10130	14470	14390.11	1.56	0	-736	14750	14610	14490	14350	14230	14550	14290	429	4340	5000	9260	10	1	8570000	1233	6.76	0.36	12	0.05	2128.00	39979.00	22200	20230227	-35.18	13190	20231030	9.10	22200	-35.18	20230227	13190	9.10	20231030	22200	-35.18	20230227	13190	9.10	20231030	1.15	N	019440	5000	428 억		133526	N	N	0	N	00	N
21	20231128	130338	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14450	-20	5	-0.14	47791100	3322	44.57	14360	14560	14320	18810	10130	14470	14386.24	1.56	0	-535	14750	14610	14490	14350	14230	14550	14290	429	4340	5000	9260	10	1	8570000	1238	6.79	0.36	12	0.04	2128.00	39979.00	22200	20230227	-34.91	13190	20231030	9.55	22200	-34.91	20230227	13190	9.55	20231030	22200	-34.91	20230227	13190	9.55	20231030	1.15	N	019440	5000	428 억		133526	N	N	0	N	00	N
22	20231128	120339	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14460	-10	5	-0.07	40666600	2829	37.96	14360	14560	14320	18810	10130	14470	14374.90	1.56	0	-383	14750	14610	14490	14350	14230	14550	14290	429	4340	5000	9260	10	1	8570000	1239	6.80	0.36	12	0.03	2128.00	39979.00	22200	20230227	-34.86	13190	20231030	9.63	22200	-34.86	20230227	13190	9.63	20231030	22200	-34.86	20230227	13190	9.63	20231030	1.15	N	019440	5000	428 억		133526	N	N	0	N	00	N
23	20231128	110338	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14420	-50	5	-0.35	36122990	2514	33.73	14360	14560	14320	18810	10130	14470	14368.73	1.56	0	-251	14750	14610	14490	14350	14230	14550	14290	429	4340	5000	9260	10	1	8570000	1236	6.78	0.36	12	0.03	2128.00	39979.00	22200	20230227	-35.05	13190	20231030	9.33	22200	-35.05	20230227	13190	9.33	20231030	22200	-35.05	20230227	13190	9.33	20231030	1.15	N	019440	5000	428 억		133526	N	N	0	N	00	N
24	20231128	100339	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14370	-100	5	-0.69	33637040	2341	31.41	14360	14560	14320	18810	10130	14470	14368.66	1.56	0	-103	14750	14610	14490	14350	14230	14550	14290	429	4340	5000	9260	10	1	8570000	1232	6.75	0.36	12	0.03	2128.00	39979.00	22200	20230227	-35.27	13190	20231030	8.95	22200	-35.27	20230227	13190	8.95	20231030	22200	-35.27	20230227	13190	8.95	20231030	1.15	N	019440	5000	428 억		133526	N	N	0	N	00	N
25	20231128	090337	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14360	-110	5	-0.76	12450120	867	11.63	14360	14360	14360	18810	10130	14470	14360.00	1.56	0	-111	14750	14610	14490	14350	14230	14550	14290	429	4340	5000	9260	10	1	8570000	1231	6.75	0.36	12	0.01	2128.00	39979.00	22200	20230227	-35.32	13190	20231030	8.87	22200	-35.32	20230227	13190	8.87	20231030	22200	-35.32	20230227	13190	8.87	20231030	1.15	N	019440	5000	428 억		133526	N	N	0	N	00	N
26	20231127	160339	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14470	-150	5	-1.03	108082820	7453	23.59	14630	14630	14370	19000	10240	14620	14501.92	1.58	0	-2174	15133	14876	14493	14236	13853	15005	14365	429	4380	5000	9350	10	1	8570000	1240	6.80	0.36	12	0.09	2128.00	39979.00	22200	20230227	-34.82	13190	20231030	9.70	22200	-34.82	20230227	13190	9.70	20231030	22200	-34.82	20230227	13190	9.70	20231030	1.14	N	019440	5000	428 억		135781	N	N	0	N	00	N
27	20231127	150337	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14480	-140	5	-0.96	94317250	6502	20.58	14630	14630	14370	19000	10240	14620	14505.88	1.58	0	-2127	15133	14876	14493	14236	13853	15005	14365	429	4380	5000	9350	10	1	8570000	1241	6.80	0.36	12	0.08	2128.00	39979.00	22200	20230227	-34.77	13190	20231030	9.78	22200	-34.77	20230227	13190	9.78	20231030	22200	-34.77	20230227	13190	9.78	20231030	1.14	N	019440	5000	428 억		135781	N	N	0	N	00	N
28	20231127	140340	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14570	-50	5	-0.34	82960720	5721	18.11	14630	14630	14370	19000	10240	14620	14501.09	1.58	0	-1628	15133	14876	14493	14236	13853	15005	14365	429	4380	5000	9350	10	1	8570000	1249	6.85	0.36	12	0.07	2128.00	39979.00	22200	20230227	-34.37	13190	20231030	10.46	22200	-34.37	20230227	13190	10.46	20231030	22200	-34.37	20230227	13190	10.46	20231030	1.14	N	019440	5000	428 억		135781	N	N	0	N	00	N
29	20231127	130339	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14550	-70	5	-0.48	69019860	4762	15.07	14630	14630	14370	19000	10240	14620	14493.88	1.58	0	-1593	15133	14876	14493	14236	13853	15005	14365	429	4380	5000	9350	10	1	8570000	1247	6.84	0.36	12	0.06	2128.00	39979.00	22200	20230227	-34.46	13190	20231030	10.31	22200	-34.46	20230227	13190	10.31	20231030	22200	-34.46	20230227	13190	10.31	20231030	1.14	N	019440	5000	428 억		135781	N	N	0	N	00	N
30	20231127	120339	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14470	-150	5	-1.03	54426420	3754	11.88	14630	14630	14370	19000	10240	14620	14498.25	1.58	0	-1483	15133	14876	14493	14236	13853	15005	14365	429	4380	5000	9350	10	1	8570000	1240	6.80	0.36	12	0.04	2128.00	39979.00	22200	20230227	-34.82	13190	20231030	9.70	22200	-34.82	20230227	13190	9.70	20231030	22200	-34.82	20230227	13190	9.70	20231030	1.14	N	019440	5000	428 억		135781	N	N	0	N	00	N
31	20231127	110335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14440	-180	5	-1.23	47670660	3286	10.40	14630	14630	14370	19000	10240	14620	14507.20	1.58	0	-1314	15133	14876	14493	14236	13853	15005	14365	429	4380	5000	9350	10	1	8570000	1238	6.79	0.36	12	0.04	2128.00	39979.00	22200	20230227	-34.95	13190	20231030	9.48	22200	-34.95	20230227	13190	9.48	20231030	22200	-34.95	20230227	13190	9.48	20231030	1.14	N	019440	5000	428 억		135781	N	N	0	N	00	N
32	20231127	100334	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14420	-200	5	-1.37	35186770	2420	7.66	14630	14630	14420	19000	10240	14620	14539.99	1.58	0	-1386	15133	14876	14493	14236	13853	15005	14365	429	4380	5000	9350	10	1	8570000	1236	6.78	0.36	12	0.03	2128.00	39979.00	22200	20230227	-35.05	13190	20231030	9.33	22200	-35.05	20230227	13190	9.33	20231030	22200	-35.05	20230227	13190	9.33	20231030	1.14	N	019440	5000	428 억		135781	N	N	0	N	00	N
33	20231127	090335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14580	-40	5	-0.27	12333830	844	2.67	14630	14630	14580	19000	10240	14620	14613.54	1.58	0	-751	15133	14876	14493	14236	13853	15005	14365	429	4380	5000	9350	10	1	8570000	1250	6.85	0.36	12	0.01	2128.00	39979.00	22200	20230227	-34.32	13190	20231030	10.54	22200	-34.32	20230227	13190	10.54	20231030	22200	-34.32	20230227	13190	10.54	20231030	1.14	N	019440	5000	428 억		135781	N	N	0	N	00	N
34	20231124	160331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14620	350	2	2.45	447941670	30811	359.94	14350	14750	14110	18550	9990	14270	14537.68	1.58	0	-854	14556	14412	14336	14192	14116	14375	14155	429	4280	5000	9130	10	1	8570000	1253	6.87	0.37	12	0.36	2128.00	39979.00	22200	20230227	-34.14	13190	20231030	10.84	22200	-34.14	20230227	13190	10.84	20231030	22200	-34.14	20230227	13190	10.84	20231030	1.14	N	019440	5000	428 억		135242	N	N	0	N	00	N
35	20231124	150337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14660	390	2	2.73	402367860	27703	323.63	14350	14750	14110	18550	9990	14270	14524.34	1.58	0	-773	14556	14412	14336	14192	14116	14375	14155	429	4280	5000	9130	10	1	8570000	1256	6.89	0.37	12	0.32	2128.00	39979.00	22200	20230227	-33.96	13190	20231030	11.14	22200	-33.96	20230227	13190	11.14	20231030	22200	-33.96	20230227	13190	11.14	20231030	1.14	N	019440	5000	428 억		135242	N	N	0	N	00	N
36	20231124	140337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14570	300	2	2.10	289848150	20039	234.10	14350	14750	14110	18550	9990	14270	14464.20	1.58	0	-1331	14556	14412	14336	14192	14116	14375	14155	429	4280	5000	9130	10	1	8570000	1249	6.85	0.36	12	0.23	2128.00	39979.00	22200	20230227	-34.37	13190	20231030	10.46	22200	-34.37	20230227	13190	10.46	20231030	22200	-34.37	20230227	13190	10.46	20231030	1.14	N	019440	5000	428 억		135242	N	N	0	N	00	N
37	20231124	130335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14550	280	2	1.96	263723000	18243	213.12	14350	14750	14110	18550	9990	14270	14456.12	1.58	0	-1428	14556	14412	14336	14192	14116	14375	14155	429	4280	5000	9130	10	1	8570000	1247	6.84	0.36	12	0.21	2128.00	39979.00	22200	20230227	-34.46	13190	20231030	10.31	22200	-34.46	20230227	13190	10.31	20231030	22200	-34.46	20230227	13190	10.31	20231030	1.14	N	019440	5000	428 억		135242	N	N	0	N	00	N
38	20231124	120338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14580	310	2	2.17	237815900	16465	192.35	14350	14750	14110	18550	9990	14270	14443.72	1.58	0	-1456	14556	14412	14336	14192	14116	14375	14155	429	4280	5000	9130	10	1	8570000	1250	6.85	0.36	12	0.19	2128.00	39979.00	22200	20230227	-34.32	13190	20231030	10.54	22200	-34.32	20230227	13190	10.54	20231030	22200	-34.32	20230227	13190	10.54	20231030	1.14	N	019440	5000	428 억		135242	N	N	0	N	00	N
39	20231124	110336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14360	90	2	0.63	115139930	8053	94.08	14350	14490	14110	18550	9990	14270	14297.77	1.58	0	-173	14556	14412	14336	14192	14116	14375	14155	429	4280	5000	9130	10	1	8570000	1231	6.75	0.36	12	0.09	2128.00	39979.00	22200	20230227	-35.32	13190	20231030	8.87	22200	-35.32	20230227	13190	8.87	20231030	22200	-35.32	20230227	13190	8.87	20231030	1.14	N	019440	5000	428 억		135242	N	N	0	N	00	N
40	20231124	100334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14270	0	3	0.00	47458390	3317	38.75	14350	14490	14110	18550	9990	14270	14307.62	1.58	0	-643	14556	14412	14336	14192	14116	14375	14155	429	4280	5000	9130	10	1	8570000	1223	6.71	0.36	12	0.04	2128.00	39979.00	22200	20230227	-35.72	13190	20231030	8.19	22200	-35.72	20230227	13190	8.19	20231030	22200	-35.72	20230227	13190	8.19	20231030	1.14	N	019440	5000	428 억		135242	N	N	0	N	00	N
41	20231124	090334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14270	0	3	0.00	0	0	0.00	0	0	0	18550	9990	14270	0.00	1.58	0	0	14556	14412	14336	14192	14116	14375	14155	429	4280	5000	9130	10	1	8570000	1223	6.71	0.36	12	0.00	2128.00	39979.00	22200	20230227	-35.72	13190	20231030	8.19	22200	-35.72	20230227	13190	8.19	20231030	22200	-35.72	20230227	13190	8.19	20231030	1.14	N	019440	5000	428 억		135242	N	N	0	N	00	N
42	20231123	160331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14270	-110	5	-0.76	121717020	8500	149.23	14400	14480	14260	18690	10070	14380	14319.65	1.62	0	-3863	14506	14442	14356	14292	14206	14400	14250	429	4310	5000	9200	10	1	8570000	1223	6.71	0.36	12	0.10	2128.00	39979.00	22200	20230227	-35.72	13190	20231030	8.19	22200	-35.72	20230227	13190	8.19	20231030	22200	-35.72	20230227	13190	8.19	20231030	1.17	N	019440	5000	428 억		139183	N	N	1	N	00	N
43	20231123	150342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14280	-100	5	-0.70	109159030	7620	133.78	14400	14480	14260	18690	10070	14380	14325.33	1.62	0	-3701	14506	14442	14356	14292	14206	14400	14250	429	4310	5000	9200	10	1	8570000	1224	6.71	0.36	12	0.09	2128.00	39979.00	22200	20230227	-35.68	13190	20231030	8.26	22200	-35.68	20230227	13190	8.26	20231030	22200	-35.68	20230227	13190	8.26	20231030	1.17	N	019440	5000	428 억		139183	N	N	1	N	00	N
44	20231123	140338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14330	-50	5	-0.35	76226380	5315	93.31	14400	14480	14260	18690	10070	14380	14341.75	1.62	0	-2128	14506	14442	14356	14292	14206	14400	14250	429	4310	5000	9200	10	1	8570000	1228	6.73	0.36	12	0.06	2128.00	39979.00	22200	20230227	-35.45	13190	20231030	8.64	22200	-35.45	20230227	13190	8.64	20231030	22200	-35.45	20230227	13190	8.64	20231030	1.17	N	019440	5000	428 억		139183	N	N	1	N	00	N
45	20231123	130340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14300	-80	5	-0.56	56958500	3966	69.63	14400	14480	14270	18690	10070	14380	14361.70	1.62	0	-1602	14506	14442	14356	14292	14206	14400	14250	429	4310	5000	9200	10	1	8570000	1226	6.72	0.36	12	0.05	2128.00	39979.00	22200	20230227	-35.59	13190	20231030	8.42	22200	-35.59	20230227	13190	8.42	20231030	22200	-35.59	20230227	13190	8.42	20231030	1.17	N	019440	5000	428 억		139183	N	N	1	N	00	N
46	20231123	120334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14360	-20	5	-0.14	33967880	2361	41.45	14400	14480	14350	18690	10070	14380	14387.07	1.62	0	-543	14506	14442	14356	14292	14206	14400	14250	429	4310	5000	9200	10	1	8570000	1231	6.75	0.36	12	0.03	2128.00	39979.00	22200	20230227	-35.32	13190	20231030	8.87	22200	-35.32	20230227	13190	8.87	20231030	22200	-35.32	20230227	13190	8.87	20231030	1.17	N	019440	5000	428 억		139183	N	N	1	N	00	N
47	20231123	110341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14400	20	2	0.14	21953860	1525	26.77	14400	14480	14350	18690	10070	14380	14395.97	1.62	0	-101	14506	14442	14356	14292	14206	14400	14250	429	4310	5000	9200	10	1	8570000	1234	6.77	0.36	12	0.02	2128.00	39979.00	22200	20230227	-35.14	13190	20231030	9.17	22200	-35.14	20230227	13190	9.17	20231030	22200	-35.14	20230227	13190	9.17	20231030	1.17	N	019440	5000	428 억		139183	N	N	1	N	00	N
48	20231123	100337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14420	40	2	0.28	9022060	627	11.01	14400	14480	14350	18690	10070	14380	14389.25	1.62	0	-27	14506	14442	14356	14292	14206	14400	14250	429	4310	5000	9200	10	1	8570000	1236	6.78	0.36	12	0.01	2128.00	39979.00	22200	20230227	-35.05	13190	20231030	9.33	22200	-35.05	20230227	13190	9.33	20231030	22200	-35.05	20230227	13190	9.33	20231030	1.17	N	019440	5000	428 억		139183	N	N	1	N	00	N
49	20231123	090332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14480	100	2	0.70	821200	57	1.00	14400	14480	14400	18690	10070	14380	14407.02	1.62	0	-7	14506	14442	14356	14292	14206	14400	14250	429	4310	5000	9200	10	1	8570000	1241	6.80	0.36	12	0.00	2128.00	39979.00	22200	20230227	-34.77	13190	20231030	9.78	22200	-34.77	20230227	13190	9.78	20231030	22200	-34.77	20230227	13190	9.78	20231030	1.17	N	019440	5000	428 억		139183	N	N	1	N	00	N
50	20231122	160325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14380	-20	5	-0.14	81763670	5694	34.12	14400	14420	14270	18720	10080	14400	14359.59	1.63	0	-623	14620	14510	14330	14220	14040	14565	14275	429	4320	5000	9210	10	1	8570000	1232	6.76	0.36	12	0.07	2128.00	39979.00	22200	20230227	-35.23	13190	20231030	9.02	22200	-35.23	20230227	13190	9.02	20231030	22200	-35.23	20230227	13190	9.02	20231030	1.17	N	019440	5000	428 억		139806	N	N	1	N	00	N
51	20231122	150331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14400	0	3	0.00	74379150	5181	31.04	14400	14420	14270	18720	10080	14400	14356.14	1.63	0	-602	14620	14510	14330	14220	14040	14565	14275	429	4320	5000	9210	10	1	8570000	1234	6.77	0.36	12	0.06	2128.00	39979.00	22200	20230227	-35.14	13190	20231030	9.17	22200	-35.14	20230227	13190	9.17	20231030	22200	-35.14	20230227	13190	9.17	20231030	1.17	N	019440	5000	428 억		139806	N	N	1	N	00	N
52	20231122	140325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14400	0	3	0.00	62191540	4334	25.97	14400	14420	14270	18720	10080	14400	14349.69	1.63	0	-149	14620	14510	14330	14220	14040	14565	14275	429	4320	5000	9210	10	1	8570000	1234	6.77	0.36	12	0.05	2128.00	39979.00	22200	20230227	-35.14	13190	20231030	9.17	22200	-35.14	20230227	13190	9.17	20231030	22200	-35.14	20230227	13190	9.17	20231030	1.17	N	019440	5000	428 억		139806	N	N	1	N	00	N
53	20231122	130339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14400	0	3	0.00	56086360	3910	23.43	14400	14420	14270	18720	10080	14400	14344.34	1.63	0	-117	14620	14510	14330	14220	14040	14565	14275	429	4320	5000	9210	10	1	8570000	1234	6.77	0.36	12	0.05	2128.00	39979.00	22200	20230227	-35.14	13190	20231030	9.17	22200	-35.14	20230227	13190	9.17	20231030	22200	-35.14	20230227	13190	9.17	20231030	1.17	N	019440	5000	428 억		139806	N	N	1	N	00	N
54	20231122	120339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14340	-60	5	-0.42	47275450	3297	19.75	14400	14420	14270	18720	10080	14400	14338.93	1.63	0	-115	14620	14510	14330	14220	14040	14565	14275	429	4320	5000	9210	10	1	8570000	1229	6.74	0.36	12	0.04	2128.00	39979.00	22200	20230227	-35.41	13190	20231030	8.72	22200	-35.41	20230227	13190	8.72	20231030	22200	-35.41	20230227	13190	8.72	20231030	1.17	N	019440	5000	428 억		139806	N	N	1	N	00	N
55	20231122	110349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14350	-50	5	-0.35	34973360	2439	14.61	14400	14420	14270	18720	10080	14400	14339.22	1.63	0	-112	14620	14510	14330	14220	14040	14565	14275	429	4320	5000	9210	10	1	8570000	1230	6.74	0.36	12	0.03	2128.00	39979.00	22200	20230227	-35.36	13190	20231030	8.79	22200	-35.36	20230227	13190	8.79	20231030	22200	-35.36	20230227	13190	8.79	20231030	1.17	N	019440	5000	428 억		139806	N	N	1	N	00	N
56	20231122	100342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14380	-20	5	-0.14	17428000	1212	7.26	14400	14420	14280	18720	10080	14400	14379.54	1.63	0	-144	14620	14510	14330	14220	14040	14565	14275	429	4320	5000	9210	10	1	8570000	1232	6.76	0.36	12	0.01	2128.00	39979.00	22200	20230227	-35.23	13190	20231030	9.02	22200	-35.23	20230227	13190	9.02	20231030	22200	-35.23	20230227	13190	9.02	20231030	1.17	N	019440	5000	428 억		139806	N	N	1	N	00	N
57	20231122	090326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14400	0	3	0.00	144000	10	0.06	14400	14400	14400	18720	10080	14400	14400.00	1.63	0	0	14620	14510	14330	14220	14040	14565	14275	429	4320	5000	9210	10	1	8570000	1234	6.77	0.36	12	0.00	2128.00	39979.00	22200	20230227	-35.14	13190	20231030	9.17	22200	-35.14	20230227	13190	9.17	20231030	22200	-35.14	20230227	13190	9.17	20231030	1.17	N	019440	5000	428 억		139806	N	N	1	N	00	N
58	20231121	160329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14400	230	2	1.62	238999830	16690	126.34	14150	14440	14150	18420	9920	14170	14319.94	1.55	0	6299	14403	14286	14133	14016	13863	14345	14075	429	4250	5000	9060	10	1	8570000	1234	6.77	0.36	12	0.19	2128.00	39979.00	23050	20221117	-37.53	13190	20231030	9.17	22200	-35.14	20230227	13190	9.17	20231030	22200	-35.14	20230227	13190	9.17	20231030	1.20	N	019440	5000	428 억		132845	N	N	1	N	00	N
59	20231121	150329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14390	220	2	1.55	228098220	15933	120.61	14150	14440	14150	18420	9920	14170	14316.09	1.55	0	6266	14403	14286	14133	14016	13863	14345	14075	429	4250	5000	9060	10	1	8570000	1233	6.76	0.36	12	0.19	2128.00	39979.00	23050	20221117	-37.57	13190	20231030	9.10	22200	-35.18	20230227	13190	9.10	20231030	22200	-35.18	20230227	13190	9.10	20231030	1.20	N	019440	5000	428 억		132845	N	N	3	N	00	N
60	20231121	140324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14370	200	2	1.41	202863320	14181	107.35	14150	14430	14150	18420	9920	14170	14305.29	1.55	0	6265	14403	14286	14133	14016	13863	14345	14075	429	4250	5000	9060	10	1	8570000	1232	6.75	0.36	12	0.17	2128.00	39979.00	23050	20221117	-37.66	13190	20231030	8.95	22200	-35.27	20230227	13190	8.95	20231030	22200	-35.27	20230227	13190	8.95	20231030	1.20	N	019440	5000	428 억		132845	N	N	3	N	00	N
61	20231121	130326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14360	190	2	1.34	165078910	11553	87.46	14150	14380	14150	18420	9920	14170	14288.83	1.55	0	5681	14403	14286	14133	14016	13863	14345	14075	429	4250	5000	9060	10	1	8570000	1231	6.75	0.36	12	0.13	2128.00	39979.00	23050	20221117	-37.70	13190	20231030	8.87	22200	-35.32	20230227	13190	8.87	20231030	22200	-35.32	20230227	13190	8.87	20231030	1.20	N	019440	5000	428 억		132845	N	N	3	N	00	N
62	20231121	120324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14370	200	2	1.41	138708810	9713	73.53	14150	14380	14150	18420	9920	14170	14280.74	1.55	0	5520	14403	14286	14133	14016	13863	14345	14075	429	4250	5000	9060	10	1	8570000	1232	6.75	0.36	12	0.11	2128.00	39979.00	23050	20221117	-37.66	13190	20231030	8.95	22200	-35.27	20230227	13190	8.95	20231030	22200	-35.27	20230227	13190	8.95	20231030	1.20	N	019440	5000	428 억		132845	N	N	3	N	00	N
63	20231121	110324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14320	150	2	1.06	107699730	7551	57.16	14150	14320	14150	18420	9920	14170	14262.98	1.55	0	4771	14403	14286	14133	14016	13863	14345	14075	429	4250	5000	9060	10	1	8570000	1227	6.73	0.36	12	0.09	2128.00	39979.00	23050	20221117	-37.87	13190	20231030	8.57	22200	-35.50	20230227	13190	8.57	20231030	22200	-35.50	20230227	13190	8.57	20231030	1.20	N	019440	5000	428 억		132845	N	N	3	N	00	N
64	20231121	100317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14280	110	2	0.78	87212930	6118	46.31	14150	14310	14150	18420	9920	14170	14255.14	1.55	0	4183	14403	14286	14133	14016	13863	14345	14075	429	4250	5000	9060	10	1	8570000	1224	6.71	0.36	12	0.07	2128.00	39979.00	23050	20221117	-38.05	13190	20231030	8.26	22200	-35.68	20230227	13190	8.26	20231030	22200	-35.68	20230227	13190	8.26	20231030	1.20	N	019440	5000	428 억		132845	N	N	3	N	00	N
65	20231121	090321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14180	10	2	0.07	4330250	306	2.32	14150	14190	14150	18420	9920	14170	14151.14	1.55	0	-33	14403	14286	14133	14016	13863	14345	14075	429	4250	5000	9060	10	1	8570000	1215	6.66	0.35	12	0.00	2128.00	39979.00	23050	20221117	-38.48	13190	20231030	7.51	22200	-36.13	20230227	13190	7.51	20231030	22200	-36.13	20230227	13190	7.51	20231030	1.20	N	019440	5000	428 억		132845	N	N	3	N	00	N
66	20231120	160321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14170	90	2	0.64	178184380	12602	56.89	13980	14250	13980	18300	9860	14080	14139.37	1.49	0	4252	14506	14292	14186	13972	13866	14240	13920	429	4220	5000	9010	10	1	8570000	1214	6.66	0.35	12	0.15	2128.00	39979.00	23900	20221116	-40.71	13190	20231030	7.43	22200	-36.17	20230227	13190	7.43	20231030	22200	-36.17	20230227	13190	7.43	20231030	1.32	N	019440	5000	428 억		127843	N	N	3	N	00	N
67	20231120	150324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14210	130	2	0.92	173363510	12262	55.35	13980	14250	13980	18300	9860	14080	14138.27	1.49	0	4027	14506	14292	14186	13972	13866	14240	13920	429	4220	5000	9010	10	1	8570000	1218	6.68	0.36	12	0.14	2128.00	39979.00	23900	20221116	-40.54	13190	20231030	7.73	22200	-35.99	20230227	13190	7.73	20231030	22200	-35.99	20230227	13190	7.73	20231030	1.32	N	019440	5000	428 억		127843	N	N	2	N	00	N
68	20231120	140324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14200	120	2	0.85	157186520	11122	50.21	13980	14250	13980	18300	9860	14080	14132.94	1.49	0	3425	14506	14292	14186	13972	13866	14240	13920	429	4220	5000	9010	10	1	8570000	1217	6.67	0.36	12	0.13	2128.00	39979.00	23900	20221116	-40.59	13190	20231030	7.66	22200	-36.04	20230227	13190	7.66	20231030	22200	-36.04	20230227	13190	7.66	20231030	1.32	N	019440	5000	428 억		127843	N	N	2	N	00	N
69	20231120	130322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14220	140	2	0.99	125632360	8899	40.17	13980	14250	13980	18300	9860	14080	14117.58	1.49	0	3077	14506	14292	14186	13972	13866	14240	13920	429	4220	5000	9010	10	1	8570000	1219	6.68	0.36	12	0.10	2128.00	39979.00	23900	20221116	-40.50	13190	20231030	7.81	22200	-35.95	20230227	13190	7.81	20231030	22200	-35.95	20230227	13190	7.81	20231030	1.32	N	019440	5000	428 억		127843	N	N	2	N	00	N
70	20231120	120322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14230	150	2	1.07	117710630	8342	37.66	13980	14230	13980	18300	9860	14080	14110.60	1.49	0	3046	14506	14292	14186	13972	13866	14240	13920	429	4220	5000	9010	10	1	8570000	1220	6.69	0.36	12	0.10	2128.00	39979.00	23900	20221116	-40.46	13190	20231030	7.88	22200	-35.90	20230227	13190	7.88	20231030	22200	-35.90	20230227	13190	7.88	20231030	1.32	N	019440	5000	428 억		127843	N	N	2	N	00	N
71	20231120	110321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14100	20	2	0.14	85801860	6094	27.51	13980	14180	13980	18300	9860	14080	14079.73	1.49	0	1919	14506	14292	14186	13972	13866	14240	13920	429	4220	5000	9010	10	1	8570000	1208	6.63	0.35	12	0.07	2128.00	39979.00	23900	20221116	-41.00	13190	20231030	6.90	22200	-36.49	20230227	13190	6.90	20231030	22200	-36.49	20230227	13190	6.90	20231030	1.32	N	019440	5000	428 억		127843	N	N	2	N	00	N
72	20231120	100321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14160	80	2	0.57	69973260	4970	22.44	13980	14180	13980	18300	9860	14080	14079.13	1.49	0	1780	14506	14292	14186	13972	13866	14240	13920	429	4220	5000	9010	10	1	8570000	1214	6.65	0.35	12	0.06	2128.00	39979.00	23900	20221116	-40.75	13190	20231030	7.35	22200	-36.22	20230227	13190	7.35	20231030	22200	-36.22	20230227	13190	7.35	20231030	1.32	N	019440	5000	428 억		127843	N	N	2	N	00	N
73	20231120	090323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14130	50	2	0.36	9050860	647	2.92	13980	14130	13980	18300	9860	14080	13988.96	1.49	0	40	14506	14292	14186	13972	13866	14240	13920	429	4220	5000	9010	10	1	8570000	1211	6.64	0.35	12	0.01	2128.00	39979.00	23900	20221116	-40.88	13190	20231030	7.13	22200	-36.35	20230227	13190	7.13	20231030	22200	-36.35	20230227	13190	7.13	20231030	1.32	N	019440	5000	428 억		127843	N	N	2	N	00	N
74	20231117	160328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14080	-250	5	-1.74	311452950	21985	7.25	14400	14400	14080	18620	10040	14330	14167.22	1.47	0	1686	16743	15536	14843	13636	12943	16140	14240	429	4290	5000	9170	10	1	8570000	1207	6.62	0.35	12	0.26	2128.00	39979.00	26050	20221115	-45.95	13190	20231030	6.75	22200	-36.58	20230227	13190	6.75	20231030	23050	-38.92	20221117	13190	6.75	20231030	1.13	N	019440	5000	428 억		126193	N	N	2	N	00	N
75	20231117	150330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14150	-180	5	-1.26	277867420	19602	6.46	14400	14400	14100	18620	10040	14330	14175.46	1.47	0	1761	16743	15536	14843	13636	12943	16140	14240	429	4290	5000	9170	10	1	8570000	1213	6.65	0.35	12	0.23	2128.00	39979.00	26050	20221115	-45.68	13190	20231030	7.28	22200	-36.26	20230227	13190	7.28	20231030	23050	-38.61	20221117	13190	7.28	20231030	1.13	N	019440	5000	428 억		126193	N	N	0	N	00	N
76	20231117	140330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14200	-130	5	-0.91	225363120	15885	5.24	14400	14400	14110	18620	10040	14330	14187.17	1.47	0	1451	16743	15536	14843	13636	12943	16140	14240	429	4290	5000	9170	10	1	8570000	1217	6.67	0.36	12	0.19	2128.00	39979.00	26050	20221115	-45.49	13190	20231030	7.66	22200	-36.04	20230227	13190	7.66	20231030	23050	-38.39	20221117	13190	7.66	20231030	1.13	N	019440	5000	428 억		126193	N	N	0	N	00	N
77	20231117	130328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14150	-180	5	-1.26	198625490	13993	4.61	14400	14400	14110	18620	10040	14330	14194.63	1.47	0	1197	16743	15536	14843	13636	12943	16140	14240	429	4290	5000	9170	10	1	8570000	1213	6.65	0.35	12	0.16	2128.00	39979.00	26050	20221115	-45.68	13190	20231030	7.28	22200	-36.26	20230227	13190	7.28	20231030	23050	-38.61	20221117	13190	7.28	20231030	1.13	N	019440	5000	428 억		126193	N	N	0	N	00	N
78	20231117	120329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14140	-190	5	-1.33	184828150	13019	4.29	14400	14400	14110	18620	10040	14330	14196.80	1.47	0	1192	16743	15536	14843	13636	12943	16140	14240	429	4290	5000	9170	10	1	8570000	1212	6.64	0.35	12	0.15	2128.00	39979.00	26050	20221115	-45.72	13190	20231030	7.20	22200	-36.31	20230227	13190	7.20	20231030	23050	-38.66	20221117	13190	7.20	20231030	1.13	N	019440	5000	428 억		126193	N	N	0	N	00	N
79	20231117	110330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14210	-120	5	-0.84	144110240	10147	3.35	14400	14400	14110	18620	10040	14330	14202.25	1.47	0	768	16743	15536	14843	13636	12943	16140	14240	429	4290	5000	9170	10	1	8570000	1218	6.68	0.36	12	0.12	2128.00	39979.00	26050	20221115	-45.45	13190	20231030	7.73	22200	-35.99	20230227	13190	7.73	20231030	23050	-38.35	20221117	13190	7.73	20231030	1.13	N	019440	5000	428 억		126193	N	N	0	N	00	N
80	20231117	100330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14110	-220	5	-1.54	108406930	7638	2.52	14400	14400	14110	18620	10040	14330	14193.10	1.47	0	361	16743	15536	14843	13636	12943	16140	14240	429	4290	5000	9170	10	1	8570000	1209	6.63	0.35	12	0.09	2128.00	39979.00	26050	20221115	-45.83	13190	20231030	6.97	22200	-36.44	20230227	13190	6.97	20231030	23050	-38.79	20221117	13190	6.97	20231030	1.13	N	019440	5000	428 억		126193	N	N	0	N	00	N
81	20231117	090329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14220	-110	5	-0.77	21019770	1468	0.48	14400	14400	14200	18620	10040	14330	14318.64	1.47	0	-88	16743	15536	14843	13636	12943	16140	14240	429	4290	5000	9170	10	1	8570000	1219	6.68	0.36	12	0.02	2128.00	39979.00	26050	20221115	-45.41	13190	20231030	7.81	22200	-35.95	20230227	13190	7.81	20231030	23050	-38.31	20221117	13190	7.81	20231030	1.13	N	019440	5000	428 억		126193	N	N	0	N	00	N
82	20231116	160328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14270	-70	5	-0.49	4512363510	297226	1026.40	14300	16050	14150	18640	10040	14340	15181.59	1.57	0	-6812	14693	14516	14203	14026	13713	14605	14115	429	4300	5000	9170	10	1	8570000	1223	6.71	0.36	12	3.47	2128.00	39979.00	26050	20221115	-45.22	13190	20231030	8.19	22200	-35.72	20230227	13190	8.19	20231030	23900	-40.29	20221116	13190	8.19	20231030	1.13	N	019440	5000	428 억		134511	N	N	0	N	00	N
83	20231116	150328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14180	-160	5	-1.12	4427377760	291257	1005.79	14300	16050	14150	18640	10040	14340	15200.93	1.57	0	-7858	14693	14516	14203	14026	13713	14605	14115	429	4300	5000	9170	10	1	8570000	1215	6.66	0.35	12	3.40	2128.00	39979.00	26050	20221115	-45.57	13190	20231030	7.51	22200	-36.13	20230227	13190	7.51	20231030	23900	-40.67	20221116	13190	7.51	20231030	1.13	N	019440	5000	428 억		134511	N	N	0	N	00	N
84	20231116	140324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	15450	1110	2	7.74	2562625780	163972	566.24	14300	16050	14200	18640	10040	14340	15628.44	1.57	0	-7946	14693	14516	14203	14026	13713	14605	14115	429	4300	5000	9170	10	1	8570000	1324	7.26	0.39	12	1.91	2128.00	39979.00	26050	20221115	-40.69	13190	20231030	17.13	22200	-30.41	20230227	13190	17.13	20231030	23900	-35.36	20221116	13190	17.13	20231030	1.13	N	019440	5000	428 억		134511	N	N	0	N	00	N
85	20231116	130328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14230	-110	5	-0.77	19367010	1359	4.69	14300	14300	14200	18640	10040	14340	14250.93	1.57	0	-46	14693	14516	14203	14026	13713	14605	14115	429	4300	5000	9170	10	1	8570000	1220	6.69	0.36	12	0.02	2128.00	39979.00	26050	20221115	-45.37	13190	20231030	7.88	22200	-35.90	20230227	13190	7.88	20231030	23900	-40.46	20221116	13190	7.88	20231030	1.13	N	019440	5000	428 억		134511	N	N	0	N	00	N
86	20231116	120329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14280	-60	5	-0.42	10494870	736	2.54	14300	14300	14200	18640	10040	14340	14259.33	1.57	0	-30	14693	14516	14203	14026	13713	14605	14115	429	4300	5000	9170	10	1	8570000	1224	6.71	0.36	12	0.01	2128.00	39979.00	26050	20221115	-45.18	13190	20231030	8.26	22200	-35.68	20230227	13190	8.26	20231030	23900	-40.25	20221116	13190	8.26	20231030	1.13	N	019440	5000	428 억		134511	N	N	0	N	00	N
87	20231116	110326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14250	-90	5	-0.63	6270150	440	1.52	14300	14300	14200	18640	10040	14340	14250.34	1.57	0	11	14693	14516	14203	14026	13713	14605	14115	429	4300	5000	9170	10	1	8570000	1221	6.70	0.36	12	0.01	2128.00	39979.00	26050	20221115	-45.30	13190	20231030	8.04	22200	-35.81	20230227	13190	8.04	20231030	23900	-40.38	20221116	13190	8.04	20231030	1.13	N	019440	5000	428 억		134511	N	N	0	N	00	N
88	20231116	100325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14300	-40	5	-0.28	414700	29	0.10	14300	14300	14300	18640	10040	14340	14300.00	1.57	0	-13	14693	14516	14203	14026	13713	14605	14115	429	4300	5000	9170	10	1	8570000	1226	6.72	0.36	12	0.00	2128.00	39979.00	26050	20221115	-45.11	13190	20231030	8.42	22200	-35.59	20230227	13190	8.42	20231030	23900	-40.17	20221116	13190	8.42	20231030	1.13	N	019440	5000	428 억		134511	N	N	0	N	00	N
89	20231116	090324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14340	0	3	0.00	0	0	0.00	0	0	0	18640	10040	14340	0.00	1.57	0	0	14693	14516	14203	14026	13713	14605	14115	429	4300	5000	9170	10	1	8570000	1229	6.74	0.36	12	0.00	2128.00	39979.00	26050	20221115	-44.95	13190	20231030	8.72	22200	-35.41	20230227	13190	8.72	20231030	23900	-40.00	20221116	13190	8.72	20231030	1.13	N	019440	5000	428 억		134511	N	N	0	N	00	N
90	20231115	160310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14340	450	2	3.24	411532570	28957	431.49	13890	14380	13890	18050	9730	13890	14211.55	1.53	0	2200	14030	13960	13870	13800	13710	13995	13835	429	4160	5000	8880	10	1	8570000	1229	6.74	0.36	12	0.34	2128.00	39979.00	27600	20221111	-48.04	13190	20231030	8.72	22200	-35.41	20230227	13190	8.72	20231030	26050	-44.95	20221115	13190	8.72	20231030	1.24	N	019440	5000	428 억		131299	N	N	6	N	00	N
91	20231115	150330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14300	410	2	2.95	375344040	26431	393.85	13890	14380	13890	18050	9730	13890	14200.90	1.53	0	1698	14030	13960	13870	13800	13710	13995	13835	429	4160	5000	8880	10	1	8570000	1226	6.72	0.36	12	0.31	2128.00	39979.00	27600	20221111	-48.19	13190	20231030	8.42	22200	-35.59	20230227	13190	8.42	20231030	26050	-45.11	20221115	13190	8.42	20231030	1.24	N	019440	5000	428 억		131299	N	N	6	N	00	N
92	20231115	140333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14290	400	2	2.88	220473880	15618	232.72	13890	14320	13890	18050	9730	13890	14116.65	1.53	0	804	14030	13960	13870	13800	13710	13995	13835	429	4160	5000	8880	10	1	8570000	1225	6.72	0.36	12	0.18	2128.00	39979.00	27600	20221111	-48.22	13190	20231030	8.34	22200	-35.63	20230227	13190	8.34	20231030	26050	-45.14	20221115	13190	8.34	20231030	1.24	N	019440	5000	428 억		131299	N	N	6	N	00	N
93	20231115	130332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14200	310	2	2.23	161087470	11450	170.62	13890	14240	13890	18050	9730	13890	14068.77	1.53	0	595	14030	13960	13870	13800	13710	13995	13835	429	4160	5000	8880	10	1	8570000	1217	6.67	0.36	12	0.13	2128.00	39979.00	27600	20221111	-48.55	13190	20231030	7.66	22200	-36.04	20230227	13190	7.66	20231030	26050	-45.49	20221115	13190	7.66	20231030	1.24	N	019440	5000	428 억		131299	N	N	6	N	00	N
94	20231115	120333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14060	170	2	1.22	105229000	7510	111.91	13890	14120	13890	18050	9730	13890	14011.85	1.53	0	877	14030	13960	13870	13800	13710	13995	13835	429	4160	5000	8880	10	1	8570000	1205	6.61	0.35	12	0.09	2128.00	39979.00	27600	20221111	-49.06	13190	20231030	6.60	22200	-36.67	20230227	13190	6.60	20231030	26050	-46.03	20221115	13190	6.60	20231030	1.24	N	019440	5000	428 억		131299	N	N	6	N	00	N
95	20231115	110335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14020	130	2	0.94	66416290	4752	70.81	13890	14020	13890	18050	9730	13890	13976.49	1.53	0	396	14030	13960	13870	13800	13710	13995	13835	429	4160	5000	8880	10	1	8570000	1202	6.59	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.20	13190	20231030	6.29	22200	-36.85	20230227	13190	6.29	20231030	26050	-46.18	20221115	13190	6.29	20231030	1.24	N	019440	5000	428 억		131299	N	N	6	N	00	N
96	20231115	100331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	20	2	0.14	9228440	662	9.86	13890	14000	13890	18050	9730	13890	13940.24	1.53	0	202	14030	13960	13870	13800	13710	13995	13835	429	4160	5000	8880	10	1	8570000	1192	6.54	0.35	12	0.01	2128.00	39979.00	27600	20221111	-49.60	13190	20231030	5.46	22200	-37.34	20230227	13190	5.46	20231030	26050	-46.60	20221115	13190	5.46	20231030	1.24	N	019440	5000	428 억		131299	N	N	6	N	00	N
97	20231115	090329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	110	2	0.79	1847480	133	1.98	13890	14000	13890	18050	9730	13890	13890.83	1.53	0	118	14030	13960	13870	13800	13710	13995	13835	429	4160	5000	8880	10	1	8570000	1200	6.58	0.35	12	0.00	2128.00	39979.00	27600	20221111	-49.28	13190	20231030	6.14	22200	-36.94	20230227	13190	6.14	20231030	26050	-46.26	20221115	13190	6.14	20231030	1.24	N	019440	5000	428 억		131299	N	N	6	N	00	N
98	20231114	160326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13890	10	2	0.07	79368560	5711	41.13	13780	13940	13780	18040	9720	13880	13897.49	1.51	0	1861	14046	13962	13916	13832	13786	13940	13810	429	4160	5000	8880	10	1	8570000	1190	6.53	0.35	12	0.07	2128.00	39979.00	27600	20221111	-49.67	13190	20231030	5.31	22200	-37.43	20230227	13190	5.31	20231030	26050	-46.68	20221115	13190	5.31	20231030	1.24	N	019440	5000	428 억		129429	N	N	6	N	00	N
99	20231114	150327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	30	2	0.22	78173170	5625	40.51	13780	13940	13780	18040	9720	13880	13897.45	1.51	0	1801	14046	13962	13916	13832	13786	13940	13810	429	4160	5000	8880	10	1	8570000	1192	6.54	0.35	12	0.07	2128.00	39979.00	27600	20221111	-49.60	13190	20231030	5.46	22200	-37.34	20230227	13190	5.46	20231030	26050	-46.60	20221115	13190	5.46	20231030	1.24	N	019440	5000	428 억		129429	N	N	6	N	00	N
100	20231114	140328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	30	2	0.22	75285770	5417	39.01	13780	13940	13780	18040	9720	13880	13898.06	1.51	0	1703	14046	13962	13916	13832	13786	13940	13810	429	4160	5000	8880	10	1	8570000	1192	6.54	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.60	13190	20231030	5.46	22200	-37.34	20230227	13190	5.46	20231030	26050	-46.60	20221115	13190	5.46	20231030	1.24	N	019440	5000	428 억		129429	N	N	6	N	00	N
101	20231114	130328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13900	20	2	0.14	46782730	3368	24.25	13780	13940	13780	18040	9720	13880	13890.36	1.51	0	487	14046	13962	13916	13832	13786	13940	13810	429	4160	5000	8880	10	1	8570000	1191	6.53	0.35	12	0.04	2128.00	39979.00	27600	20221111	-49.64	13190	20231030	5.38	22200	-37.39	20230227	13190	5.38	20231030	26050	-46.64	20221115	13190	5.38	20231030	1.24	N	019440	5000	428 억		129429	N	N	6	N	00	N
102	20231114	120327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13930	50	2	0.36	45252630	3258	23.46	13780	13940	13780	18040	9720	13880	13889.70	1.51	0	481	14046	13962	13916	13832	13786	13940	13810	429	4160	5000	8880	10	1	8570000	1194	6.55	0.35	12	0.04	2128.00	39979.00	27600	20221111	-49.53	13190	20231030	5.61	22200	-37.25	20230227	13190	5.61	20231030	26050	-46.53	20221115	13190	5.61	20231030	1.24	N	019440	5000	428 억		129429	N	N	6	N	00	N
103	20231114	110331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13840	-40	5	-0.29	30876540	2224	16.02	13780	13940	13780	18040	9720	13880	13883.34	1.51	0	203	14046	13962	13916	13832	13786	13940	13810	429	4160	5000	8880	10	1	8570000	1186	6.50	0.35	12	0.03	2128.00	39979.00	27600	20221111	-49.86	13190	20231030	4.93	22200	-37.66	20230227	13190	4.93	20231030	26050	-46.87	20221115	13190	4.93	20231030	1.24	N	019440	5000	428 억		129429	N	N	6	N	00	N
104	20231114	100328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13920	40	2	0.29	12210050	879	6.33	13780	13940	13780	18040	9720	13880	13890.84	1.51	0	6	14046	13962	13916	13832	13786	13940	13810	429	4160	5000	8880	10	1	8570000	1193	6.54	0.35	12	0.01	2128.00	39979.00	27600	20221111	-49.57	13190	20231030	5.53	22200	-37.30	20230227	13190	5.53	20231030	26050	-46.56	20221115	13190	5.53	20231030	1.24	N	019440	5000	428 억		129429	N	N	6	N	00	N
105	20231114	090326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	-100	5	-0.72	1088620	79	0.57	13780	13780	13780	18040	9720	13880	13780.00	1.51	0	-10	14046	13962	13916	13832	13786	13940	13810	429	4160	5000	8880	10	1	8570000	1181	6.48	0.34	12	0.00	2128.00	39979.00	27600	20221111	-50.07	13190	20231030	4.47	22200	-37.93	20230227	13190	4.47	20231030	26050	-47.10	20221115	13190	4.47	20231030	1.24	N	019440	5000	428 억		129429	N	N	6	N	00	N
106	20231113	160324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13880	-30	5	-0.22	193058610	13885	268.46	13950	14000	13870	18080	9740	13910	13904.11	1.52	0	-193	14143	14026	13853	13736	13563	14085	13795	429	4170	5000	8900	10	1	8570000	1190	6.52	0.35	12	0.16	2128.00	39979.00	27600	20221111	-49.71	13190	20231030	5.23	22200	-37.48	20230227	13190	5.23	20231030	26050	-46.72	20221115	13190	5.23	20231030	1.21	N	019440	5000	428 억		130333	N	N	6	N	00	N
107	20231113	150323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13890	-20	5	-0.14	190240360	13682	264.54	13950	14000	13870	18080	9740	13910	13904.43	1.52	0	-196	14143	14026	13853	13736	13563	14085	13795	429	4170	5000	8900	10	1	8570000	1190	6.53	0.35	12	0.16	2128.00	39979.00	27600	20221111	-49.67	13190	20231030	5.31	22200	-37.43	20230227	13190	5.31	20231030	26050	-46.68	20221115	13190	5.31	20231030	1.21	N	019440	5000	428 억		130333	N	N	4	N	00	N
108	20231113	140322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13930	20	2	0.14	181929380	13084	252.98	13950	14000	13890	18080	9740	13910	13904.72	1.52	0	-194	14143	14026	13853	13736	13563	14085	13795	429	4170	5000	8900	10	1	8570000	1194	6.55	0.35	12	0.15	2128.00	39979.00	27600	20221111	-49.53	13190	20231030	5.61	22200	-37.25	20230227	13190	5.61	20231030	26050	-46.53	20221115	13190	5.61	20231030	1.21	N	019440	5000	428 억		130333	N	N	4	N	00	N
109	20231113	130321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13930	20	2	0.14	33583990	2412	46.64	13950	14000	13900	18080	9740	13910	13923.71	1.52	0	-264	14143	14026	13853	13736	13563	14085	13795	429	4170	5000	8900	10	1	8570000	1194	6.55	0.35	12	0.03	2128.00	39979.00	27600	20221111	-49.53	13190	20231030	5.61	22200	-37.25	20230227	13190	5.61	20231030	26050	-46.53	20221115	13190	5.61	20231030	1.21	N	019440	5000	428 억		130333	N	N	4	N	00	N
110	20231113	120322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13920	10	2	0.07	29308620	2105	40.70	13950	14000	13900	18080	9740	13910	13923.33	1.52	0	-330	14143	14026	13853	13736	13563	14085	13795	429	4170	5000	8900	10	1	8570000	1193	6.54	0.35	12	0.02	2128.00	39979.00	27600	20221111	-49.57	13190	20231030	5.53	22200	-37.30	20230227	13190	5.53	20231030	26050	-46.56	20221115	13190	5.53	20231030	1.21	N	019440	5000	428 억		130333	N	N	4	N	00	N
111	20231113	110319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	0	3	0.00	13807880	992	19.18	13950	14000	13900	18080	9740	13910	13919.23	1.52	0	-486	14143	14026	13853	13736	13563	14085	13795	429	4170	5000	8900	10	1	8570000	1192	6.54	0.35	12	0.01	2128.00	39979.00	27600	20221111	-49.60	13190	20231030	5.46	22200	-37.34	20230227	13190	5.46	20231030	26050	-46.60	20221115	13190	5.46	20231030	1.21	N	019440	5000	428 억		130333	N	N	4	N	00	N
112	20231113	100320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13940	30	2	0.22	10344570	743	14.37	13950	14000	13900	18080	9740	13910	13922.71	1.52	0	-503	14143	14026	13853	13736	13563	14085	13795	429	4170	5000	8900	10	1	8570000	1195	6.55	0.35	12	0.01	2128.00	39979.00	27600	20221111	-49.49	13190	20231030	5.69	22200	-37.21	20230227	13190	5.69	20231030	26050	-46.49	20221115	13190	5.69	20231030	1.21	N	019440	5000	428 억		130333	N	N	4	N	00	N
113	20231113	090321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	0	3	0.00	0	0	0.00	0	0	0	18080	9740	13910	0.00	1.52	0	0	14143	14026	13853	13736	13563	14085	13795	429	4170	5000	8900	10	1	8570000	1192	6.54	0.35	12	0.00	2128.00	39979.00	27600	20221111	-49.60	13190	20231030	5.46	22200	-37.34	20230227	13190	5.46	20231030	26050	-46.60	20221115	13190	5.46	20231030	1.21	N	019440	5000	428 억		130333	N	N	4	N	00	N
114	20231110	160323	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13910	70	2	0.51	71930650	5172	60.15	13850	13970	13680	17990	9690	13840	13907.70	1.52	0	-222	14000	13920	13840	13760	13680	13960	13800	429	4150	5000	8850	10	1	8570000	1192	6.54	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.60	13190	20231030	5.46	22200	-37.34	20230227	13190	5.46	20231030	27600	-49.60	20221111	13190	5.46	20231030	1.23	N	019440	5000	428 억		130649	N	N	4	N	00	N
115	20231110	150326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13850	10	2	0.07	69261910	4980	57.91	13850	13970	13680	17990	9690	13840	13908.01	1.52	0	-363	14000	13920	13840	13760	13680	13960	13800	429	4150	5000	8850	10	1	8570000	1187	6.51	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.82	13190	20231030	5.00	22200	-37.61	20230227	13190	5.00	20231030	27600	-49.82	20221111	13190	5.00	20231030	1.23	N	019440	5000	428 억		130649	N	N	4	N	00	N
116	20231110	140324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13900	60	2	0.43	65838920	4733	55.04	13850	13970	13680	17990	9690	13840	13910.61	1.52	0	-397	14000	13920	13840	13760	13680	13960	13800	429	4150	5000	8850	10	1	8570000	1191	6.53	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.64	13190	20231030	5.38	22200	-37.39	20230227	13190	5.38	20231030	27600	-49.64	20221111	13190	5.38	20231030	1.23	N	019440	5000	428 억		130649	N	N	4	N	00	N
117	20231110	130325	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13850	10	2	0.07	64839510	4661	54.20	13850	13970	13680	17990	9690	13840	13911.07	1.52	0	-397	14000	13920	13840	13760	13680	13960	13800	429	4150	5000	8850	10	1	8570000	1187	6.51	0.35	12	0.05	2128.00	39979.00	27600	20221111	-49.82	13190	20231030	5.00	22200	-37.61	20230227	13190	5.00	20231030	27600	-49.82	20221111	13190	5.00	20231030	1.23	N	019440	5000	428 억		130649	N	N	4	N	00	N
118	20231110	120324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13860	20	2	0.14	55212010	3967	46.13	13850	13970	13680	17990	9690	13840	13917.82	1.52	0	-322	14000	13920	13840	13760	13680	13960	13800	429	4150	5000	8850	10	1	8570000	1188	6.51	0.35	12	0.05	2128.00	39979.00	27600	20221111	-49.78	13190	20231030	5.08	22200	-37.57	20230227	13190	5.08	20231030	27600	-49.78	20221111	13190	5.08	20231030	1.23	N	019440	5000	428 억		130649	N	N	4	N	00	N
119	20231110	110323	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13940	100	2	0.72	54017000	3881	45.13	13850	13970	13680	17990	9690	13840	13918.32	1.52	0	-342	14000	13920	13840	13760	13680	13960	13800	429	4150	5000	8850	10	1	8570000	1195	6.55	0.35	12	0.05	2128.00	39979.00	27600	20221111	-49.49	13190	20231030	5.69	22200	-37.21	20230227	13190	5.69	20231030	27600	-49.49	20221111	13190	5.69	20231030	1.23	N	019440	5000	428 억		130649	N	N	4	N	00	N
120	20231110	100324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13840	0	3	0.00	30870570	2221	25.83	13850	13950	13680	17990	9690	13840	13899.40	1.52	0	-331	14000	13920	13840	13760	13680	13960	13800	429	4150	5000	8850	10	1	8570000	1186	6.50	0.35	12	0.03	2128.00	39979.00	27600	20221111	-49.86	13190	20231030	4.93	22200	-37.66	20230227	13190	4.93	20231030	27600	-49.86	20221111	13190	4.93	20231030	1.23	N	019440	5000	428 억		130649	N	N	4	N	00	N
121	20231110	090320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13830	-10	5	-0.07	3570920	258	3.00	13850	13850	13830	17990	9690	13840	13840.78	1.52	0	-254	14000	13920	13840	13760	13680	13960	13800	429	4150	5000	8850	10	1	8570000	1185	6.50	0.35	12	0.00	2128.00	39979.00	27600	20221111	-49.89	13190	20231030	4.85	22200	-37.70	20230227	13190	4.85	20231030	27600	-49.89	20221111	13190	4.85	20231030	1.23	N	019440	5000	428 억		130649	N	N	4	N	00	N
122	20231109	160316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13840	50	2	0.36	118167610	8520	139.44	13810	13920	13760	17920	9660	13790	13869.44	1.53	0	-538	13956	13872	13766	13682	13576	13915	13725	429	4130	5000	8820	10	1	8570000	1186	6.50	0.35	12	0.10	2128.00	39979.00	27600	20221111	-49.86	13190	20231030	4.93	22200	-37.66	20230227	13190	4.93	20231030	27600	-49.86	20221111	13190	4.93	20231030	1.25	N	019440	5000	428 억		131087	N	N	4	N	00	N
123	20231109	150318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13900	110	2	0.80	96851590	6987	114.35	13810	13920	13760	17920	9660	13790	13861.68	1.53	0	-34	13956	13872	13766	13682	13576	13915	13725	429	4130	5000	8820	10	1	8570000	1191	6.53	0.35	12	0.08	2128.00	39979.00	27600	20221111	-49.64	13190	20231030	5.38	22200	-37.39	20230227	13190	5.38	20231030	27600	-49.64	20221111	13190	5.38	20231030	1.25	N	019440	5000	428 억		131087	N	N	1	N	00	N
124	20231109	140316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13840	50	2	0.36	86911750	6271	102.64	13810	13920	13760	17920	9660	13790	13859.31	1.53	0	-29	13956	13872	13766	13682	13576	13915	13725	429	4130	5000	8820	10	1	8570000	1186	6.50	0.35	12	0.07	2128.00	39979.00	27600	20221111	-49.86	13190	20231030	4.93	22200	-37.66	20230227	13190	4.93	20231030	27600	-49.86	20221111	13190	4.93	20231030	1.25	N	019440	5000	428 억		131087	N	N	1	N	00	N
125	20231109	130318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	70	2	0.51	84044830	6064	99.25	13810	13920	13760	17920	9660	13790	13859.64	1.53	0	-21	13956	13872	13766	13682	13576	13915	13725	429	4130	5000	8820	10	1	8570000	1188	6.51	0.35	12	0.07	2128.00	39979.00	27600	20221111	-49.78	13190	20231030	5.08	22200	-37.57	20230227	13190	5.08	20231030	27600	-49.78	20221111	13190	5.08	20231030	1.25	N	019440	5000	428 억		131087	N	N	1	N	00	N
126	20231109	120319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13850	60	2	0.44	83739700	6042	98.89	13810	13920	13760	17920	9660	13790	13859.60	1.53	0	-23	13956	13872	13766	13682	13576	13915	13725	429	4130	5000	8820	10	1	8570000	1187	6.51	0.35	12	0.07	2128.00	39979.00	27600	20221111	-49.82	13190	20231030	5.00	22200	-37.61	20230227	13190	5.00	20231030	27600	-49.82	20221111	13190	5.00	20231030	1.25	N	019440	5000	428 억		131087	N	N	1	N	00	N
127	20231109	110318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13810	20	2	0.15	49684720	3585	58.67	13810	13920	13760	17920	9660	13790	13859.06	1.53	0	-974	13956	13872	13766	13682	13576	13915	13725	429	4130	5000	8820	10	1	8570000	1184	6.49	0.35	12	0.04	2128.00	39979.00	27600	20221111	-49.96	13190	20231030	4.70	22200	-37.79	20230227	13190	4.70	20231030	27600	-49.96	20221111	13190	4.70	20231030	1.25	N	019440	5000	428 억		131087	N	N	1	N	00	N
128	20231109	100315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	70	2	0.51	44779980	3230	52.86	13810	13920	13760	17920	9660	13790	13863.77	1.53	0	-1014	13956	13872	13766	13682	13576	13915	13725	429	4130	5000	8820	10	1	8570000	1188	6.51	0.35	12	0.04	2128.00	39979.00	27600	20221111	-49.78	13190	20231030	5.08	22200	-37.57	20230227	13190	5.08	20231030	27600	-49.78	20221111	13190	5.08	20231030	1.25	N	019440	5000	428 억		131087	N	N	1	N	00	N
129	20231109	090316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13810	20	2	0.15	13810	1	0.02	13810	13810	13810	17920	9660	13790	13810.00	1.53	0	0	13956	13872	13766	13682	13576	13915	13725	429	4130	5000	8820	10	1	8570000	1184	6.49	0.35	12	0.00	2128.00	39979.00	27600	20221111	-49.96	13190	20231030	4.70	22200	-37.79	20230227	13190	4.70	20231030	27600	-49.96	20221111	13190	4.70	20231030	1.25	N	019440	5000	428 억		131087	N	N	1	N	00	N
130	20231108	160315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	140	2	1.03	84055400	6110	39.30	13660	13850	13660	17740	9560	13650	13757.00	1.53	0	318	14076	13862	13686	13472	13296	13775	13385	429	4090	5000	8730	10	1	8570000	1182	6.48	0.34	12	0.07	2128.00	39979.00	27600	20221111	-50.04	13190	20231030	4.55	22200	-37.88	20230227	13190	4.55	20231030	27600	-50.04	20221111	13190	4.55	20231030	1.27	N	019440	5000	428 억		130739	N	N	1	N	00	N
131	20231108	150317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	120	2	0.88	80087210	5822	37.45	13660	13850	13660	17740	9560	13650	13755.96	1.53	0	348	14076	13862	13686	13472	13296	13775	13385	429	4090	5000	8730	10	1	8570000	1180	6.47	0.34	12	0.07	2128.00	39979.00	27600	20221111	-50.11	13190	20231030	4.40	22200	-37.97	20230227	13190	4.40	20231030	27600	-50.11	20221111	13190	4.40	20231030	1.27	N	019440	5000	428 억		130739	N	N	0	N	00	N
132	20231108	140315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	130	2	0.95	71110090	5170	33.26	13660	13850	13660	17740	9560	13650	13754.37	1.53	0	497	14076	13862	13686	13472	13296	13775	13385	429	4090	5000	8730	10	1	8570000	1181	6.48	0.34	12	0.06	2128.00	39979.00	27600	20221111	-50.07	13190	20231030	4.47	22200	-37.93	20230227	13190	4.47	20231030	27600	-50.07	20221111	13190	4.47	20231030	1.27	N	019440	5000	428 억		130739	N	N	0	N	00	N
133	20231108	130316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	140	2	1.03	58220540	4236	27.25	13660	13850	13660	17740	9560	13650	13744.23	1.53	0	359	14076	13862	13686	13472	13296	13775	13385	429	4090	5000	8730	10	1	8570000	1182	6.48	0.34	12	0.05	2128.00	39979.00	27600	20221111	-50.04	13190	20231030	4.55	22200	-37.88	20230227	13190	4.55	20231030	27600	-50.04	20221111	13190	4.55	20231030	1.27	N	019440	5000	428 억		130739	N	N	0	N	00	N
134	20231108	120317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13710	60	2	0.44	51056160	3716	23.90	13660	13850	13660	17740	9560	13650	13739.55	1.53	0	298	14076	13862	13686	13472	13296	13775	13385	429	4090	5000	8730	10	1	8570000	1175	6.44	0.34	12	0.04	2128.00	39979.00	27600	20221111	-50.33	13190	20231030	3.94	22200	-38.24	20230227	13190	3.94	20231030	27600	-50.33	20221111	13190	3.94	20231030	1.27	N	019440	5000	428 억		130739	N	N	0	N	00	N
135	20231108	110315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13730	80	2	0.59	36484480	2654	17.07	13660	13850	13660	17740	9560	13650	13746.98	1.53	0	224	14076	13862	13686	13472	13296	13775	13385	429	4090	5000	8730	10	1	8570000	1177	6.45	0.34	12	0.03	2128.00	39979.00	27600	20221111	-50.25	13190	20231030	4.09	22200	-38.15	20230227	13190	4.09	20231030	27600	-50.25	20221111	13190	4.09	20231030	1.27	N	019440	5000	428 억		130739	N	N	0	N	00	N
136	20231108	100315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	130	2	0.95	23435970	1704	10.96	13660	13850	13660	17740	9560	13650	13753.50	1.53	0	129	14076	13862	13686	13472	13296	13775	13385	429	4090	5000	8730	10	1	8570000	1181	6.48	0.34	12	0.02	2128.00	39979.00	27600	20221111	-50.07	13190	20231030	4.47	22200	-37.93	20230227	13190	4.47	20231030	27600	-50.07	20221111	13190	4.47	20231030	1.27	N	019440	5000	428 억		130739	N	N	0	N	00	N
137	20231108	090315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	10	2	0.07	7185160	526	3.38	13660	13660	13660	17740	9560	13650	13660.00	1.53	0	197	14076	13862	13686	13472	13296	13775	13385	429	4090	5000	8730	10	1	8570000	1171	6.42	0.34	12	0.01	2128.00	39979.00	27600	20221111	-50.51	13190	20231030	3.56	22200	-38.47	20230227	13190	3.56	20231030	27600	-50.51	20221111	13190	3.56	20231030	1.27	N	019440	5000	428 억		130739	N	N	0	N	00	N
138	20231107	160315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13650	-180	5	-1.30	213164360	15546	95.49	13870	13900	13510	17970	9690	13830	13711.60	1.53	0	-226	14023	13926	13783	13686	13543	13975	13735	429	4140	5000	8850	10	1	8570000	1170	6.41	0.34	12	0.18	2128.00	39979.00	27600	20221111	-50.54	13190	20231030	3.49	22200	-38.51	20230227	13190	3.49	20231030	27600	-50.54	20221111	13190	3.49	20231030	1.25	N	019440	5000	428 억		130960	N	N	1	N	00	N
139	20231107	150316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13630	-200	5	-1.45	205484990	14983	92.03	13870	13900	13510	17970	9690	13830	13713.77	1.53	0	-248	14023	13926	13783	13686	13543	13975	13735	429	4140	5000	8850	10	1	8570000	1168	6.41	0.34	12	0.17	2128.00	39979.00	27600	20221111	-50.62	13190	20231030	3.34	22200	-38.60	20230227	13190	3.34	20231030	27600	-50.62	20221111	13190	3.34	20231030	1.25	N	019440	5000	428 억		130960	N	N	1	N	00	N
140	20231107	140317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	-140	5	-1.01	85414820	6195	38.05	13870	13900	13610	17970	9690	13830	13787.01	1.53	0	-1112	14023	13926	13783	13686	13543	13975	13735	429	4140	5000	8850	10	1	8570000	1173	6.43	0.34	12	0.07	2128.00	39979.00	27600	20221111	-50.40	13190	20231030	3.79	22200	-38.33	20230227	13190	3.79	20231030	27600	-50.40	20221111	13190	3.79	20231030	1.25	N	019440	5000	428 억		130960	N	N	1	N	00	N
141	20231107	130316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13610	-220	5	-1.59	84526700	6130	37.65	13870	13900	13610	17970	9690	13830	13788.34	1.53	0	-1166	14023	13926	13783	13686	13543	13975	13735	429	4140	5000	8850	10	1	8570000	1166	6.40	0.34	12	0.07	2128.00	39979.00	27600	20221111	-50.69	13190	20231030	3.18	22200	-38.69	20230227	13190	3.18	20231030	27600	-50.69	20221111	13190	3.18	20231030	1.25	N	019440	5000	428 억		130960	N	N	1	N	00	N
142	20231107	120314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13720	-110	5	-0.80	62691370	4533	27.84	13870	13900	13720	17970	9690	13830	13830.00	1.53	0	-1215	14023	13926	13783	13686	13543	13975	13735	429	4140	5000	8850	10	1	8570000	1176	6.45	0.34	12	0.05	2128.00	39979.00	27600	20221111	-50.29	13190	20231030	4.02	22200	-38.20	20230227	13190	4.02	20231030	27600	-50.29	20221111	13190	4.02	20231030	1.25	N	019440	5000	428 억		130960	N	N	1	N	00	N
143	20231107	110315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13740	-90	5	-0.65	52692120	3806	23.38	13870	13900	13720	17970	9690	13830	13844.88	1.53	0	-1199	14023	13926	13783	13686	13543	13975	13735	429	4140	5000	8850	10	1	8570000	1178	6.46	0.34	12	0.04	2128.00	39979.00	27600	20221111	-50.22	13190	20231030	4.17	22200	-38.11	20230227	13190	4.17	20231030	27600	-50.22	20221111	13190	4.17	20231030	1.25	N	019440	5000	428 억		130960	N	N	1	N	00	N
144	20231107	100318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13850	20	2	0.14	39086090	2819	17.32	13870	13900	13810	17970	9690	13830	13866.53	1.53	0	-420	14023	13926	13783	13686	13543	13975	13735	429	4140	5000	8850	10	1	8570000	1187	6.51	0.35	12	0.03	2128.00	39979.00	27600	20221111	-49.82	13190	20231030	5.00	22200	-37.61	20230227	13190	5.00	20231030	27600	-49.82	20221111	13190	5.00	20231030	1.25	N	019440	5000	428 억		130960	N	N	1	N	00	N
145	20231107	090311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	30	2	0.22	12061790	870	5.34	13870	13870	13860	17970	9690	13830	13868.56	1.53	0	-17	14023	13926	13783	13686	13543	13975	13735	429	4140	5000	8850	10	1	8570000	1188	6.51	0.35	12	0.01	2128.00	39979.00	27600	20221111	-49.78	13190	20231030	5.08	22200	-37.57	20230227	13190	5.08	20231030	27600	-49.78	20221111	13190	5.08	20231030	1.25	N	019440	5000	428 억		130960	N	N	1	N	00	N
146	20231106	160308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	260	2	1.92	222344170	16140	81.11	13670	13880	13640	17640	9500	13570	13778.34	1.48	0	3249	13996	13782	13586	13372	13176	13685	13275	429	4070	5000	8680	10	1	8570000	1185	6.50	0.35	12	0.19	2128.00	39979.00	27600	20221111	-49.89	13190	20231030	4.85	22200	-37.70	20230227	13190	4.85	20231030	27600	-49.89	20221111	13190	4.85	20231030	1.24	N	019440	5000	428 억		126874	N	N	1	N	00	N
147	20231106	150310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	260	2	1.92	195948500	14232	71.52	13670	13880	13640	17640	9500	13570	13770.99	1.48	0	2853	13996	13782	13586	13372	13176	13685	13275	429	4070	5000	8680	10	1	8570000	1185	6.50	0.35	12	0.17	2128.00	39979.00	27600	20221111	-49.89	13190	20231030	4.85	22200	-37.70	20230227	13190	4.85	20231030	27600	-49.89	20221111	13190	4.85	20231030	1.24	N	019440	5000	428 억		126874	N	N	0	N	00	N
148	20231106	140309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	180	2	1.33	157559820	11438	57.48	13670	13880	13640	17640	9500	13570	13778.77	1.48	0	2254	13996	13782	13586	13372	13176	13685	13275	429	4070	5000	8680	10	1	8570000	1178	6.46	0.34	12	0.13	2128.00	39979.00	27600	20221111	-50.18	13190	20231030	4.25	22200	-38.06	20230227	13190	4.25	20231030	27600	-50.18	20221111	13190	4.25	20231030	1.24	N	019440	5000	428 억		126874	N	N	0	N	00	N
149	20231106	130312	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	220	2	1.62	127111290	9230	46.38	13670	13880	13640	17640	9500	13570	13776.00	1.48	0	2134	13996	13782	13586	13372	13176	13685	13275	429	4070	5000	8680	10	1	8570000	1182	6.48	0.34	12	0.11	2128.00	39979.00	27600	20221111	-50.04	13190	20231030	4.55	22200	-37.88	20230227	13190	4.55	20231030	27600	-50.04	20221111	13190	4.55	20231030	1.24	N	019440	5000	428 억		126874	N	N	0	N	00	N
150	20231106	120311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	220	2	1.62	124527030	9043	45.44	13670	13880	13640	17640	9500	13570	13775.08	1.48	0	2134	13996	13782	13586	13372	13176	13685	13275	429	4070	5000	8680	10	1	8570000	1182	6.48	0.34	12	0.11	2128.00	39979.00	27600	20221111	-50.04	13190	20231030	4.55	22200	-37.88	20230227	13190	4.55	20231030	27600	-50.04	20221111	13190	4.55	20231030	1.24	N	019440	5000	428 억		126874	N	N	0	N	00	N
151	20231106	110311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	260	2	1.92	93386390	6780	34.07	13670	13880	13640	17640	9500	13570	13780.00	1.48	0	1346	13996	13782	13586	13372	13176	13685	13275	429	4070	5000	8680	10	1	8570000	1185	6.50	0.35	12	0.08	2128.00	39979.00	27600	20221111	-49.89	13190	20231030	4.85	22200	-37.70	20230227	13190	4.85	20231030	27600	-49.89	20221111	13190	4.85	20231030	1.24	N	019440	5000	428 억		126874	N	N	0	N	00	N
152	20231106	100256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	260	2	1.92	55953360	4075	20.48	13670	13860	13640	17640	9500	13570	13739.19	1.48	0	1196	13996	13782	13586	13372	13176	13685	13275	429	4070	5000	8680	10	1	8570000	1185	6.50	0.35	12	0.05	2128.00	39979.00	27600	20221111	-49.89	13190	20231030	4.85	22200	-37.70	20230227	13190	4.85	20231030	27600	-49.89	20221111	13190	4.85	20231030	1.24	N	019440	5000	428 억		126874	N	N	0	N	00	N
153	20231106	090312	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13690	120	2	0.88	3014870	222	1.12	13670	13690	13670	17640	9500	13570	13675.91	1.48	0	-1	13996	13782	13586	13372	13176	13685	13275	429	4070	5000	8680	10	1	8570000	1173	6.43	0.34	12	0.00	2128.00	39979.00	27600	20221111	-50.40	13190	20231030	3.79	22200	-38.33	20230227	13190	3.79	20231030	27600	-50.40	20221111	13190	3.79	20231030	1.24	N	019440	5000	428 억		126874	N	N	0	N	00	N
154	20231103	160306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13570	-110	5	-0.80	268338310	19899	267.24	13580	13800	13390	17780	9580	13680	13485.01	1.47	0	459	14073	13876	13663	13466	13253	13975	13565	429	4100	5000	8750	10	1	8570000	1163	6.38	0.34	12	0.23	2128.00	39979.00	27600	20221111	-50.83	13190	20231030	2.88	22200	-38.87	20230227	13190	2.88	20231030	27600	-50.83	20221111	13190	2.88	20231030	1.23	N	019440	5000	428 억		126317	N	N	0	N	00	N
155	20231103	150308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13640	-40	5	-0.29	259220710	19230	258.26	13580	13800	13390	17780	9580	13680	13480.02	1.47	0	421	14073	13876	13663	13466	13253	13975	13565	429	4100	5000	8750	10	1	8570000	1169	6.41	0.34	12	0.22	2128.00	39979.00	27600	20221111	-50.58	13190	20231030	3.41	22200	-38.56	20230227	13190	3.41	20231030	27600	-50.58	20221111	13190	3.41	20231030	1.23	N	019440	5000	428 억		126317	N	N	0	N	00	N
156	20231103	140308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13550	-130	5	-0.95	226805030	16835	226.09	13580	13800	13390	17780	9580	13680	13472.23	1.47	0	398	14073	13876	13663	13466	13253	13975	13565	429	4100	5000	8750	10	1	8570000	1161	6.37	0.34	12	0.20	2128.00	39979.00	27600	20221111	-50.91	13190	20231030	2.73	22200	-38.96	20230227	13190	2.73	20231030	27600	-50.91	20221111	13190	2.73	20231030	1.23	N	019440	5000	428 억		126317	N	N	0	N	00	N
157	20231103	130306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13550	-130	5	-0.95	211818450	15725	211.19	13580	13800	13390	17780	9580	13680	13470.17	1.47	0	360	14073	13876	13663	13466	13253	13975	13565	429	4100	5000	8750	10	1	8570000	1161	6.37	0.34	12	0.18	2128.00	39979.00	27600	20221111	-50.91	13190	20231030	2.73	22200	-38.96	20230227	13190	2.73	20231030	27600	-50.91	20221111	13190	2.73	20231030	1.23	N	019440	5000	428 억		126317	N	N	0	N	00	N
158	20231103	120306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13540	-140	5	-1.02	195469540	14518	194.98	13580	13800	13390	17780	9580	13680	13463.94	1.47	0	257	14073	13876	13663	13466	13253	13975	13565	429	4100	5000	8750	10	1	8570000	1160	6.36	0.34	12	0.17	2128.00	39979.00	27600	20221111	-50.94	13190	20231030	2.65	22200	-39.01	20230227	13190	2.65	20231030	27600	-50.94	20221111	13190	2.65	20231030	1.23	N	019440	5000	428 억		126317	N	N	0	N	00	N
159	20231103	110309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13440	-240	5	-1.75	154017530	11437	153.60	13580	13800	13390	17780	9580	13680	13466.60	1.47	0	164	14073	13876	13663	13466	13253	13975	13565	429	4100	5000	8750	10	1	8570000	1152	6.32	0.34	12	0.13	2128.00	39979.00	27600	20221111	-51.30	13190	20231030	1.90	22200	-39.46	20230227	13190	1.90	20231030	27600	-51.30	20221111	13190	1.90	20231030	1.23	N	019440	5000	428 억		126317	N	N	0	N	00	N
160	20231103	100305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13460	-220	5	-1.61	43753760	3228	43.35	13580	13800	13420	17780	9580	13680	13554.45	1.47	0	-620	14073	13876	13663	13466	13253	13975	13565	429	4100	5000	8750	10	1	8570000	1154	6.33	0.34	12	0.04	2128.00	39979.00	27600	20221111	-51.23	13190	20231030	2.05	22200	-39.37	20230227	13190	2.05	20231030	27600	-51.23	20221111	13190	2.05	20231030	1.23	N	019440	5000	428 억		126317	N	N	0	N	00	N
161	20231103	090305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13600	-80	5	-0.58	326320	24	0.32	13580	13600	13580	17780	9580	13680	13596.67	1.47	0	0	14073	13876	13663	13466	13253	13975	13565	429	4100	5000	8750	10	1	8570000	1166	6.39	0.34	12	0.00	2128.00	39979.00	27600	20221111	-50.72	13190	20231030	3.11	22200	-38.74	20230227	13190	3.11	20231030	27600	-50.72	20221111	13190	3.11	20231030	1.23	N	019440	5000	428 억		126317	N	N	0	N	00	N
162	20231102	160304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13680	120	2	0.88	102355530	7444	201.03	13620	13860	13450	17620	9500	13560	13750.08	1.47	0	2698	13693	13626	13523	13456	13353	13575	13405	429	4060	5000	8670	10	1	8570000	1172	6.43	0.34	12	0.09	2128.00	39979.00	27600	20221111	-50.43	13190	20231030	3.71	22200	-38.38	20230227	13190	3.71	20231030	27600	-50.43	20221111	13190	3.71	20231030	1.24	N	019440	5000	428 억		125866	N	N	0	N	00	N
163	20231102	150308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13750	190	2	1.40	94739260	6888	186.01	13620	13860	13450	17620	9500	13560	13754.25	1.47	0	2614	13693	13626	13523	13456	13353	13575	13405	429	4060	5000	8670	10	1	8570000	1178	6.46	0.34	12	0.08	2128.00	39979.00	27600	20221111	-50.18	13190	20231030	4.25	22200	-38.06	20230227	13190	4.25	20231030	27600	-50.18	20221111	13190	4.25	20231030	1.24	N	019440	5000	428 억		125866	N	N	0	N	00	N
164	20231102	140304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13800	240	2	1.77	92360900	6715	181.34	13620	13860	13450	17620	9500	13560	13754.42	1.47	0	2580	13693	13626	13523	13456	13353	13575	13405	429	4060	5000	8670	10	1	8570000	1183	6.48	0.35	12	0.08	2128.00	39979.00	27600	20221111	-50.00	13190	20231030	4.62	22200	-37.84	20230227	13190	4.62	20231030	27600	-50.00	20221111	13190	4.62	20231030	1.24	N	019440	5000	428 억		125866	N	N	0	N	00	N
165	20231102	130305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	270	2	1.99	84827730	6170	166.62	13620	13860	13450	17620	9500	13560	13748.42	1.47	0	2467	13693	13626	13523	13456	13353	13575	13405	429	4060	5000	8670	10	1	8570000	1185	6.50	0.35	12	0.07	2128.00	39979.00	27600	20221111	-49.89	13190	20231030	4.85	22200	-37.70	20230227	13190	4.85	20231030	27600	-49.89	20221111	13190	4.85	20231030	1.24	N	019440	5000	428 억		125866	N	N	0	N	00	N
166	20231102	120303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13820	260	2	1.92	75786040	5516	148.96	13620	13860	13450	17620	9500	13560	13739.31	1.47	0	1913	13693	13626	13523	13456	13353	13575	13405	429	4060	5000	8670	10	1	8570000	1184	6.49	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.93	13190	20231030	4.78	22200	-37.75	20230227	13190	4.78	20231030	27600	-49.93	20221111	13190	4.78	20231030	1.24	N	019440	5000	428 억		125866	N	N	0	N	00	N
167	20231102	110303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13830	270	2	1.99	66623250	4853	131.06	13620	13860	13450	17620	9500	13560	13728.26	1.47	0	1391	13693	13626	13523	13456	13353	13575	13405	429	4060	5000	8670	10	1	8570000	1185	6.50	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.89	13190	20231030	4.85	22200	-37.70	20230227	13190	4.85	20231030	27600	-49.89	20221111	13190	4.85	20231030	1.24	N	019440	5000	428 억		125866	N	N	0	N	00	N
168	20231102	100303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	230	2	1.70	50668850	3697	99.84	13620	13860	13450	17620	9500	13560	13705.40	1.47	0	869	13693	13626	13523	13456	13353	13575	13405	429	4060	5000	8670	10	1	8570000	1182	6.48	0.34	12	0.04	2128.00	39979.00	27600	20221111	-50.04	13190	20231030	4.55	22200	-37.88	20230227	13190	4.55	20231030	27600	-50.04	20221111	13190	4.55	20231030	1.24	N	019440	5000	428 억		125866	N	N	0	N	00	N
169	20231102	090307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13620	60	2	0.44	40860	3	0.08	13620	13620	13620	17620	9500	13560	13620.00	1.47	0	0	13693	13626	13523	13456	13353	13575	13405	429	4060	5000	8670	10	1	8570000	1167	6.40	0.34	12	0.00	2128.00	39979.00	27600	20221111	-50.65	13190	20231030	3.26	22200	-38.65	20230227	13190	3.26	20231030	27600	-50.65	20221111	13190	3.26	20231030	1.24	N	019440	5000	428 억		125866	N	N	0	N	00	N
170	20231101	160304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13560	140	2	1.04	49747420	3683	32.57	13590	13590	13420	17440	9400	13420	13507.29	1.47	0	158	13860	13640	13530	13310	13200	13585	13255	429	4020	5000	8580	10	1	8570000	1162	6.37	0.34	12	0.04	2128.00	39979.00	27600	20221111	-50.87	13190	20231030	2.81	22200	-38.92	20230227	13190	2.81	20231030	27600	-50.87	20221111	13190	2.81	20231030	1.24	N	019440	5000	428 억		125693	N	N	0	N	00	N
171	20231101	150303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13530	110	2	0.82	44324230	3282	29.02	13590	13590	13420	17440	9400	13420	13505.25	1.47	0	132	13860	13640	13530	13310	13200	13585	13255	429	4020	5000	8580	10	1	8570000	1160	6.36	0.34	12	0.04	2128.00	39979.00	27600	20221111	-50.98	13190	20231030	2.58	22200	-39.05	20230227	13190	2.58	20231030	27600	-50.98	20221111	13190	2.58	20231030	1.24	N	019440	5000	428 억		125693	N	N	0	N	00	N
172	20231101	140301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13500	80	2	0.60	34957330	2591	22.91	13590	13590	13420	17440	9400	13420	13491.83	1.47	0	159	13860	13640	13530	13310	13200	13585	13255	429	4020	5000	8580	10	1	8570000	1157	6.34	0.34	12	0.03	2128.00	39979.00	27600	20221111	-51.09	13190	20231030	2.35	22200	-39.19	20230227	13190	2.35	20231030	27600	-51.09	20221111	13190	2.35	20231030	1.24	N	019440	5000	428 억		125693	N	N	0	N	00	N
173	20231101	130303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13530	110	2	0.82	26666400	1979	17.50	13590	13590	13420	17440	9400	13420	13474.68	1.47	0	177	13860	13640	13530	13310	13200	13585	13255	429	4020	5000	8580	10	1	8570000	1160	6.36	0.34	12	0.02	2128.00	39979.00	27600	20221111	-50.98	13190	20231030	2.58	22200	-39.05	20230227	13190	2.58	20231030	27600	-50.98	20221111	13190	2.58	20231030	1.24	N	019440	5000	428 억		125693	N	N	0	N	00	N
174	20231101	120308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13450	30	2	0.22	24735160	1836	16.23	13590	13590	13420	17440	9400	13420	13472.31	1.47	0	212	13860	13640	13530	13310	13200	13585	13255	429	4020	5000	8580	10	1	8570000	1153	6.32	0.34	12	0.02	2128.00	39979.00	27600	20221111	-51.27	13190	20231030	1.97	22200	-39.41	20230227	13190	1.97	20231030	27600	-51.27	20221111	13190	1.97	20231030	1.24	N	019440	5000	428 억		125693	N	N	0	N	00	N
175	20231101	110309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13480	60	2	0.45	21085630	1565	13.84	13590	13590	13420	17440	9400	13420	13473.25	1.47	0	227	13860	13640	13530	13310	13200	13585	13255	429	4020	5000	8580	10	1	8570000	1155	6.33	0.34	12	0.02	2128.00	39979.00	27600	20221111	-51.16	13190	20231030	2.20	22200	-39.28	20230227	13190	2.20	20231030	27600	-51.16	20221111	13190	2.20	20231030	1.24	N	019440	5000	428 억		125693	N	N	0	N	00	N
176	20231101	100307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13470	50	2	0.37	15073360	1119	9.89	13590	13590	13420	17440	9400	13420	13470.38	1.47	0	64	13860	13640	13530	13310	13200	13585	13255	429	4020	5000	8580	10	1	8570000	1154	6.33	0.34	12	0.01	2128.00	39979.00	27600	20221111	-51.20	13190	20231030	2.12	22200	-39.32	20230227	13190	2.12	20231030	27600	-51.20	20221111	13190	2.12	20231030	1.24	N	019440	5000	428 억		125693	N	N	0	N	00	N
177	20231101	090308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13450	30	2	0.22	597540	44	0.39	13590	13590	13450	17440	9400	13420	13580.45	1.47	0	-5	13860	13640	13530	13310	13200	13585	13255	429	4020	5000	8580	10	1	8570000	1153	6.32	0.34	12	0.00	2128.00	39979.00	27600	20221111	-51.27	13190	20231030	1.97	22200	-39.41	20230227	13190	1.97	20231030	27600	-51.27	20221111	13190	1.97	20231030	1.24	N	019440	5000	428 억		125693	N	N	0	N	00	N