KissMeData/058650/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	160609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108200	800	2	0.74	15358200	144	654.55	107000	108200	105500	139600	75200	107400	106654.17	0.55	0	-10	108933	108166	107633	106866	106333	108550	107250	200	32200	5000	77320	100	1	4000000	4328	3.51	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.48	100000	20230106	8.20	137800	-21.48	20230227	100000	8.20	20230106	137800	-21.48	20230227	100000	8.20	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
3	20231130	150610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	-400	5	-0.37	14493800	136	618.18	107000	108000	105500	139600	75200	107400	106572.06	0.55	0	-9	108933	108166	107633	106866	106333	108550	107250	200	32200	5000	77320	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	137800	-22.35	20230227	100000	7.00	20230106	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
4	20231130	140606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	-300	5	-0.28	10104800	95	431.82	107000	108000	105500	139600	75200	107400	106366.32	0.55	0	-9	108933	108166	107633	106866	106333	108550	107250	200	32200	5000	77320	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	100000	20230106	7.10	137800	-22.28	20230227	100000	7.10	20230106	137800	-22.28	20230227	100000	7.10	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
5	20231130	130605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	600	2	0.56	9140900	86	390.91	107000	108000	105500	139600	75200	107400	106289.53	0.55	0	0	108933	108166	107633	106866	106333	108550	107250	200	32200	5000	77320	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	100000	20230106	8.00	137800	-21.63	20230227	100000	8.00	20230106	137800	-21.63	20230227	100000	8.00	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
6	20231130	120616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	-300	5	-0.28	8496500	80	363.64	107000	108000	105500	139600	75200	107400	106206.25	0.55	0	0	108933	108166	107633	106866	106333	108550	107250	200	32200	5000	77320	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	100000	20230106	7.10	137800	-22.28	20230227	100000	7.10	20230106	137800	-22.28	20230227	100000	7.10	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
7	20231130	110610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	-300	5	-0.28	8389400	79	359.09	107000	108000	105500	139600	75200	107400	106194.94	0.55	0	0	108933	108166	107633	106866	106333	108550	107250	200	32200	5000	77320	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	100000	20230106	7.10	137800	-22.28	20230227	100000	7.10	20230106	137800	-22.28	20230227	100000	7.10	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
8	20231130	100605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	-400	5	-0.37	8174300	77	350.00	107000	107000	105500	139600	75200	107400	106159.74	0.55	0	0	108933	108166	107633	106866	106333	108550	107250	200	32200	5000	77320	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	137800	-22.35	20230227	100000	7.00	20230106	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
9	20231130	090607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107400	0	3	0.00	0	0	0.00	0	0	0	139600	75200	107400	0.00	0.55	0	0	108933	108166	107633	106866	106333	108550	107250	200	32200	5000	77320	100	1	4000000	4296	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.06	100000	20230106	7.40	137800	-22.06	20230227	100000	7.40	20230106	137800	-22.06	20230227	100000	7.40	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
10	20231129	160604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107400	300	2	0.28	2368200	22	14.29	107100	108400	107100	139200	75000	107100	107645.45	0.55	0	0	109233	108166	107633	106566	106033	107900	106300	200	32100	5000	77110	100	1	4000000	4296	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.06	100000	20230106	7.40	137800	-22.06	20230227	100000	7.40	20230106	137800	-22.06	20230227	100000	7.40	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
11	20231129	150607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107400	300	2	0.28	1509000	14	9.09	107100	108400	107100	139200	75000	107100	107785.71	0.55	0	1	109233	108166	107633	106566	106033	107900	106300	200	32100	5000	77110	100	1	4000000	4296	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.06	100000	20230106	7.40	137800	-22.06	20230227	100000	7.40	20230106	137800	-22.06	20230227	100000	7.40	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
12	20231129	140605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108400	1300	2	1.21	1186200	11	7.14	107100	108400	107100	139200	75000	107100	107836.36	0.55	0	0	109233	108166	107633	106566	106033	107900	106300	200	32100	5000	77110	100	1	4000000	4336	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.34	100000	20230106	8.40	137800	-21.34	20230227	100000	8.40	20230106	137800	-21.34	20230227	100000	8.40	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
13	20231129	130608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108400	1300	2	1.21	644200	6	3.90	107100	108400	107100	139200	75000	107100	107366.67	0.55	0	0	109233	108166	107633	106566	106033	107900	106300	200	32100	5000	77110	100	1	4000000	4336	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.34	100000	20230106	8.40	137800	-21.34	20230227	100000	8.40	20230106	137800	-21.34	20230227	100000	8.40	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
14	20231129	120607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	100	2	0.09	535800	5	3.25	107100	107200	107100	139200	75000	107100	107160.00	0.55	0	0	109233	108166	107633	106566	106033	107900	106300	200	32100	5000	77110	100	1	4000000	4288	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.21	100000	20230106	7.20	137800	-22.21	20230227	100000	7.20	20230106	137800	-22.21	20230227	100000	7.20	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
15	20231129	110608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	100	2	0.09	535800	5	3.25	107100	107200	107100	139200	75000	107100	107160.00	0.55	0	0	109233	108166	107633	106566	106033	107900	106300	200	32100	5000	77110	100	1	4000000	4288	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.21	100000	20230106	7.20	137800	-22.21	20230227	100000	7.20	20230106	137800	-22.21	20230227	100000	7.20	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
16	20231129	100606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	0	3	0.00	428600	4	2.60	107100	107200	107100	139200	75000	107100	107150.00	0.55	0	0	109233	108166	107633	106566	106033	107900	106300	200	32100	5000	77110	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	100000	20230106	7.10	137800	-22.28	20230227	100000	7.10	20230106	137800	-22.28	20230227	100000	7.10	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
17	20231129	090603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	0	3	0.00	107100	1	0.65	107100	107100	107100	139200	75000	107100	107100.00	0.55	0	0	109233	108166	107633	106566	106033	107900	106300	200	32100	5000	77110	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	100000	20230106	7.10	137800	-22.28	20230227	100000	7.10	20230106	137800	-22.28	20230227	100000	7.10	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
18	20231128	160605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	-1400	5	-1.29	16522400	154	79.38	108500	108700	107100	141000	76000	108500	107288.31	0.55	0	11	110233	109366	108033	107166	105833	109800	107600	200	32500	5000	78120	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	100000	20230106	7.10	137800	-22.28	20230227	100000	7.10	20230106	137800	-22.28	20230227	100000	7.10	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
19	20231128	150528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	100	2	0.09	3123900	29	14.95	108500	108700	107500	141000	76000	108500	107720.69	0.55	0	-1	110233	109366	108033	107166	105833	109800	107600	200	32500	5000	78120	100	1	4000000	4344	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.19	100000	20230106	8.60	137800	-21.19	20230227	100000	8.60	20230106	137800	-21.19	20230227	100000	8.60	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
20	20231128	140605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	-1000	5	-0.92	2477400	23	11.86	108500	108700	107500	141000	76000	108500	107713.04	0.55	0	-1	110233	109366	108033	107166	105833	109800	107600	200	32500	5000	78120	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	100000	20230106	7.50	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	100000	7.50	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
21	20231128	130601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-900	5	-0.83	1938700	18	9.28	108500	108700	107500	141000	76000	108500	107705.56	0.55	0	-1	110233	109366	108033	107166	105833	109800	107600	200	32500	5000	78120	100	1	4000000	4304	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.92	100000	20230106	7.60	137800	-21.92	20230227	100000	7.60	20230106	137800	-21.92	20230227	100000	7.60	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
22	20231128	120603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-900	5	-0.83	1400800	13	6.70	108500	108700	107500	141000	76000	108500	107753.85	0.55	0	-1	110233	109366	108033	107166	105833	109800	107600	200	32500	5000	78120	100	1	4000000	4304	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.92	100000	20230106	7.60	137800	-21.92	20230227	100000	7.60	20230106	137800	-21.92	20230227	100000	7.60	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
23	20231128	110602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-900	5	-0.83	970400	9	4.64	108500	108700	107500	141000	76000	108500	107822.22	0.55	0	-1	110233	109366	108033	107166	105833	109800	107600	200	32500	5000	78120	100	1	4000000	4304	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.92	100000	20230106	7.60	137800	-21.92	20230227	100000	7.60	20230106	137800	-21.92	20230227	100000	7.60	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
24	20231128	100602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107600	-900	5	-0.83	539800	5	2.58	108500	108700	107500	141000	76000	108500	107960.00	0.55	0	-1	110233	109366	108033	107166	105833	109800	107600	200	32500	5000	78120	100	1	4000000	4304	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.92	100000	20230106	7.60	137800	-21.92	20230227	100000	7.60	20230106	137800	-21.92	20230227	100000	7.60	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
25	20231128	090601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	0	3	0.00	108500	1	0.52	108500	108500	108500	141000	76000	108500	108500.00	0.55	0	-1	110233	109366	108033	107166	105833	109800	107600	200	32500	5000	78120	100	1	4000000	4340	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.26	100000	20230106	8.50	137800	-21.26	20230227	100000	8.50	20230106	137800	-21.26	20230227	100000	8.50	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
26	20231127	160600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	-100	5	-0.09	20850300	194	970.00	106700	108900	106700	141100	76100	108600	107475.77	0.55	0	-122	109333	108966	108233	107866	107133	109150	108050	200	32500	5000	78190	100	1	4000000	4340	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.26	100000	20230106	8.50	137800	-21.26	20230227	100000	8.50	20230106	137800	-21.26	20230227	100000	8.50	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
27	20231127	150600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	-1400	5	-1.29	6058500	56	280.00	106700	108900	106700	141100	76100	108600	108187.50	0.55	0	0	109333	108966	108233	107866	107133	109150	108050	200	32500	5000	78190	100	1	4000000	4288	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.21	100000	20230106	7.20	137800	-22.21	20230227	100000	7.20	20230106	137800	-22.21	20230227	100000	7.20	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
28	20231127	140605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	-1400	5	-1.29	6058500	56	280.00	106700	108900	106700	141100	76100	108600	108187.50	0.55	0	0	109333	108966	108233	107866	107133	109150	108050	200	32500	5000	78190	100	1	4000000	4288	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.21	100000	20230106	7.20	137800	-22.21	20230227	100000	7.20	20230106	137800	-22.21	20230227	100000	7.20	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
29	20231127	130603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	-1400	5	-1.29	6058500	56	280.00	106700	108900	106700	141100	76100	108600	108187.50	0.55	0	0	109333	108966	108233	107866	107133	109150	108050	200	32500	5000	78190	100	1	4000000	4288	3.48	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.21	100000	20230106	7.20	137800	-22.21	20230227	100000	7.20	20230106	137800	-22.21	20230227	100000	7.20	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
30	20231127	120602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	-100	5	-0.09	5735600	53	265.00	106700	108900	106700	141100	76100	108600	108218.87	0.55	0	0	109333	108966	108233	107866	107133	109150	108050	200	32500	5000	78190	100	1	4000000	4340	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.26	100000	20230106	8.50	137800	-21.26	20230227	100000	8.50	20230106	137800	-21.26	20230227	100000	8.50	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
31	20231127	110556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	0	3	0.00	5627100	52	260.00	106700	108900	106700	141100	76100	108600	108213.46	0.55	0	0	109333	108966	108233	107866	107133	109150	108050	200	32500	5000	78190	100	1	4000000	4344	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.19	100000	20230106	8.60	137800	-21.19	20230227	100000	8.60	20230106	137800	-21.19	20230227	100000	8.60	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
32	20231127	100555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	-100	5	-0.09	3667200	34	170.00	106700	108600	106700	141100	76100	108600	107858.82	0.55	0	0	109333	108966	108233	107866	107133	109150	108050	200	32500	5000	78190	100	1	4000000	4340	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.26	100000	20230106	8.50	137800	-21.26	20230227	100000	8.50	20230106	137800	-21.26	20230227	100000	8.50	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
33	20231127	090557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	0	3	0.00	1714800	16	80.00	106700	108600	106700	141100	76100	108600	107175.00	0.55	0	0	109333	108966	108233	107866	107133	109150	108050	200	32500	5000	78190	100	1	4000000	4344	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.19	100000	20230106	8.60	137800	-21.19	20230227	100000	8.60	20230106	137800	-21.19	20230227	100000	8.60	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
34	20231124	160550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	100	2	0.09	2168900	20	26.32	108600	108600	107500	141000	76000	108500	108445.00	0.55	0	1	109300	108900	108300	107900	107300	109100	108100	200	32500	5000	78120	100	1	4000000	4344	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.19	100000	20230106	8.60	137800	-21.19	20230227	100000	8.60	20230106	137800	-21.19	20230227	100000	8.60	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
35	20231124	150557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	100	2	0.09	866300	8	10.53	108600	108600	107500	141000	76000	108500	108287.50	0.55	0	1	109300	108900	108300	107900	107300	109100	108100	200	32500	5000	78120	100	1	4000000	4344	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.19	100000	20230106	8.60	137800	-21.19	20230227	100000	8.60	20230106	137800	-21.19	20230227	100000	8.60	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
36	20231124	140559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	-500	5	-0.46	757700	7	9.21	108600	108600	107500	141000	76000	108500	108242.86	0.55	0	1	109300	108900	108300	107900	107300	109100	108100	200	32500	5000	78120	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	100000	20230106	8.00	137800	-21.63	20230227	100000	8.00	20230106	137800	-21.63	20230227	100000	8.00	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
37	20231124	130555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	-500	5	-0.46	649700	6	7.89	108600	108600	107500	141000	76000	108500	108283.33	0.55	0	1	109300	108900	108300	107900	107300	109100	108100	200	32500	5000	78120	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	100000	20230106	8.00	137800	-21.63	20230227	100000	8.00	20230106	137800	-21.63	20230227	100000	8.00	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
38	20231124	120559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	-500	5	-0.46	649700	6	7.89	108600	108600	107500	141000	76000	108500	108283.33	0.55	0	1	109300	108900	108300	107900	107300	109100	108100	200	32500	5000	78120	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	100000	20230106	8.00	137800	-21.63	20230227	100000	8.00	20230106	137800	-21.63	20230227	100000	8.00	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
39	20231124	110556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	-1000	5	-0.92	541700	5	6.58	108600	108600	107500	141000	76000	108500	108340.00	0.55	0	1	109300	108900	108300	107900	107300	109100	108100	200	32500	5000	78120	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	100000	20230106	7.50	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	100000	7.50	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
40	20231124	100555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	-1000	5	-0.92	541700	5	6.58	108600	108600	107500	141000	76000	108500	108340.00	0.55	0	1	109300	108900	108300	107900	107300	109100	108100	200	32500	5000	78120	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	100000	20230106	7.50	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	100000	7.50	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
41	20231124	090555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108600	100	2	0.09	108600	1	1.32	108600	108600	108600	141000	76000	108500	108600.00	0.55	0	0	109300	108900	108300	107900	107300	109100	108100	200	32500	5000	78120	100	1	4000000	4344	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.19	100000	20230106	8.60	137800	-21.19	20230227	100000	8.60	20230106	137800	-21.19	20230227	100000	8.60	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
42	20231123	160549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108500	1000	2	0.93	8202000	76	140.74	108000	108700	107700	139700	75300	107500	107921.05	0.55	0	7	107966	107732	107366	107132	106766	107850	107250	200	32200	5000	77400	100	1	4000000	4340	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.26	100000	20230106	8.50	137800	-21.26	20230227	100000	8.50	20230106	137800	-21.26	20230227	100000	8.50	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
43	20231123	150608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	500	2	0.47	7118100	66	122.22	108000	108700	107700	139700	75300	107500	107850.00	0.55	0	0	107966	107732	107366	107132	106766	107850	107250	200	32200	5000	77400	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	100000	20230106	8.00	137800	-21.63	20230227	100000	8.00	20230106	137800	-21.63	20230227	100000	8.00	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
44	20231123	140602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	500	2	0.47	7118100	66	122.22	108000	108700	107700	139700	75300	107500	107850.00	0.55	0	0	107966	107732	107366	107132	106766	107850	107250	200	32200	5000	77400	100	1	4000000	4320	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.63	100000	20230106	8.00	137800	-21.63	20230227	100000	8.00	20230106	137800	-21.63	20230227	100000	8.00	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
45	20231123	130603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107700	200	2	0.19	6471000	60	111.11	108000	108700	107700	139700	75300	107500	107850.00	0.55	0	0	107966	107732	107366	107132	106766	107850	107250	200	32200	5000	77400	100	1	4000000	4308	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.84	100000	20230106	7.70	137800	-21.84	20230227	100000	7.70	20230106	137800	-21.84	20230227	100000	7.70	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
46	20231123	120555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	300	2	0.28	2268600	21	38.89	108000	108700	107700	139700	75300	107500	108028.57	0.55	0	0	107966	107732	107366	107132	106766	107850	107250	200	32200	5000	77400	100	1	4000000	4312	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.77	100000	20230106	7.80	137800	-21.77	20230227	100000	7.80	20230106	137800	-21.77	20230227	100000	7.80	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
47	20231123	110610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	300	2	0.28	2268600	21	38.89	108000	108700	107700	139700	75300	107500	108028.57	0.55	0	0	107966	107732	107366	107132	106766	107850	107250	200	32200	5000	77400	100	1	4000000	4312	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.77	100000	20230106	7.80	137800	-21.77	20230227	100000	7.80	20230106	137800	-21.77	20230227	100000	7.80	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
48	20231123	100558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108700	1200	2	1.12	2160800	20	37.04	108000	108700	107700	139700	75300	107500	108040.00	0.55	0	0	107966	107732	107366	107132	106766	107850	107250	200	32200	5000	77400	100	1	4000000	4348	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.12	100000	20230106	8.70	137800	-21.12	20230227	100000	8.70	20230106	137800	-21.12	20230227	100000	8.70	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
49	20231123	090554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	0	3	0.00	0	0	0.00	0	0	0	139700	75300	107500	0.00	0.55	0	0	107966	107732	107366	107132	106766	107850	107250	200	32200	5000	77400	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	100000	20230106	7.50	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	100000	7.50	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
50	20231122	160537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	500	2	0.47	5785700	54	10.29	107000	107600	107000	139100	74900	107000	107142.59	0.55	0	0	110533	108766	106733	104966	102933	109650	105850	200	32100	5000	77040	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	100000	20230106	7.50	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	100000	7.50	20230106	0.00	N	058650	5000	200 억		21900	N	N	1	N	00	N
51	20231122	150547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	500	2	0.47	5355600	50	9.52	107000	107500	107000	139100	74900	107000	107112.00	0.55	0	0	110533	108766	106733	104966	102933	109650	105850	200	32100	5000	77040	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	100000	20230106	7.50	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	100000	7.50	20230106	0.00	N	058650	5000	200 억		21900	N	N	1	N	00	N
52	20231122	140538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	500	2	0.47	5141000	48	9.14	107000	107500	107000	139100	74900	107000	107104.17	0.55	0	0	110533	108766	106733	104966	102933	109650	105850	200	32100	5000	77040	100	1	4000000	4300	3.49	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.99	100000	20230106	7.50	137800	-21.99	20230227	100000	7.50	20230106	137800	-21.99	20230227	100000	7.50	20230106	0.00	N	058650	5000	200 억		21900	N	N	1	N	00	N
53	20231122	130558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	0	3	0.00	4176000	39	7.43	107000	107500	107000	139100	74900	107000	107076.92	0.55	0	0	110533	108766	106733	104966	102933	109650	105850	200	32100	5000	77040	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	137800	-22.35	20230227	100000	7.00	20230106	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21900	N	N	1	N	00	N
54	20231122	120601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	0	3	0.00	3424000	32	6.10	107000	107000	107000	139100	74900	107000	107000.00	0.55	0	0	110533	108766	106733	104966	102933	109650	105850	200	32100	5000	77040	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	137800	-22.35	20230227	100000	7.00	20230106	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21900	N	N	1	N	00	N
55	20231122	110626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	0	3	0.00	107000	1	0.19	107000	107000	107000	139100	74900	107000	107000.00	0.55	0	0	110533	108766	106733	104966	102933	109650	105850	200	32100	5000	77040	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	137800	-22.35	20230227	100000	7.00	20230106	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21900	N	N	1	N	00	N
56	20231122	100609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	0	3	0.00	107000	1	0.19	107000	107000	107000	139100	74900	107000	107000.00	0.55	0	0	110533	108766	106733	104966	102933	109650	105850	200	32100	5000	77040	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	137800	-22.35	20230227	100000	7.00	20230106	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21900	N	N	1	N	00	N
57	20231122	090540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	0	3	0.00	0	0	0.00	0	0	0	139100	74900	107000	0.00	0.55	0	0	110533	108766	106733	104966	102933	109650	105850	200	32100	5000	77040	100	1	4000000	4280	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	137800	-22.35	20230227	100000	7.00	20230106	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21900	N	N	1	N	00	N
58	20231121	160542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	2400	2	2.29	56294600	525	807.69	105800	108500	104700	135900	73300	104600	107227.81	0.55	0	304	105400	105000	104300	103900	103200	105200	104100	200	31300	5000	75310	100	1	4000000	4280	3.47	0.21	12	0.01	30831.00	519839.00	137800	20230227	-22.35	100000	20230106	7.00	137800	-22.35	20230227	100000	7.00	20230106	137800	-22.35	20230227	100000	7.00	20230106	0.00	N	058650	5000	200 억		21902	N	N	1	N	00	N
59	20231121	150542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	2600	2	2.49	53617800	500	769.23	105800	108500	104700	135900	73300	104600	107235.60	0.55	0	327	105400	105000	104300	103900	103200	105200	104100	200	31300	5000	75310	100	1	4000000	4288	3.48	0.21	12	0.01	30831.00	519839.00	137800	20230227	-22.21	100000	20230106	7.20	137800	-22.21	20230227	100000	7.20	20230106	137800	-22.21	20230227	100000	7.20	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
60	20231121	140538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	3200	2	3.06	42003300	392	603.08	105800	108500	104700	135900	73300	104600	107151.28	0.55	0	266	105400	105000	104300	103900	103200	105200	104100	200	31300	5000	75310	100	1	4000000	4312	3.50	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.77	100000	20230106	7.80	137800	-21.77	20230227	100000	7.80	20230106	137800	-21.77	20230227	100000	7.80	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
61	20231121	130534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108300	3700	2	3.54	32087200	300	461.54	105800	108300	104700	135900	73300	104600	106957.33	0.55	0	177	105400	105000	104300	103900	103200	105200	104100	200	31300	5000	75310	100	1	4000000	4332	3.51	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.41	100000	20230106	8.30	137800	-21.41	20230227	100000	8.30	20230106	137800	-21.41	20230227	100000	8.30	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
62	20231121	120533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	2500	2	2.39	13849100	131	201.54	105800	107100	104700	135900	73300	104600	105718.32	0.55	0	73	105400	105000	104300	103900	103200	105200	104100	200	31300	5000	75310	100	1	4000000	4284	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.28	100000	20230106	7.10	137800	-22.28	20230227	100000	7.10	20230106	137800	-22.28	20230227	100000	7.10	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
63	20231121	110533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	200	2	0.19	5679900	54	83.08	105800	105800	104700	135900	73300	104600	105183.33	0.55	0	1	105400	105000	104300	103900	103200	105200	104100	200	31300	5000	75310	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	100000	20230106	4.80	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	100000	4.80	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
64	20231121	100520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	700	2	0.67	632300	6	9.23	105800	105800	105300	135900	73300	104600	105383.33	0.55	0	0	105400	105000	104300	103900	103200	105200	104100	200	31300	5000	75310	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	100000	20230106	5.30	137800	-23.58	20230227	100000	5.30	20230106	137800	-23.58	20230227	100000	5.30	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
65	20231121	090527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	1200	2	1.15	105800	1	1.54	105800	105800	105800	135900	73300	104600	105800.00	0.55	0	0	105400	105000	104300	103900	103200	105200	104100	200	31300	5000	75310	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	100000	20230106	5.80	137800	-23.22	20230227	100000	5.80	20230106	137800	-23.22	20230227	100000	5.80	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
66	20231120	160531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	1000	2	0.97	6780900	65	21.89	103800	104700	103600	134600	72600	103600	104321.54	0.55	0	0	108000	105800	104200	102000	100400	106900	103100	200	31000	5000	74590	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	100000	20230106	4.60	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	100000	4.60	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
67	20231120	150534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	900	2	0.87	5110200	49	16.50	103800	104700	103600	134600	72600	103600	104289.80	0.55	0	0	108000	105800	104200	102000	100400	106900	103100	200	31000	5000	74590	100	1	4000000	4180	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.17	100000	20230106	4.50	137800	-24.17	20230227	100000	4.50	20230106	137800	-24.17	20230227	100000	4.50	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
68	20231120	140533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	1000	2	0.97	5005700	48	16.16	103800	104700	103600	134600	72600	103600	104285.42	0.55	0	0	108000	105800	104200	102000	100400	106900	103100	200	31000	5000	74590	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	100000	20230106	4.60	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	100000	4.60	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
69	20231120	130530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	1000	2	0.97	2914900	28	9.43	103800	104700	103600	134600	72600	103600	104103.57	0.55	0	0	108000	105800	104200	102000	100400	106900	103100	200	31000	5000	74590	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	100000	20230106	4.60	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	100000	4.60	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
70	20231120	120532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	1000	2	0.97	2914900	28	9.43	103800	104700	103600	134600	72600	103600	104103.57	0.55	0	0	108000	105800	104200	102000	100400	106900	103100	200	31000	5000	74590	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	100000	20230106	4.60	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	100000	4.60	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
71	20231120	110530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	1000	2	0.97	2810300	27	9.09	103800	104700	103600	134600	72600	103600	104085.19	0.55	0	0	108000	105800	104200	102000	100400	106900	103100	200	31000	5000	74590	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	100000	20230106	4.60	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	100000	4.60	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
72	20231120	100528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	1000	2	0.97	2810300	27	9.09	103800	104700	103600	134600	72600	103600	104085.19	0.55	0	0	108000	105800	104200	102000	100400	106900	103100	200	31000	5000	74590	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	100000	20230106	4.60	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	100000	4.60	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
73	20231120	090534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	200	2	0.19	103800	1	0.34	103800	103800	103800	134600	72600	103600	103800.00	0.55	0	0	108000	105800	104200	102000	100400	106900	103100	200	31000	5000	74590	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	100000	20230106	3.80	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	100000	3.80	20230106	0.00	N	058650	5000	200 억		21902	N	N	2	N	00	N
74	20231117	160543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	1000	2	0.97	30915800	295	65.12	102600	106400	102600	133300	71900	102600	104799.32	0.55	0	77	109733	106166	103333	99766	96933	104750	98350	200	30700	5000	73870	100	1	4000000	4144	3.36	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.82	100000	20230106	3.60	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	100000	3.60	20230106	0.00	N	058650	5000	200 억		21900	N	N	2	N	00	N
75	20231117	150547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104300	1700	2	1.66	27807400	265	58.50	102600	106400	102600	133300	71900	102600	104933.58	0.55	0	102	109733	106166	103333	99766	96933	104750	98350	200	30700	5000	73870	100	1	4000000	4172	3.38	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.31	100000	20230106	4.30	137800	-24.31	20230227	100000	4.30	20230106	137800	-24.31	20230227	100000	4.30	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
76	20231117	140544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	1200	2	1.17	25628300	244	53.86	102600	106400	102600	133300	71900	102600	105034.02	0.55	0	112	109733	106166	103333	99766	96933	104750	98350	200	30700	5000	73870	100	1	4000000	4152	3.37	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.67	100000	20230106	3.80	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	100000	3.80	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
77	20231117	130543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	1100	2	1.07	23552100	224	49.45	102600	106400	102600	133300	71900	102600	105143.30	0.55	0	122	109733	106166	103333	99766	96933	104750	98350	200	30700	5000	73870	100	1	4000000	4148	3.36	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.75	100000	20230106	3.70	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	100000	3.70	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
78	20231117	120545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	1100	2	1.07	22514600	214	47.24	102600	106400	102600	133300	71900	102600	105208.41	0.55	0	122	109733	106166	103333	99766	96933	104750	98350	200	30700	5000	73870	100	1	4000000	4148	3.36	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.75	100000	20230106	3.70	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	100000	3.70	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
79	20231117	110545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	1400	2	1.36	18883500	179	39.51	102600	106400	102600	133300	71900	102600	105494.41	0.55	0	122	109733	106166	103333	99766	96933	104750	98350	200	30700	5000	73870	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	100000	20230106	4.00	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	100000	4.00	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
80	20231117	100544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	2500	2	2.44	16490800	156	34.44	102600	106400	102600	133300	71900	102600	105710.26	0.55	0	122	109733	106166	103333	99766	96933	104750	98350	200	30700	5000	73870	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	100000	20230106	5.10	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	100000	5.10	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
81	20231117	090546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102700	100	2	0.10	410500	4	0.88	102600	102700	102600	133300	71900	102600	102625.00	0.55	0	0	109733	106166	103333	99766	96933	104750	98350	200	30700	5000	73870	100	1	4000000	4108	3.33	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.47	100000	20230106	2.70	137800	-25.47	20230227	100000	2.70	20230106	137800	-25.47	20230227	100000	2.70	20230106	0.00	N	058650	5000	200 억		21900	N	N	0	N	00	N
82	20231116	160542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1000	5	-0.96	44413100	428	183.69	104100	106900	100500	135200	72800	104000	103768.93	0.55	0	-10	105733	104866	104433	103566	103133	104650	103350	200	31200	5000	74880	100	1	4000000	4120	3.34	0.20	12	0.01	30831.00	519839.00	137800	20230227	-25.25	99800	20221114	3.21	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	100000	3.00	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
83	20231116	150541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	-500	5	-0.48	28581600	274	117.60	104100	106900	100500	135200	72800	104000	104312.41	0.55	0	0	105733	104866	104433	103566	103133	104650	103350	200	31200	5000	74880	100	1	4000000	4140	3.36	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.89	99800	20221114	3.71	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	100000	3.50	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
84	20231116	140525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	1500	2	1.44	10368200	98	42.06	104100	106900	103900	135200	72800	104000	105797.96	0.55	0	0	105733	104866	104433	103566	103133	104650	103350	200	31200	5000	74880	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	99800	20221114	5.71	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	100000	5.50	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
85	20231116	130540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	0	3	0.00	832100	8	3.43	104100	104100	103900	135200	72800	104000	104012.50	0.55	0	0	105733	104866	104433	103566	103133	104650	103350	200	31200	5000	74880	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	99800	20221114	4.21	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	100000	4.00	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
86	20231116	120543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	0	3	0.00	520200	5	2.15	104100	104100	104000	135200	72800	104000	104040.00	0.55	0	0	105733	104866	104433	103566	103133	104650	103350	200	31200	5000	74880	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	99800	20221114	4.21	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	100000	4.00	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
87	20231116	110540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	0	3	0.00	0	0	0.00	0	0	0	135200	72800	104000	0.00	0.55	0	0	105733	104866	104433	103566	103133	104650	103350	200	31200	5000	74880	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	99800	20221114	4.21	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	100000	4.00	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
88	20231116	100540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	0	3	0.00	0	0	0.00	0	0	0	135200	72800	104000	0.00	0.55	0	0	105733	104866	104433	103566	103133	104650	103350	200	31200	5000	74880	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	99800	20221114	4.21	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	100000	4.00	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
89	20231116	090540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	0	3	0.00	0	0	0.00	0	0	0	135200	72800	104000	0.00	0.55	0	0	105733	104866	104433	103566	103133	104650	103350	200	31200	5000	74880	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	99800	20221114	4.21	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	100000	4.00	20230106	0.00	N	058650	5000	200 억		21899	N	N	0	N	00	N
90	20231115	160507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	0	3	0.00	24349100	233	261.80	105100	105300	104000	135200	72800	104000	104502.58	0.55	0	-2	107000	105500	104600	103100	102200	106250	103850	200	31200	5000	74880	100	1	4000000	4160	3.37	0.20	12	0.01	30831.00	519839.00	137800	20230227	-24.53	99400	20221111	4.63	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	100000	4.00	20230106	0.00	N	058650	5000	200 억		21898	N	N	3	N	00	N
91	20231115	150548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	100	2	0.10	15196700	145	162.92	105100	105300	104100	135200	72800	104000	104804.83	0.55	0	1	107000	105500	104600	103100	102200	106250	103850	200	31200	5000	74880	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	99400	20221111	4.73	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	100000	4.10	20230106	0.00	N	058650	5000	200 억		21898	N	N	3	N	00	N
92	20231115	140546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	200	2	0.19	11759200	112	125.84	105100	105300	104100	135200	72800	104000	104992.86	0.55	0	1	107000	105500	104600	103100	102200	106250	103850	200	31200	5000	74880	100	1	4000000	4168	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.38	99400	20221111	4.83	137800	-24.38	20230227	100000	4.20	20230106	137800	-24.38	20230227	100000	4.20	20230106	0.00	N	058650	5000	200 억		21898	N	N	3	N	00	N
93	20231115	130549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	100	2	0.10	10090500	96	107.87	105100	105300	104100	135200	72800	104000	105109.38	0.55	0	1	107000	105500	104600	103100	102200	106250	103850	200	31200	5000	74880	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	99400	20221111	4.73	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	100000	4.10	20230106	0.00	N	058650	5000	200 억		21898	N	N	3	N	00	N
94	20231115	120550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	200	2	0.19	9360900	89	100.00	105100	105300	104200	135200	72800	104000	105178.65	0.55	0	-2	107000	105500	104600	103100	102200	106250	103850	200	31200	5000	74880	100	1	4000000	4168	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.38	99400	20221111	4.83	137800	-24.38	20230227	100000	4.20	20230106	137800	-24.38	20230227	100000	4.20	20230106	0.00	N	058650	5000	200 억		21898	N	N	3	N	00	N
95	20231115	110554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	1200	2	1.15	2207800	21	23.60	105100	105200	105100	135200	72800	104000	105133.33	0.55	0	-3	107000	105500	104600	103100	102200	106250	103850	200	31200	5000	74880	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	99400	20221111	5.84	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	100000	5.20	20230106	0.00	N	058650	5000	200 억		21898	N	N	3	N	00	N
96	20231115	100551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	0	3	0.00	0	0	0.00	0	0	0	135200	72800	104000	0.00	0.55	0	0	107000	105500	104600	103100	102200	106250	103850	200	31200	5000	74880	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	99400	20221111	4.63	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	100000	4.00	20230106	0.00	N	058650	5000	200 억		21898	N	N	3	N	00	N
97	20231115	090544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	0	3	0.00	0	0	0.00	0	0	0	135200	72800	104000	0.00	0.55	0	0	107000	105500	104600	103100	102200	106250	103850	200	31200	5000	74880	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	99400	20221111	4.63	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	100000	4.00	20230106	0.00	N	058650	5000	200 억		21898	N	N	3	N	00	N
98	20231114	160539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	300	2	0.29	9303600	89	78.76	103700	106100	103700	134800	72600	103700	104534.83	0.55	0	-5	106166	104932	104266	103032	102366	104600	102700	200	31100	5000	74660	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	98100	20221110	6.01	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	99800	4.21	20221114	0.00	N	058650	5000	200 억		21898	N	N	3	N	00	N
99	20231114	150540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	300	2	0.29	7639600	73	64.60	103700	106100	103700	134800	72600	103700	104652.05	0.55	0	1	106166	104932	104266	103032	102366	104600	102700	200	31100	5000	74660	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	98100	20221110	6.01	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	99800	4.21	20221114	0.00	N	058650	5000	200 억		21898	N	N	1	N	00	N
100	20231114	140539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	200	2	0.19	7431600	71	62.83	103700	106100	103700	134800	72600	103700	104670.42	0.55	0	1	106166	104932	104266	103032	102366	104600	102700	200	31100	5000	74660	100	1	4000000	4156	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.60	98100	20221110	5.91	137800	-24.60	20230227	100000	3.90	20230106	137800	-24.60	20230227	99800	4.11	20221114	0.00	N	058650	5000	200 억		21898	N	N	1	N	00	N
101	20231114	130541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	200	2	0.19	7431600	71	62.83	103700	106100	103700	134800	72600	103700	104670.42	0.55	0	1	106166	104932	104266	103032	102366	104600	102700	200	31100	5000	74660	100	1	4000000	4156	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.60	98100	20221110	5.91	137800	-24.60	20230227	100000	3.90	20230106	137800	-24.60	20230227	99800	4.11	20221114	0.00	N	058650	5000	200 억		21898	N	N	1	N	00	N
102	20231114	120541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	400	2	0.39	6288100	60	53.10	103700	106100	103700	134800	72600	103700	104801.67	0.55	0	1	106166	104932	104266	103032	102366	104600	102700	200	31100	5000	74660	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	98100	20221110	6.12	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	99800	4.31	20221114	0.00	N	058650	5000	200 억		21898	N	N	1	N	00	N
103	20231114	110548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	100	2	0.10	2189200	21	18.58	103700	105700	103700	134800	72600	103700	104247.62	0.55	0	1	106166	104932	104266	103032	102366	104600	102700	200	31100	5000	74660	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	98100	20221110	5.81	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	99800	4.01	20221114	0.00	N	058650	5000	200 억		21898	N	N	1	N	00	N
104	20231114	100542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	100	2	0.10	2189200	21	18.58	103700	105700	103700	134800	72600	103700	104247.62	0.55	0	1	106166	104932	104266	103032	102366	104600	102700	200	31100	5000	74660	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	98100	20221110	5.81	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	99800	4.01	20221114	0.00	N	058650	5000	200 억		21898	N	N	1	N	00	N
105	20231114	090536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	2000	2	1.93	624200	6	5.31	103700	105700	103700	134800	72600	103700	104033.33	0.55	0	1	106166	104932	104266	103032	102366	104600	102700	200	31100	5000	74660	100	1	4000000	4228	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.29	98100	20221110	7.75	137800	-23.29	20230227	100000	5.70	20230106	137800	-23.29	20230227	99800	5.91	20221114	0.00	N	058650	5000	200 억		21898	N	N	1	N	00	N
106	20231113	160533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-2000	5	-1.89	11766500	113	74.34	105100	105500	103600	137400	74000	105700	104114.29	0.55	0	-21	107900	106800	104700	103600	101500	107350	104150	200	31700	5000	76100	100	1	4000000	4148	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.75	98100	20221110	5.71	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	99800	3.91	20221114	0.00	N	058650	5000	200 억		21898	N	N	1	N	00	N
107	20231113	150532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	-900	5	-0.85	8653600	83	54.61	105100	105500	103600	137400	74000	105700	104242.68	0.55	0	-5	107900	106800	104700	103600	101500	107350	104150	200	31700	5000	76100	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	98100	20221110	6.83	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	99800	5.01	20221114	0.00	N	058650	5000	200 억		21898	N	N	7	N	00	N
108	20231113	140530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	-1900	5	-1.80	6991400	67	44.08	105100	105500	103600	137400	74000	105700	104328.79	0.55	0	-8	107900	106800	104700	103600	101500	107350	104150	200	31700	5000	76100	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	98100	20221110	5.81	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	99800	4.01	20221114	0.00	N	058650	5000	200 억		21898	N	N	7	N	00	N
109	20231113	130529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	-1900	5	-1.80	5849600	56	36.84	105100	105500	103600	137400	74000	105700	104434.55	0.55	0	-4	107900	106800	104700	103600	101500	107350	104150	200	31700	5000	76100	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	98100	20221110	5.81	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	99800	4.01	20221114	0.00	N	058650	5000	200 억		21898	N	N	7	N	00	N
110	20231113	120529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-2000	5	-1.89	5745800	55	36.18	105100	105500	103600	137400	74000	105700	104446.30	0.55	0	-4	107900	106800	104700	103600	101500	107350	104150	200	31700	5000	76100	100	1	4000000	4148	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.75	98100	20221110	5.71	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	99800	3.91	20221114	0.00	N	058650	5000	200 억		21898	N	N	7	N	00	N
111	20231113	110528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-2000	5	-1.89	5745800	55	36.18	105100	105500	103600	137400	74000	105700	104446.30	0.55	0	-4	107900	106800	104700	103600	101500	107350	104150	200	31700	5000	76100	100	1	4000000	4148	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.75	98100	20221110	5.71	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	99800	3.91	20221114	0.00	N	058650	5000	200 억		21898	N	N	7	N	00	N
112	20231113	100527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	-1000	5	-0.95	4291200	41	26.97	105100	105500	103800	137400	74000	105700	104637.50	0.55	0	0	107900	106800	104700	103600	101500	107350	104150	200	31700	5000	76100	100	1	4000000	4188	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.02	98100	20221110	6.73	137800	-24.02	20230227	100000	4.70	20230106	137800	-24.02	20230227	99800	4.91	20221114	0.00	N	058650	5000	200 억		21898	N	N	7	N	00	N
113	20231113	090531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	-1900	5	-1.80	2087900	20	13.16	105100	105100	103800	137400	74000	105700	104326.32	0.55	0	5	107900	106800	104700	103600	101500	107350	104150	200	31700	5000	76100	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	98100	20221110	5.81	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	99800	4.01	20221114	0.00	N	058650	5000	200 억		21898	N	N	7	N	00	N
114	20231110	160547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	2200	2	2.13	15929700	152	230.30	103500	105800	102600	134500	72500	103500	104800.66	0.55	0	57	108233	105866	104633	102266	101033	107050	103450	200	31000	5000	74520	100	1	4000000	4228	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.29	98100	20221110	7.75	137800	-23.29	20230227	100000	5.70	20230106	137800	-23.29	20230227	98100	7.75	20221110	0.00	N	058650	5000	200 억		21926	N	N	7	N	00	N
115	20231110	150539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-300	5	-0.29	5809400	56	84.85	103500	105800	102600	134500	72500	103500	103739.29	0.55	0	-14	108233	105866	104633	102266	101033	107050	103450	200	31000	5000	74520	100	1	4000000	4128	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.11	98100	20221110	5.20	137800	-25.11	20230227	100000	3.20	20230106	137800	-25.11	20230227	98100	5.20	20221110	0.00	N	058650	5000	200 억		21926	N	N	2	N	00	N
116	20231110	140534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	1100	2	1.06	2278100	22	33.33	103500	105800	102600	134500	72500	103500	103550.00	0.55	0	-3	108233	105866	104633	102266	101033	107050	103450	200	31000	5000	74520	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	98100	20221110	6.63	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	98100	6.63	20221110	0.00	N	058650	5000	200 억		21926	N	N	2	N	00	N
117	20231110	130535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	1100	2	1.06	2173500	21	31.82	103500	105800	102600	134500	72500	103500	103500.00	0.55	0	-3	108233	105866	104633	102266	101033	107050	103450	200	31000	5000	74520	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	98100	20221110	6.63	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	98100	6.63	20221110	0.00	N	058650	5000	200 억		21926	N	N	2	N	00	N
118	20231110	120536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-300	5	-0.29	2068900	20	30.30	103500	105800	102600	134500	72500	103500	103445.00	0.55	0	-3	108233	105866	104633	102266	101033	107050	103450	200	31000	5000	74520	100	1	4000000	4128	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.11	98100	20221110	5.20	137800	-25.11	20230227	100000	3.20	20230106	137800	-25.11	20230227	98100	5.20	20221110	0.00	N	058650	5000	200 억		21926	N	N	2	N	00	N
119	20231110	110530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-300	5	-0.29	2068900	20	30.30	103500	105800	102600	134500	72500	103500	103445.00	0.55	0	-3	108233	105866	104633	102266	101033	107050	103450	200	31000	5000	74520	100	1	4000000	4128	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.11	98100	20221110	5.20	137800	-25.11	20230227	100000	3.20	20230106	137800	-25.11	20230227	98100	5.20	20221110	0.00	N	058650	5000	200 억		21926	N	N	2	N	00	N
120	20231110	100535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	-400	5	-0.39	1655900	16	24.24	103500	105800	102600	134500	72500	103500	103493.75	0.55	0	-2	108233	105866	104633	102266	101033	107050	103450	200	31000	5000	74520	100	1	4000000	4124	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.18	98100	20221110	5.10	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	98100	5.10	20221110	0.00	N	058650	5000	200 억		21926	N	N	2	N	00	N
121	20231110	090524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	0	3	0.00	931500	9	13.64	103500	103500	103500	134500	72500	103500	103500.00	0.55	0	-1	108233	105866	104633	102266	101033	107050	103450	200	31000	5000	74520	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	98100	20221110	5.50	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	98100	5.50	20221110	0.00	N	058650	5000	200 억		21926	N	N	2	N	00	N
122	20231109	160520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	-500	5	-0.48	6887800	66	58.41	103400	107000	103400	135200	72800	104000	104360.61	0.55	0	-48	105866	104932	104466	103532	103066	104700	103300	200	31200	5000	74880	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	98100	20221110	5.50	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	98100	5.50	20221110	0.00	N	058650	5000	200 억		21959	N	N	2	N	00	N
123	20231109	150522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	600	2	0.58	5024500	48	42.48	103400	107000	103400	135200	72800	104000	104677.08	0.55	0	-33	105866	104932	104466	103532	103066	104700	103300	200	31200	5000	74880	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	98100	20221110	6.63	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	98100	6.63	20221110	0.00	N	058650	5000	200 억		21959	N	N	1	N	00	N
124	20231109	140521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	200	2	0.19	1694400	16	14.16	103400	107000	103400	135200	72800	104000	105900.00	0.55	0	-1	105866	104932	104466	103532	103066	104700	103300	200	31200	5000	74880	100	1	4000000	4168	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.38	98100	20221110	6.22	137800	-24.38	20230227	100000	4.20	20230106	137800	-24.38	20230227	98100	6.22	20221110	0.00	N	058650	5000	200 억		21959	N	N	1	N	00	N
125	20231109	130522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	1500	2	1.44	1590200	15	13.27	103400	107000	103400	135200	72800	104000	106013.33	0.55	0	-1	105866	104932	104466	103532	103066	104700	103300	200	31200	5000	74880	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	98100	20221110	7.54	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	98100	7.54	20221110	0.00	N	058650	5000	200 억		21959	N	N	1	N	00	N
126	20231109	120524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	1500	2	1.44	1590200	15	13.27	103400	107000	103400	135200	72800	104000	106013.33	0.55	0	-1	105866	104932	104466	103532	103066	104700	103300	200	31200	5000	74880	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	98100	20221110	7.54	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	98100	7.54	20221110	0.00	N	058650	5000	200 억		21959	N	N	1	N	00	N
127	20231109	110523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	1500	2	1.44	1590200	15	13.27	103400	107000	103400	135200	72800	104000	106013.33	0.55	0	-1	105866	104932	104466	103532	103066	104700	103300	200	31200	5000	74880	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	98100	20221110	7.54	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	98100	7.54	20221110	0.00	N	058650	5000	200 억		21959	N	N	1	N	00	N
128	20231109	100519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106400	2400	2	2.31	1274900	12	10.62	103400	107000	103400	135200	72800	104000	106241.67	0.55	0	0	105866	104932	104466	103532	103066	104700	103300	200	31200	5000	74880	100	1	4000000	4256	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.79	98100	20221110	8.46	137800	-22.79	20230227	100000	6.40	20230106	137800	-22.79	20230227	98100	8.46	20221110	0.00	N	058650	5000	200 억		21959	N	N	1	N	00	N
129	20231109	090520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106400	2400	2	2.31	1274900	12	10.62	103400	107000	103400	135200	72800	104000	106241.67	0.55	0	0	105866	104932	104466	103532	103066	104700	103300	200	31200	5000	74880	100	1	4000000	4256	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.79	98100	20221110	8.46	137800	-22.79	20230227	100000	6.40	20230106	137800	-22.79	20230227	98100	8.46	20221110	0.00	N	058650	5000	200 억		21959	N	N	1	N	00	N
130	20231108	160517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	-1000	5	-0.95	11800100	113	1027.27	104500	105400	104000	136500	73500	105000	104425.66	0.55	0	-90	105133	105066	105033	104966	104933	105050	104950	200	31500	5000	75600	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	98100	20221110	6.01	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	98100	6.01	20221110	0.00	N	058650	5000	200 억		22000	N	N	1	N	00	N
131	20231108	150519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	-300	5	-0.29	9823300	94	854.55	104500	105400	104000	136500	73500	105000	104503.19	0.55	0	-74	105133	105066	105033	104966	104933	105050	104950	200	31500	5000	75600	100	1	4000000	4188	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.02	98100	20221110	6.73	137800	-24.02	20230227	100000	4.70	20230106	137800	-24.02	20230227	98100	6.73	20221110	0.00	N	058650	5000	200 억		22000	N	N	0	N	00	N
132	20231108	140517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	-500	5	-0.48	4291500	41	372.73	104500	105400	104500	136500	73500	105000	104670.73	0.55	0	-22	105133	105066	105033	104966	104933	105050	104950	200	31500	5000	75600	100	1	4000000	4180	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.17	98100	20221110	6.52	137800	-24.17	20230227	100000	4.50	20230106	137800	-24.17	20230227	98100	6.52	20221110	0.00	N	058650	5000	200 억		22000	N	N	0	N	00	N
133	20231108	130519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	-400	5	-0.38	1678100	16	145.45	104500	105400	104500	136500	73500	105000	104881.25	0.55	0	-2	105133	105066	105033	104966	104933	105050	104950	200	31500	5000	75600	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	98100	20221110	6.63	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	98100	6.63	20221110	0.00	N	058650	5000	200 억		22000	N	N	0	N	00	N
134	20231108	120517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	0	3	0.00	524500	5	45.45	104500	105000	104500	136500	73500	105000	104900.00	0.55	0	0	105133	105066	105033	104966	104933	105050	104950	200	31500	5000	75600	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	98100	20221110	7.03	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	98100	7.03	20221110	0.00	N	058650	5000	200 억		22000	N	N	0	N	00	N
135	20231108	110516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	0	3	0.00	524500	5	45.45	104500	105000	104500	136500	73500	105000	104900.00	0.55	0	0	105133	105066	105033	104966	104933	105050	104950	200	31500	5000	75600	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	98100	20221110	7.03	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	98100	7.03	20221110	0.00	N	058650	5000	200 억		22000	N	N	0	N	00	N
136	20231108	100518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	-500	5	-0.48	104500	1	9.09	104500	104500	104500	136500	73500	105000	104500.00	0.55	0	0	105133	105066	105033	104966	104933	105050	104950	200	31500	5000	75600	100	1	4000000	4180	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.17	98100	20221110	6.52	137800	-24.17	20230227	100000	4.50	20230106	137800	-24.17	20230227	98100	6.52	20221110	0.00	N	058650	5000	200 억		22000	N	N	0	N	00	N
137	20231108	090515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	-500	5	-0.48	104500	1	9.09	104500	104500	104500	136500	73500	105000	104500.00	0.55	0	0	105133	105066	105033	104966	104933	105050	104950	200	31500	5000	75600	100	1	4000000	4180	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.17	98100	20221110	6.52	137800	-24.17	20230227	100000	4.50	20230106	137800	-24.17	20230227	98100	6.52	20221110	0.00	N	058650	5000	200 억		22000	N	N	0	N	00	N
138	20231107	160518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-700	5	-0.66	1155400	11	47.83	105100	105100	105000	137400	74000	105700	105036.36	0.55	0	-6	106366	106032	105466	105132	104566	105750	104850	200	31700	5000	76100	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	98100	20221110	7.03	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	98100	7.03	20221110	0.00	N	058650	5000	200 억		22003	N	N	0	N	00	N
139	20231107	150518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-700	5	-0.66	840400	8	34.78	105100	105100	105000	137400	74000	105700	105050.00	0.55	0	-3	106366	106032	105466	105132	104566	105750	104850	200	31700	5000	76100	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	98100	20221110	7.03	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	98100	7.03	20221110	0.00	N	058650	5000	200 억		22003	N	N	0	N	00	N
140	20231107	140521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	-600	5	-0.57	315300	3	13.04	105100	105100	105100	137400	74000	105700	105100.00	0.55	0	-3	106366	106032	105466	105132	104566	105750	104850	200	31700	5000	76100	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	98100	20221110	7.14	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	98100	7.14	20221110	0.00	N	058650	5000	200 억		22003	N	N	0	N	00	N
141	20231107	130519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	-600	5	-0.57	315300	3	13.04	105100	105100	105100	137400	74000	105700	105100.00	0.55	0	-3	106366	106032	105466	105132	104566	105750	104850	200	31700	5000	76100	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	98100	20221110	7.14	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	98100	7.14	20221110	0.00	N	058650	5000	200 억		22003	N	N	0	N	00	N
142	20231107	120516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	-600	5	-0.57	315300	3	13.04	105100	105100	105100	137400	74000	105700	105100.00	0.55	0	-3	106366	106032	105466	105132	104566	105750	104850	200	31700	5000	76100	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	98100	20221110	7.14	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	98100	7.14	20221110	0.00	N	058650	5000	200 억		22003	N	N	0	N	00	N
143	20231107	110517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	0	3	0.00	0	0	0.00	0	0	0	137400	74000	105700	0.00	0.55	0	0	106366	106032	105466	105132	104566	105750	104850	200	31700	5000	76100	100	1	4000000	4228	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.29	98100	20221110	7.75	137800	-23.29	20230227	100000	5.70	20230106	137800	-23.29	20230227	98100	7.75	20221110	0.00	N	058650	5000	200 억		22003	N	N	0	N	00	N
144	20231107	100523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	0	3	0.00	0	0	0.00	0	0	0	137400	74000	105700	0.00	0.55	0	0	106366	106032	105466	105132	104566	105750	104850	200	31700	5000	76100	100	1	4000000	4228	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.29	98100	20221110	7.75	137800	-23.29	20230227	100000	5.70	20230106	137800	-23.29	20230227	98100	7.75	20221110	0.00	N	058650	5000	200 억		22003	N	N	0	N	00	N
145	20231107	090510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	0	3	0.00	0	0	0.00	0	0	0	137400	74000	105700	0.00	0.55	0	0	106366	106032	105466	105132	104566	105750	104850	200	31700	5000	76100	100	1	4000000	4228	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.29	98100	20221110	7.75	137800	-23.29	20230227	100000	5.70	20230106	137800	-23.29	20230227	98100	7.75	20221110	0.00	N	058650	5000	200 억		22003	N	N	0	N	00	N
146	20231106	160505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	300	2	0.28	2427600	23	30.26	105800	105800	104900	137000	73800	105400	105547.83	0.55	0	3	106466	105932	105466	104932	104466	105700	104700	200	31600	5000	75880	100	1	4000000	4228	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.29	98100	20221110	7.75	137800	-23.29	20230227	100000	5.70	20230106	137800	-23.29	20230227	98100	7.75	20221110	0.00	N	058650	5000	200 억		22006	N	N	0	N	00	N
147	20231106	150508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	200	2	0.19	1688000	16	21.05	105800	105800	104900	137000	73800	105400	105500.00	0.55	0	3	106466	105932	105466	104932	104466	105700	104700	200	31600	5000	75880	100	1	4000000	4224	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.37	98100	20221110	7.65	137800	-23.37	20230227	100000	5.60	20230106	137800	-23.37	20230227	98100	7.65	20221110	0.00	N	058650	5000	200 억		22006	N	N	0	N	00	N
148	20231106	140505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	200	2	0.19	737700	7	9.21	105800	105800	104900	137000	73800	105400	105385.71	0.55	0	3	106466	105932	105466	104932	104466	105700	104700	200	31600	5000	75880	100	1	4000000	4224	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.37	98100	20221110	7.65	137800	-23.37	20230227	100000	5.60	20230106	137800	-23.37	20230227	98100	7.65	20221110	0.00	N	058650	5000	200 억		22006	N	N	0	N	00	N
149	20231106	130512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	-500	5	-0.47	632100	6	7.89	105800	105800	104900	137000	73800	105400	105350.00	0.55	0	3	106466	105932	105466	104932	104466	105700	104700	200	31600	5000	75880	100	1	4000000	4196	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.88	98100	20221110	6.93	137800	-23.88	20230227	100000	4.90	20230106	137800	-23.88	20230227	98100	6.93	20221110	0.00	N	058650	5000	200 억		22006	N	N	0	N	00	N
150	20231106	120509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	-500	5	-0.47	632100	6	7.89	105800	105800	104900	137000	73800	105400	105350.00	0.55	0	3	106466	105932	105466	104932	104466	105700	104700	200	31600	5000	75880	100	1	4000000	4196	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.88	98100	20221110	6.93	137800	-23.88	20230227	100000	4.90	20230106	137800	-23.88	20230227	98100	6.93	20221110	0.00	N	058650	5000	200 억		22006	N	N	0	N	00	N
151	20231106	110509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	400	2	0.38	317400	3	3.95	105800	105800	105800	137000	73800	105400	105800.00	0.55	0	3	106466	105932	105466	104932	104466	105700	104700	200	31600	5000	75880	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	98100	20221110	7.85	137800	-23.22	20230227	100000	5.80	20230106	137800	-23.22	20230227	98100	7.85	20221110	0.00	N	058650	5000	200 억		22006	N	N	0	N	00	N
152	20231106	100447	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	0	3	0.00	0	0	0.00	0	0	0	137000	73800	105400	0.00	0.55	0	0	106466	105932	105466	104932	104466	105700	104700	200	31600	5000	75880	100	1	4000000	4216	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.51	98100	20221110	7.44	137800	-23.51	20230227	100000	5.40	20230106	137800	-23.51	20230227	98100	7.44	20221110	0.00	N	058650	5000	200 억		22006	N	N	0	N	00	N
153	20231106	090509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	0	3	0.00	0	0	0.00	0	0	0	137000	73800	105400	0.00	0.55	0	0	106466	105932	105466	104932	104466	105700	104700	200	31600	5000	75880	100	1	4000000	4216	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.51	98100	20221110	7.44	137800	-23.51	20230227	100000	5.40	20230106	137800	-23.51	20230227	98100	7.44	20221110	0.00	N	058650	5000	200 억		22006	N	N	0	N	00	N
154	20231103	160502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	-100	5	-0.09	8029200	76	126.67	105700	106000	105000	137100	73900	105500	105647.37	0.55	0	-11	106300	105900	105600	105200	104900	105750	105050	200	31600	5000	75960	100	1	4000000	4216	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.51	98100	20221110	7.44	137800	-23.51	20230227	100000	5.40	20230106	137800	-23.51	20230227	98100	7.44	20221110	0.00	N	058650	5000	200 억		22017	N	N	0	N	00	N
155	20231103	150501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105900	400	2	0.38	6342700	60	100.00	105700	106000	105000	137100	73900	105500	105711.67	0.55	0	-8	106300	105900	105600	105200	104900	105750	105050	200	31600	5000	75960	100	1	4000000	4236	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.15	98100	20221110	7.95	137800	-23.15	20230227	100000	5.90	20230106	137800	-23.15	20230227	98100	7.95	20221110	0.00	N	058650	5000	200 억		22017	N	N	0	N	00	N
156	20231103	140501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-500	5	-0.47	2743300	26	43.33	105700	105700	105000	137100	73900	105500	105511.54	0.55	0	-3	106300	105900	105600	105200	104900	105750	105050	200	31600	5000	75960	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	98100	20221110	7.03	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	98100	7.03	20221110	0.00	N	058650	5000	200 억		22017	N	N	0	N	00	N
157	20231103	130501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-500	5	-0.47	2743300	26	43.33	105700	105700	105000	137100	73900	105500	105511.54	0.55	0	-3	106300	105900	105600	105200	104900	105750	105050	200	31600	5000	75960	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	98100	20221110	7.03	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	98100	7.03	20221110	0.00	N	058650	5000	200 억		22017	N	N	0	N	00	N
158	20231103	120502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-500	5	-0.47	2743300	26	43.33	105700	105700	105000	137100	73900	105500	105511.54	0.55	0	-3	106300	105900	105600	105200	104900	105750	105050	200	31600	5000	75960	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	98100	20221110	7.03	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	98100	7.03	20221110	0.00	N	058650	5000	200 억		22017	N	N	0	N	00	N
159	20231103	110504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-500	5	-0.47	2743300	26	43.33	105700	105700	105000	137100	73900	105500	105511.54	0.55	0	-3	106300	105900	105600	105200	104900	105750	105050	200	31600	5000	75960	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	98100	20221110	7.03	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	98100	7.03	20221110	0.00	N	058650	5000	200 억		22017	N	N	0	N	00	N
160	20231103	100458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-500	5	-0.47	2743300	26	43.33	105700	105700	105000	137100	73900	105500	105511.54	0.55	0	-3	106300	105900	105600	105200	104900	105750	105050	200	31600	5000	75960	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	98100	20221110	7.03	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	98100	7.03	20221110	0.00	N	058650	5000	200 억		22017	N	N	0	N	00	N
161	20231103	090456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	0	3	0.00	0	0	0.00	0	0	0	137100	73900	105500	0.00	0.55	0	0	106300	105900	105600	105200	104900	105750	105050	200	31600	5000	75960	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	98100	20221110	7.54	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	98100	7.54	20221110	0.00	N	058650	5000	200 억		22017	N	N	0	N	00	N
162	20231102	160458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	-500	5	-0.47	6328600	60	113.21	106000	106000	105300	137800	74200	106000	105476.67	0.55	0	-9	107933	106966	106033	105066	104133	106500	104600	200	31800	5000	76320	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	98100	20221110	7.54	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	98100	7.54	20221110	0.00	N	058650	5000	200 억		22027	N	N	0	N	00	N
163	20231102	150503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	-600	5	-0.57	5695600	54	101.89	106000	106000	105300	137800	74200	106000	105474.07	0.55	0	-4	107933	106966	106033	105066	104133	106500	104600	200	31800	5000	76320	100	1	4000000	4216	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.51	98100	20221110	7.44	137800	-23.51	20230227	100000	5.40	20230106	137800	-23.51	20230227	98100	7.44	20221110	0.00	N	058650	5000	200 억		22027	N	N	0	N	00	N
164	20231102	140454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	-700	5	-0.66	5274000	50	94.34	106000	106000	105300	137800	74200	106000	105480.00	0.55	0	-3	107933	106966	106033	105066	104133	106500	104600	200	31800	5000	76320	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	98100	20221110	7.34	137800	-23.58	20230227	100000	5.30	20230106	137800	-23.58	20230227	98100	7.34	20221110	0.00	N	058650	5000	200 억		22027	N	N	0	N	00	N
165	20231102	130458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	-700	5	-0.66	317300	3	5.66	106000	106000	105300	137800	74200	106000	105766.67	0.55	0	0	107933	106966	106033	105066	104133	106500	104600	200	31800	5000	76320	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	98100	20221110	7.34	137800	-23.58	20230227	100000	5.30	20230106	137800	-23.58	20230227	98100	7.34	20221110	0.00	N	058650	5000	200 억		22027	N	N	0	N	00	N
166	20231102	120456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	-700	5	-0.66	317300	3	5.66	106000	106000	105300	137800	74200	106000	105766.67	0.55	0	0	107933	106966	106033	105066	104133	106500	104600	200	31800	5000	76320	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	98100	20221110	7.34	137800	-23.58	20230227	100000	5.30	20230106	137800	-23.58	20230227	98100	7.34	20221110	0.00	N	058650	5000	200 억		22027	N	N	0	N	00	N
167	20231102	110457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	-700	5	-0.66	317300	3	5.66	106000	106000	105300	137800	74200	106000	105766.67	0.55	0	0	107933	106966	106033	105066	104133	106500	104600	200	31800	5000	76320	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	98100	20221110	7.34	137800	-23.58	20230227	100000	5.30	20230106	137800	-23.58	20230227	98100	7.34	20221110	0.00	N	058650	5000	200 억		22027	N	N	0	N	00	N
168	20231102	100457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	-700	5	-0.66	317300	3	5.66	106000	106000	105300	137800	74200	106000	105766.67	0.55	0	0	107933	106966	106033	105066	104133	106500	104600	200	31800	5000	76320	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	98100	20221110	7.34	137800	-23.58	20230227	100000	5.30	20230106	137800	-23.58	20230227	98100	7.34	20221110	0.00	N	058650	5000	200 억		22027	N	N	0	N	00	N
169	20231102	090500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	0	3	0.00	0	0	0.00	0	0	0	137800	74200	106000	0.00	0.55	0	0	107933	106966	106033	105066	104133	106500	104600	200	31800	5000	76320	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	98100	20221110	8.05	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	98100	8.05	20221110	0.00	N	058650	5000	200 억		22027	N	N	0	N	00	N
170	20231101	160455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	-200	5	-0.19	5615000	53	212.00	106200	107000	105100	138000	74400	106200	105943.40	0.55	0	1	107133	106666	106033	105566	104933	106350	105250	200	31800	5000	76460	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	98100	20221110	8.05	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	98100	8.05	20221110	0.00	N	058650	5000	200 억		22036	N	N	0	N	00	N
171	20231101	150454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	-1000	5	-0.94	4452200	42	168.00	106200	107000	105100	138000	74400	106200	106004.76	0.55	0	1	107133	106666	106033	105566	104933	106350	105250	200	31800	5000	76460	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	98100	20221110	7.24	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	98100	7.24	20221110	0.00	N	058650	5000	200 억		22036	N	N	0	N	00	N
172	20231101	140451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	-1000	5	-0.94	4452200	42	168.00	106200	107000	105100	138000	74400	106200	106004.76	0.55	0	1	107133	106666	106033	105566	104933	106350	105250	200	31800	5000	76460	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	98100	20221110	7.24	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	98100	7.24	20221110	0.00	N	058650	5000	200 억		22036	N	N	0	N	00	N
173	20231101	130454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	-200	5	-0.19	4347000	41	164.00	106200	107000	105100	138000	74400	106200	106024.39	0.55	0	1	107133	106666	106033	105566	104933	106350	105250	200	31800	5000	76460	100	1	4000000	4240	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.08	98100	20221110	8.05	137800	-23.08	20230227	100000	6.00	20230106	137800	-23.08	20230227	98100	8.05	20221110	0.00	N	058650	5000	200 억		22036	N	N	0	N	00	N
174	20231101	120504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	-1100	5	-1.04	3819600	36	144.00	106200	107000	105100	138000	74400	106200	106100.00	0.55	0	-1	107133	106666	106033	105566	104933	106350	105250	200	31800	5000	76460	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	98100	20221110	7.14	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	98100	7.14	20221110	0.00	N	058650	5000	200 억		22036	N	N	0	N	00	N
175	20231101	110507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	-700	5	-0.66	3188600	30	120.00	106200	107000	105100	138000	74400	106200	106286.67	0.55	0	-1	107133	106666	106033	105566	104933	106350	105250	200	31800	5000	76460	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	98100	20221110	7.54	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	98100	7.54	20221110	0.00	N	058650	5000	200 억		22036	N	N	0	N	00	N
176	20231101	100501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	-700	5	-0.66	2557200	24	96.00	106200	107000	105100	138000	74400	106200	106550.00	0.55	0	-2	107133	106666	106033	105566	104933	106350	105250	200	31800	5000	76460	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	98100	20221110	7.54	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	98100	7.54	20221110	0.00	N	058650	5000	200 억		22036	N	N	0	N	00	N
177	20231101	090503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	-700	5	-0.66	2241500	21	84.00	106200	107000	105500	138000	74400	106200	106738.10	0.55	0	-2	107133	106666	106033	105566	104933	106350	105250	200	31800	5000	76460	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	98100	20221110	7.54	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	98100	7.54	20221110	0.00	N	058650	5000	200 억		22036	N	N	0	N	00	N