KissMeData/005010/price/prices-20231101.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	10	2	0.20	799801045	159655	105.41	4985	5050	4985	6510	3510	5010	5009.54	3.39	25813	5103	5056	5023	4976	4943	5040	4960	562	1500	1000	3700	10	1	56188075	2821	0.94	0.31	12	0.28	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.87	N	005010	1000	561 억	1903400	N	N	1697	N	N
3	20231130	150207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	0	3	0.00	743738395	148485	98.04	4985	5050	4985	6510	3510	5010	5008.85	3.39	25800	5103	5056	5023	4976	4943	5040	4960	562	1500	1000	3700	10	1	56188075	2815	0.94	0.31	12	0.26	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.87	N	005010	1000	561 억	1903400	N	N	0	N	N
4	20231130	140208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	10	2	0.20	669712845	133718	88.29	4985	5050	4985	6510	3510	5010	5008.40	3.39	21831	5103	5056	5023	4976	4943	5040	4960	562	1500	1000	3700	10	1	56188075	2821	0.94	0.31	12	0.24	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.87	N	005010	1000	561 억	1903400	N	N	0	N	N
5	20231130	130207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	20	2	0.40	537527800	107288	70.84	4985	5050	4985	6510	3510	5010	5010.14	3.39	17259	5103	5056	5023	4976	4943	5040	4960	562	1500	1000	3700	10	1	56188075	2826	0.94	0.31	12	0.19	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.87	N	005010	1000	561 억	1903400	N	N	0	N	N
6	20231130	120210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	0	3	0.00	391682270	78180	51.62	4985	5050	4985	6510	3510	5010	5010.01	3.39	12481	5103	5056	5023	4976	4943	5040	4960	562	1500	1000	3700	10	1	56188075	2815	0.94	0.31	12	0.14	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.87	N	005010	1000	561 억	1903400	N	N	0	N	N
7	20231130	110208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	10	2	0.20	334827920	66846	44.14	4985	5050	4985	6510	3510	5010	5008.94	3.39	10351	5103	5056	5023	4976	4943	5040	4960	562	1500	1000	3700	10	1	56188075	2821	0.94	0.31	12	0.12	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.87	N	005010	1000	561 억	1903400	N	N	0	N	N
8	20231130	100207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	0	3	0.00	149568165	29919	19.75	4985	5030	4985	6510	3510	5010	4999.10	3.39	430	5103	5056	5023	4976	4943	5040	4960	562	1500	1000	3700	10	1	56188075	2815	0.94	0.31	12	0.05	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.87	N	005010	1000	561 억	1903400	N	N	0	N	N
9	20231130	090208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	20	2	0.40	10311050	2059	1.36	4985	5030	4985	6510	3510	5010	5007.80	3.39	-696	5103	5056	5023	4976	4943	5040	4960	562	1500	1000	3700	10	1	56188075	2826	0.94	0.31	12	0.00	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.87	N	005010	1000	561 억	1903400	N	N	0	N	N
10	20231129	160207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-40	5	-0.79	758139870	151088	94.00	5070	5070	4990	6560	3540	5050	5017.90	3.47	-44455	5116	5082	5026	4992	4936	5100	5010	562	1510	1000	3730	10	1	56188075	2815	0.94	0.31	12	0.27	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.88	N	005010	1000	561 억	1947855	N	N	1	N	N
11	20231129	150208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	-60	5	-1.19	710893010	141647	88.13	5070	5070	4990	6560	3540	5050	5018.77	3.47	-42452	5116	5082	5026	4992	4936	5100	5010	562	1510	1000	3730	5	1	56188075	2804	0.93	0.31	12	0.25	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	2.88	N	005010	1000	561 억	1947855	N	N	1	N	N
12	20231129	140207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-40	5	-0.79	545138880	108511	67.51	5070	5070	5000	6560	3540	5050	5023.81	3.47	-28251	5116	5082	5026	4992	4936	5100	5010	562	1510	1000	3730	10	1	56188075	2815	0.94	0.31	12	0.19	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.88	N	005010	1000	561 억	1947855	N	N	1	N	N
13	20231129	130209	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-30	5	-0.59	486954280	96898	60.29	5070	5070	5000	6560	3540	5050	5025.43	3.47	-27548	5116	5082	5026	4992	4936	5100	5010	562	1510	1000	3730	10	1	56188075	2821	0.94	0.31	12	0.17	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.88	N	005010	1000	561 억	1947855	N	N	1	N	N
14	20231129	120207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-10	5	-0.20	386579260	76882	47.83	5070	5070	5000	6560	3540	5050	5028.22	3.47	-26751	5116	5082	5026	4992	4936	5100	5010	562	1510	1000	3730	10	1	56188075	2832	0.94	0.31	12	0.14	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.88	N	005010	1000	561 억	1947855	N	N	1	N	N
15	20231129	110206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-20	5	-0.40	287378930	57147	35.55	5070	5070	5000	6560	3540	5050	5028.77	3.47	-29484	5116	5082	5026	4992	4936	5100	5010	562	1510	1000	3730	10	1	56188075	2826	0.94	0.31	12	0.10	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.88	N	005010	1000	561 억	1947855	N	N	1	N	N
16	20231129	100206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-30	5	-0.59	221875230	44126	27.45	5070	5070	5000	6560	3540	5050	5028.22	3.47	-28681	5116	5082	5026	4992	4936	5100	5010	562	1510	1000	3730	10	1	56188075	2821	0.94	0.31	12	0.08	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.88	N	005010	1000	561 억	1947855	N	N	1	N	N
17	20231129	090206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-10	5	-0.20	17310620	3425	2.13	5070	5070	5040	6560	3540	5050	5054.20	3.47	-2856	5116	5082	5026	4992	4936	5100	5010	562	1510	1000	3730	10	1	56188075	2832	0.94	0.31	12	0.01	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.88	N	005010	1000	561 억	1947855	N	N	1	N	N
18	20231128	160208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	40	2	0.80	800973390	159823	85.89	4990	5060	4970	6510	3510	5010	5008.59	3.48	-5090	5153	5081	5038	4966	4923	5060	4945	562	1500	1000	3700	10	1	56188075	2837	0.95	0.31	12	0.28	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	2.84	N	005010	1000	561 억	1953162	N	N	1	N	N
19	20231128	150157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	20	2	0.40	663477500	132565	71.25	4990	5060	4970	6510	3510	5010	5004.92	3.48	-5327	5153	5081	5038	4966	4923	5060	4945	562	1500	1000	3700	10	1	56188075	2826	0.94	0.31	12	0.24	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.84	N	005010	1000	561 억	1953162	N	N	233	N	N
20	20231128	140206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	10	2	0.20	517211820	103491	55.62	4990	5030	4970	6510	3510	5010	4997.65	3.48	-4896	5153	5081	5038	4966	4923	5060	4945	562	1500	1000	3700	10	1	56188075	2821	0.94	0.31	12	0.18	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.84	N	005010	1000	561 억	1953162	N	N	233	N	N
21	20231128	130207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	0	3	0.00	454964300	91071	48.95	4990	5030	4970	6510	3510	5010	4995.71	3.48	-6553	5153	5081	5038	4966	4923	5060	4945	562	1500	1000	3700	10	1	56188075	2815	0.94	0.31	12	0.16	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.84	N	005010	1000	561 억	1953162	N	N	233	N	N
22	20231128	120206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	-10	5	-0.20	385688420	77223	41.50	4990	5030	4970	6510	3510	5010	4994.48	3.48	-7214	5153	5081	5038	4966	4923	5060	4945	562	1500	1000	3700	10	1	56188075	2809	0.94	0.31	12	0.14	5338.00	16181.00	7590	20230217	-34.12	4480	20231027	11.61	7590	-34.12	20230217	4480	11.61	20231027	7590	-34.12	20230217	4480	11.61	20231027	2.84	N	005010	1000	561 억	1953162	N	N	233	N	N
23	20231128	110207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4995	-15	5	-0.30	297311940	59540	32.00	4990	5030	4970	6510	3510	5010	4993.48	3.48	-9443	5153	5081	5038	4966	4923	5060	4945	562	1500	1000	3700	5	1	56188075	2807	0.94	0.31	12	0.11	5338.00	16181.00	7590	20230217	-34.19	4480	20231027	11.50	7590	-34.19	20230217	4480	11.50	20231027	7590	-34.19	20230217	4480	11.50	20231027	2.84	N	005010	1000	561 억	1953162	N	N	233	N	N
24	20231128	100206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4970	-40	5	-0.80	205549070	41133	22.11	4990	5030	4970	6510	3510	5010	4997.18	3.48	-9988	5153	5081	5038	4966	4923	5060	4945	562	1500	1000	3700	5	1	56188075	2793	0.93	0.31	12	0.07	5338.00	16181.00	7590	20230217	-34.52	4480	20231027	10.94	7590	-34.52	20230217	4480	10.94	20231027	7590	-34.52	20230217	4480	10.94	20231027	2.84	N	005010	1000	561 억	1953162	N	N	233	N	N
25	20231128	090205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	10	2	0.20	13539400	2713	1.46	4990	5020	4990	6510	3510	5010	4990.56	3.48	-359	5153	5081	5038	4966	4923	5060	4945	562	1500	1000	3700	10	1	56188075	2821	0.94	0.31	12	0.00	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.84	N	005010	1000	561 억	1953162	N	N	233	N	N
26	20231127	160207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-30	5	-0.60	920568095	182672	92.59	5060	5110	4995	6550	3530	5040	5039.64	3.48	-2352	5126	5082	5026	4982	4926	5105	5005	562	1510	1000	3720	10	1	56188075	2815	0.94	0.31	12	0.33	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.92	N	005010	1000	561 억	1958071	N	N	233	N	N
27	20231127	150205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-20	5	-0.40	883927735	175354	88.88	5060	5110	4995	6550	3530	5040	5040.82	3.48	-1988	5126	5082	5026	4982	4926	5105	5005	562	1510	1000	3720	10	1	56188075	2821	0.94	0.31	12	0.31	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.92	N	005010	1000	561 억	1958071	N	N	2	N	N
28	20231127	140207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-20	5	-0.40	747693760	148131	75.08	5060	5110	5010	6550	3530	5040	5047.52	3.48	-6013	5126	5082	5026	4982	4926	5105	5005	562	1510	1000	3720	10	1	56188075	2821	0.94	0.31	12	0.26	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.92	N	005010	1000	561 억	1958071	N	N	2	N	N
29	20231127	130207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-20	5	-0.40	695867480	137791	69.84	5060	5110	5010	6550	3530	5040	5050.17	3.48	-6007	5126	5082	5026	4982	4926	5105	5005	562	1510	1000	3720	10	1	56188075	2821	0.94	0.31	12	0.25	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.92	N	005010	1000	561 억	1958071	N	N	2	N	N
30	20231127	120207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	0	3	0.00	629299580	124544	63.13	5060	5110	5010	6550	3530	5040	5052.83	3.48	-5383	5126	5082	5026	4982	4926	5105	5005	562	1510	1000	3720	10	1	56188075	2832	0.94	0.31	12	0.22	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.92	N	005010	1000	561 억	1958071	N	N	2	N	N
31	20231127	110204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-10	5	-0.20	477653120	94342	47.82	5060	5110	5030	6550	3530	5040	5063.00	3.48	-12251	5126	5082	5026	4982	4926	5105	5005	562	1510	1000	3720	10	1	56188075	2826	0.94	0.31	12	0.17	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.92	N	005010	1000	561 억	1958071	N	N	2	N	N
32	20231127	100204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	30	2	0.60	312500600	61656	31.25	5060	5110	5050	6550	3530	5040	5068.45	3.48	-9576	5126	5082	5026	4982	4926	5105	5005	562	1510	1000	3720	10	1	56188075	2849	0.95	0.31	12	0.11	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	2.92	N	005010	1000	561 억	1958071	N	N	2	N	N
33	20231127	090204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	30	2	0.60	52397210	10355	5.25	5060	5070	5050	6550	3530	5040	5060.09	3.48	-1703	5126	5082	5026	4982	4926	5105	5005	562	1510	1000	3720	10	1	56188075	2849	0.95	0.31	12	0.02	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	2.92	N	005010	1000	561 억	1958071	N	N	2	N	N
34	20231124	160204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	40	2	0.80	988590935	196680	69.21	4975	5070	4970	6500	3500	5000	5026.28	3.41	43095	5120	5060	5020	4960	4920	5040	4940	562	1500	1000	3700	10	1	56188075	2832	0.94	0.31	12	0.35	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.88	N	005010	1000	561 억	1914451	N	N	2	N	N
35	20231124	150206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	30	2	0.60	902364965	179557	63.18	4975	5070	4970	6500	3500	5000	5025.51	3.41	39627	5120	5060	5020	4960	4920	5040	4940	562	1500	1000	3700	10	1	56188075	2826	0.94	0.31	12	0.32	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.88	N	005010	1000	561 억	1914451	N	N	0	N	N
36	20231124	140205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	50	2	1.00	744325815	148141	52.13	4975	5070	4970	6500	3500	5000	5024.44	3.41	34921	5120	5060	5020	4960	4920	5040	4940	562	1500	1000	3700	10	1	56188075	2837	0.95	0.31	12	0.26	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	2.88	N	005010	1000	561 억	1914451	N	N	0	N	N
37	20231124	130205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	10	2	0.20	468930155	93544	32.92	4975	5060	4970	6500	3500	5000	5012.94	3.41	16743	5120	5060	5020	4960	4920	5040	4940	562	1500	1000	3700	10	1	56188075	2815	0.94	0.31	12	0.17	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.88	N	005010	1000	561 억	1914451	N	N	0	N	N
38	20231124	120206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	10	2	0.20	404073165	80588	28.36	4975	5060	4970	6500	3500	5000	5014.06	3.41	13528	5120	5060	5020	4960	4920	5040	4940	562	1500	1000	3700	10	1	56188075	2815	0.94	0.31	12	0.14	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.88	N	005010	1000	561 억	1914451	N	N	0	N	N
39	20231124	110205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	30	2	0.60	359546115	71709	25.23	4975	5060	4970	6500	3500	5000	5013.96	3.41	13137	5120	5060	5020	4960	4920	5040	4940	562	1500	1000	3700	10	1	56188075	2826	0.94	0.31	12	0.13	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.88	N	005010	1000	561 억	1914451	N	N	0	N	N
40	20231124	100203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	20	2	0.40	288861545	57633	20.28	4975	5060	4970	6500	3500	5000	5012.09	3.41	12265	5120	5060	5020	4960	4920	5040	4940	562	1500	1000	3700	10	1	56188075	2821	0.94	0.31	12	0.10	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.88	N	005010	1000	561 억	1914451	N	N	0	N	N
41	20231124	090204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4970	-30	5	-0.60	44167920	8878	3.12	4975	4980	4970	6500	3500	5000	4974.99	3.41	155	5120	5060	5020	4960	4920	5040	4940	562	1500	1000	3700	5	1	56188075	2793	0.93	0.31	12	0.02	5338.00	16181.00	7590	20230217	-34.52	4480	20231027	10.94	7590	-34.52	20230217	4480	10.94	20231027	7590	-34.52	20230217	4480	10.94	20231027	2.88	N	005010	1000	561 억	1914451	N	N	0	N	N
42	20231123	160202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	-40	5	-0.79	1410872950	282002	144.43	5010	5080	4980	6550	3530	5040	5003.06	3.44	-22769	5140	5090	5020	4970	4900	5115	4995	562	1510	1000	3720	10	1	56188075	2809	0.94	0.31	12	0.50	5338.00	16181.00	7590	20230217	-34.12	4480	20231027	11.61	7590	-34.12	20230217	4480	11.61	20231027	7590	-34.12	20230217	4480	11.61	20231027	2.89	N	005010	1000	561 억	1932493	N	N	0	N	N
43	20231123	150207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	-40	5	-0.79	1344378675	268701	137.61	5010	5080	4980	6550	3530	5040	5003.25	3.44	-21112	5140	5090	5020	4970	4900	5115	4995	562	1510	1000	3720	10	1	56188075	2809	0.94	0.31	12	0.48	5338.00	16181.00	7590	20230217	-34.12	4480	20231027	11.61	7590	-34.12	20230217	4480	11.61	20231027	7590	-34.12	20230217	4480	11.61	20231027	2.89	N	005010	1000	561 억	1932493	N	N	0	N	N
44	20231123	140206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4995	-45	5	-0.89	1167670170	233312	119.49	5010	5080	4980	6550	3530	5040	5004.76	3.44	-17087	5140	5090	5020	4970	4900	5115	4995	562	1510	1000	3720	5	1	56188075	2807	0.94	0.31	12	0.42	5338.00	16181.00	7590	20230217	-34.19	4480	20231027	11.50	7590	-34.19	20230217	4480	11.50	20231027	7590	-34.19	20230217	4480	11.50	20231027	2.89	N	005010	1000	561 억	1932493	N	N	0	N	N
45	20231123	130205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-30	5	-0.60	959405380	191558	98.11	5010	5080	4980	6550	3530	5040	5008.43	3.44	-17762	5140	5090	5020	4970	4900	5115	4995	562	1510	1000	3720	10	1	56188075	2815	0.94	0.31	12	0.34	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.89	N	005010	1000	561 억	1932493	N	N	0	N	N
46	20231123	120204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-30	5	-0.60	662542975	132179	67.69	5010	5080	4980	6550	3530	5040	5012.47	3.44	-31333	5140	5090	5020	4970	4900	5115	4995	562	1510	1000	3720	10	1	56188075	2815	0.94	0.31	12	0.24	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.89	N	005010	1000	561 억	1932493	N	N	0	N	N
47	20231123	110206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-20	5	-0.40	562788005	112334	57.53	5010	5080	4980	6550	3530	5040	5009.95	3.44	-17947	5140	5090	5020	4970	4900	5115	4995	562	1510	1000	3720	10	1	56188075	2821	0.94	0.31	12	0.20	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.89	N	005010	1000	561 억	1932493	N	N	0	N	N
48	20231123	100205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-10	5	-0.20	456641945	91217	46.72	5010	5080	4980	6550	3530	5040	5006.11	3.44	-8966	5140	5090	5020	4970	4900	5115	4995	562	1510	1000	3720	10	1	56188075	2826	0.94	0.31	12	0.16	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.89	N	005010	1000	561 억	1932493	N	N	0	N	N
49	20231123	090204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	0	3	0.00	48457320	9670	4.95	5010	5040	5010	6550	3530	5040	5011.10	3.44	528	5140	5090	5020	4970	4900	5115	4995	562	1510	1000	3720	10	1	56188075	2832	0.94	0.31	12	0.02	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.89	N	005010	1000	561 억	1932493	N	N	0	N	N
50	20231122	160200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	50	2	1.00	975239555	194244	63.36	4955	5070	4950	6480	3495	4990	5020.68	3.42	8397	5140	5065	4975	4900	4810	5102	4937	562	1490	1000	3690	10	1	56188075	2832	0.94	0.31	12	0.35	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.88	N	005010	1000	561 억	1922610	N	N	0	N	N
51	20231122	150203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	40	2	0.80	937168165	186675	60.89	4955	5070	4950	6480	3495	4990	5020.32	3.42	9237	5140	5065	4975	4900	4810	5102	4937	562	1490	1000	3690	10	1	56188075	2826	0.94	0.31	12	0.33	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.88	N	005010	1000	561 억	1922610	N	N	0	N	N
52	20231122	140200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	40	2	0.80	852657825	169825	55.40	4955	5070	4950	6480	3495	4990	5020.80	3.42	6970	5140	5065	4975	4900	4810	5102	4937	562	1490	1000	3690	10	1	56188075	2826	0.94	0.31	12	0.30	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.88	N	005010	1000	561 억	1922610	N	N	0	N	N
53	20231122	130208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	60	2	1.20	754995655	150447	49.08	4955	5070	4950	6480	3495	4990	5018.35	3.42	8017	5140	5065	4975	4900	4810	5102	4937	562	1490	1000	3690	10	1	56188075	2837	0.95	0.31	12	0.27	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	2.88	N	005010	1000	561 억	1922610	N	N	0	N	N
54	20231122	120206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	70	2	1.40	619182755	123576	40.31	4955	5070	4950	6480	3495	4990	5010.54	3.42	7880	5140	5065	4975	4900	4810	5102	4937	562	1490	1000	3690	10	1	56188075	2843	0.95	0.31	12	0.22	5338.00	16181.00	7590	20230217	-33.33	4480	20231027	12.95	7590	-33.33	20230217	4480	12.95	20231027	7590	-33.33	20230217	4480	12.95	20231027	2.88	N	005010	1000	561 억	1922610	N	N	0	N	N
55	20231122	110211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	50	2	1.00	410350125	82250	26.83	4955	5040	4950	6480	3495	4990	4989.06	3.42	8663	5140	5065	4975	4900	4810	5102	4937	562	1490	1000	3690	10	1	56188075	2832	0.94	0.31	12	0.15	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.88	N	005010	1000	561 억	1922610	N	N	0	N	N
56	20231122	100208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4995	5	2	0.10	236728260	47585	15.52	4955	5020	4950	6480	3495	4990	4974.85	3.42	7888	5140	5065	4975	4900	4810	5102	4937	562	1490	1000	3690	5	1	56188075	2807	0.94	0.31	12	0.08	5338.00	16181.00	7590	20230217	-34.19	4480	20231027	11.50	7590	-34.19	20230217	4480	11.50	20231027	7590	-34.19	20230217	4480	11.50	20231027	2.88	N	005010	1000	561 억	1922610	N	N	0	N	N
57	20231122	090202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4970	-20	5	-0.40	51562110	10402	3.39	4955	4970	4955	6480	3495	4990	4956.94	3.42	-1230	5140	5065	4975	4900	4810	5102	4937	562	1490	1000	3690	5	1	56188075	2793	0.93	0.31	12	0.02	5338.00	16181.00	7590	20230217	-34.52	4480	20231027	10.94	7590	-34.52	20230217	4480	10.94	20231027	7590	-34.52	20230217	4480	10.94	20231027	2.88	N	005010	1000	561 억	1922610	N	N	0	N	N
58	20231121	160203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	100	2	2.04	1512910280	303728	201.62	4900	5050	4885	6350	3425	4890	4981.12	3.36	29002	4956	4922	4861	4827	4766	4940	4845	562	1460	1000	3610	5	1	56188075	2804	0.93	0.31	12	0.54	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	2.85	N	005010	1000	561 억	1890203	N	N	74	N	N
59	20231121	150202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	100	2	2.04	1381697405	277428	184.16	4900	5050	4885	6350	3425	4890	4980.38	3.36	29519	4956	4922	4861	4827	4766	4940	4845	562	1460	1000	3610	5	1	56188075	2804	0.93	0.31	12	0.49	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	2.85	N	005010	1000	561 억	1890203	N	N	74	N	N
60	20231121	140159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	120	2	2.45	1270485595	255156	169.38	4900	5050	4885	6350	3425	4890	4979.25	3.36	33042	4956	4922	4861	4827	4766	4940	4845	562	1460	1000	3610	10	1	56188075	2815	0.94	0.31	12	0.45	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.85	N	005010	1000	561 억	1890203	N	N	74	N	N
61	20231121	130201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	140	2	2.86	1119830550	225054	149.40	4900	5050	4885	6350	3425	4890	4975.83	3.36	31883	4956	4922	4861	4827	4766	4940	4845	562	1460	1000	3610	10	1	56188075	2826	0.94	0.31	12	0.40	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.85	N	005010	1000	561 억	1890203	N	N	74	N	N
62	20231121	120201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	100	2	2.04	739349675	149162	99.02	4900	4995	4885	6350	3425	4890	4956.69	3.36	17402	4956	4922	4861	4827	4766	4940	4845	562	1460	1000	3610	5	1	56188075	2804	0.93	0.31	12	0.27	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	2.85	N	005010	1000	561 억	1890203	N	N	74	N	N
63	20231121	110159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4960	70	2	1.43	574356435	116008	77.01	4900	4985	4885	6350	3425	4890	4951.01	3.36	13731	4956	4922	4861	4827	4766	4940	4845	562	1460	1000	3610	5	1	56188075	2787	0.93	0.31	12	0.21	5338.00	16181.00	7590	20230217	-34.65	4480	20231027	10.71	7590	-34.65	20230217	4480	10.71	20231027	7590	-34.65	20230217	4480	10.71	20231027	2.85	N	005010	1000	561 억	1890203	N	N	74	N	N
64	20231121	100157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4970	80	2	1.64	443797395	89710	59.55	4900	4985	4885	6350	3425	4890	4947.02	3.36	12226	4956	4922	4861	4827	4766	4940	4845	562	1460	1000	3610	5	1	56188075	2793	0.93	0.31	12	0.16	5338.00	16181.00	7590	20230217	-34.52	4480	20231027	10.94	7590	-34.52	20230217	4480	10.94	20231027	7590	-34.52	20230217	4480	10.94	20231027	2.85	N	005010	1000	561 억	1890203	N	N	74	N	N
65	20231121	090159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4905	15	2	0.31	13649110	2781	1.85	4900	4920	4900	6350	3425	4890	4907.99	3.36	-943	4956	4922	4861	4827	4766	4940	4845	562	1460	1000	3610	5	1	56188075	2756	0.92	0.30	12	0.00	5338.00	16181.00	7590	20230217	-35.38	4480	20231027	9.49	7590	-35.38	20230217	4480	9.49	20231027	7590	-35.38	20230217	4480	9.49	20231027	2.85	N	005010	1000	561 억	1890203	N	N	74	N	N
66	20231120	160159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4890	70	2	1.45	726043900	149495	89.13	4825	4895	4800	6260	3375	4820	4856.64	3.33	20735	4900	4860	4820	4780	4740	4840	4760	562	1440	1000	3560	5	1	56188075	2748	0.92	0.30	12	0.27	5338.00	16181.00	7590	20230217	-35.57	4480	20231027	9.15	7590	-35.57	20230217	4480	9.15	20231027	7590	-35.57	20230217	4480	9.15	20231027	2.86	N	005010	1000	561 억	1868676	N	N	74	N	N
67	20231120	150200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4885	65	2	1.35	692344345	142595	85.01	4825	4895	4800	6260	3375	4820	4855.32	3.33	20999	4900	4860	4820	4780	4740	4840	4760	562	1440	1000	3560	5	1	56188075	2745	0.92	0.30	12	0.25	5338.00	16181.00	7590	20230217	-35.64	4480	20231027	9.04	7590	-35.64	20230217	4480	9.04	20231027	7590	-35.64	20230217	4480	9.04	20231027	2.86	N	005010	1000	561 억	1868676	N	N	0	N	N
68	20231120	140200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4885	65	2	1.35	590125590	121678	72.54	4825	4890	4800	6260	3375	4820	4849.90	3.33	21403	4900	4860	4820	4780	4740	4840	4760	562	1440	1000	3560	5	1	56188075	2745	0.92	0.30	12	0.22	5338.00	16181.00	7590	20230217	-35.64	4480	20231027	9.04	7590	-35.64	20230217	4480	9.04	20231027	7590	-35.64	20230217	4480	9.04	20231027	2.86	N	005010	1000	561 억	1868676	N	N	0	N	N
69	20231120	130200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	30	2	0.62	414085910	85561	51.01	4825	4860	4800	6260	3375	4820	4839.66	3.33	21990	4900	4860	4820	4780	4740	4840	4760	562	1440	1000	3560	5	1	56188075	2725	0.91	0.30	12	0.15	5338.00	16181.00	7590	20230217	-36.10	4480	20231027	8.26	7590	-36.10	20230217	4480	8.26	20231027	7590	-36.10	20230217	4480	8.26	20231027	2.86	N	005010	1000	561 억	1868676	N	N	0	N	N
70	20231120	120159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	30	2	0.62	336163055	69498	41.43	4825	4855	4800	6260	3375	4820	4837.02	3.33	21097	4900	4860	4820	4780	4740	4840	4760	562	1440	1000	3560	5	1	56188075	2725	0.91	0.30	12	0.12	5338.00	16181.00	7590	20230217	-36.10	4480	20231027	8.26	7590	-36.10	20230217	4480	8.26	20231027	7590	-36.10	20230217	4480	8.26	20231027	2.86	N	005010	1000	561 억	1868676	N	N	0	N	N
71	20231120	110159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	30	2	0.62	291946085	60378	36.00	4825	4855	4800	6260	3375	4820	4835.31	3.33	19768	4900	4860	4820	4780	4740	4840	4760	562	1440	1000	3560	5	1	56188075	2725	0.91	0.30	12	0.11	5338.00	16181.00	7590	20230217	-36.10	4480	20231027	8.26	7590	-36.10	20230217	4480	8.26	20231027	7590	-36.10	20230217	4480	8.26	20231027	2.86	N	005010	1000	561 억	1868676	N	N	0	N	N
72	20231120	100159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	30	2	0.62	195665060	40484	24.14	4825	4850	4800	6260	3375	4820	4833.15	3.33	15795	4900	4860	4820	4780	4740	4840	4760	562	1440	1000	3560	5	1	56188075	2725	0.91	0.30	12	0.07	5338.00	16181.00	7590	20230217	-36.10	4480	20231027	8.26	7590	-36.10	20230217	4480	8.26	20231027	7590	-36.10	20230217	4480	8.26	20231027	2.86	N	005010	1000	561 억	1868676	N	N	0	N	N
73	20231120	090159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4825	5	2	0.10	15377375	3190	1.90	4825	4830	4800	6260	3375	4820	4820.49	3.33	-2051	4900	4860	4820	4780	4740	4840	4760	562	1440	1000	3560	5	1	56188075	2711	0.90	0.30	12	0.01	5338.00	16181.00	7590	20230217	-36.43	4480	20231027	7.70	7590	-36.43	20230217	4480	7.70	20231027	7590	-36.43	20230217	4480	7.70	20231027	2.86	N	005010	1000	561 억	1868676	N	N	0	N	N
74	20231117	160201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4820	-15	5	-0.31	786902180	163611	80.52	4840	4860	4780	6280	3385	4835	4809.59	3.38	-32265	4911	4872	4841	4802	4771	4892	4822	562	1445	1000	3570	5	1	56188075	2708	0.90	0.30	12	0.29	5338.00	16181.00	7590	20230217	-36.50	4480	20231027	7.59	7590	-36.50	20230217	4480	7.59	20231027	7590	-36.50	20230217	4480	7.59	20231027	2.95	N	005010	1000	561 억	1901255	N	N	0	N	N
75	20231117	150203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4810	-25	5	-0.52	754670975	156923	77.23	4840	4860	4780	6280	3385	4835	4809.18	3.38	-31760	4911	4872	4841	4802	4771	4892	4822	562	1445	1000	3570	5	1	56188075	2703	0.90	0.30	12	0.28	5338.00	16181.00	7590	20230217	-36.63	4480	20231027	7.37	7590	-36.63	20230217	4480	7.37	20231027	7590	-36.63	20230217	4480	7.37	20231027	2.95	N	005010	1000	561 억	1901255	N	N	0	N	N
76	20231117	140202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4840	5	2	0.10	653160130	135873	66.87	4840	4860	4780	6280	3385	4835	4807.14	3.38	-30071	4911	4872	4841	4802	4771	4892	4822	562	1445	1000	3570	5	1	56188075	2720	0.91	0.30	12	0.24	5338.00	16181.00	7590	20230217	-36.23	4480	20231027	8.04	7590	-36.23	20230217	4480	8.04	20231027	7590	-36.23	20230217	4480	8.04	20231027	2.95	N	005010	1000	561 억	1901255	N	N	0	N	N
77	20231117	130202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4845	10	2	0.21	595799225	124036	61.04	4840	4850	4780	6280	3385	4835	4803.44	3.38	-26672	4911	4872	4841	4802	4771	4892	4822	562	1445	1000	3570	5	1	56188075	2722	0.91	0.30	12	0.22	5338.00	16181.00	7590	20230217	-36.17	4480	20231027	8.15	7590	-36.17	20230217	4480	8.15	20231027	7590	-36.17	20230217	4480	8.15	20231027	2.95	N	005010	1000	561 억	1901255	N	N	0	N	N
78	20231117	120202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4815	-20	5	-0.41	537679680	111996	55.12	4840	4850	4780	6280	3385	4835	4800.88	3.38	-25752	4911	4872	4841	4802	4771	4892	4822	562	1445	1000	3570	5	1	56188075	2705	0.90	0.30	12	0.20	5338.00	16181.00	7590	20230217	-36.56	4480	20231027	7.48	7590	-36.56	20230217	4480	7.48	20231027	7590	-36.56	20230217	4480	7.48	20231027	2.95	N	005010	1000	561 억	1901255	N	N	0	N	N
79	20231117	110202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4800	-35	5	-0.72	442648190	92186	45.37	4840	4850	4780	6280	3385	4835	4801.69	3.38	-26627	4911	4872	4841	4802	4771	4892	4822	562	1445	1000	3570	5	1	56188075	2697	0.90	0.30	12	0.16	5338.00	16181.00	7590	20230217	-36.76	4480	20231027	7.14	7590	-36.76	20230217	4480	7.14	20231027	7590	-36.76	20230217	4480	7.14	20231027	2.95	N	005010	1000	561 억	1901255	N	N	0	N	N
80	20231117	100203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4800	-35	5	-0.72	371781775	77415	38.10	4840	4850	4780	6280	3385	4835	4802.45	3.38	-24350	4911	4872	4841	4802	4771	4892	4822	562	1445	1000	3570	5	1	56188075	2697	0.90	0.30	12	0.14	5338.00	16181.00	7590	20230217	-36.76	4480	20231027	7.14	7590	-36.76	20230217	4480	7.14	20231027	7590	-36.76	20230217	4480	7.14	20231027	2.95	N	005010	1000	561 억	1901255	N	N	0	N	N
81	20231117	090203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4830	-5	5	-0.10	52692555	10915	5.37	4840	4850	4815	6280	3385	4835	4827.54	3.38	-8837	4911	4872	4841	4802	4771	4892	4822	562	1445	1000	3570	5	1	56188075	2714	0.90	0.30	12	0.02	5338.00	16181.00	7590	20230217	-36.36	4480	20231027	7.81	7590	-36.36	20230217	4480	7.81	20231027	7590	-36.36	20230217	4480	7.81	20231027	2.95	N	005010	1000	561 억	1901255	N	N	0	N	N
82	20231116	160201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4860	45	2	0.93	924328250	191083	27.88	4815	4880	4810	6250	3375	4815	4837.31	3.30	38413	5045	4930	4840	4725	4635	4885	4680	562	1435	1000	3560	5	1	56188075	2731	0.91	0.30	12	0.34	5338.00	16181.00	7590	20230217	-35.97	4480	20231027	8.48	7590	-35.97	20230217	4480	8.48	20231027	7590	-35.97	20230217	4480	8.48	20231027	2.96	N	005010	1000	561 억	1855666	N	N	0	N	N
83	20231116	150203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4855	40	2	0.83	753809130	155920	22.75	4815	4880	4810	6250	3375	4815	4834.59	3.30	35969	5045	4930	4840	4725	4635	4885	4680	562	1435	1000	3560	5	1	56188075	2728	0.91	0.30	12	0.28	5338.00	16181.00	7590	20230217	-36.03	4480	20231027	8.37	7590	-36.03	20230217	4480	8.37	20231027	7590	-36.03	20230217	4480	8.37	20231027	2.96	N	005010	1000	561 억	1855666	N	N	0	N	N
84	20231116	140202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4865	50	2	1.04	648196725	134187	19.58	4815	4870	4810	6250	3375	4815	4830.55	3.30	31766	5045	4930	4840	4725	4635	4885	4680	562	1435	1000	3560	5	1	56188075	2734	0.91	0.30	12	0.24	5338.00	16181.00	7590	20230217	-35.90	4480	20231027	8.59	7590	-35.90	20230217	4480	8.59	20231027	7590	-35.90	20230217	4480	8.59	20231027	2.96	N	005010	1000	561 억	1855666	N	N	0	N	N
85	20231116	130202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4825	10	2	0.21	390690005	80985	11.82	4815	4855	4810	6250	3375	4815	4824.23	3.30	6310	5045	4930	4840	4725	4635	4885	4680	562	1435	1000	3560	5	1	56188075	2711	0.90	0.30	12	0.14	5338.00	16181.00	7590	20230217	-36.43	4480	20231027	7.70	7590	-36.43	20230217	4480	7.70	20231027	7590	-36.43	20230217	4480	7.70	20231027	2.96	N	005010	1000	561 억	1855666	N	N	0	N	N
86	20231116	120202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4825	10	2	0.21	347619980	72063	10.52	4815	4855	4810	6250	3375	4815	4823.83	3.30	6674	5045	4930	4840	4725	4635	4885	4680	562	1435	1000	3560	5	1	56188075	2711	0.90	0.30	12	0.13	5338.00	16181.00	7590	20230217	-36.43	4480	20231027	7.70	7590	-36.43	20230217	4480	7.70	20231027	7590	-36.43	20230217	4480	7.70	20231027	2.96	N	005010	1000	561 억	1855666	N	N	0	N	N
87	20231116	110201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4855	40	2	0.83	290416210	60213	8.79	4815	4855	4810	6250	3375	4815	4823.15	3.30	4233	5045	4930	4840	4725	4635	4885	4680	562	1435	1000	3560	5	1	56188075	2728	0.91	0.30	12	0.11	5338.00	16181.00	7590	20230217	-36.03	4480	20231027	8.37	7590	-36.03	20230217	4480	8.37	20231027	7590	-36.03	20230217	4480	8.37	20231027	2.96	N	005010	1000	561 억	1855666	N	N	0	N	N
88	20231116	100159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4815	0	3	0.00	18656060	3874	0.57	4815	4845	4810	6250	3375	4815	4815.71	3.30	67	5045	4930	4840	4725	4635	4885	4680	562	1435	1000	3560	5	1	56188075	2705	0.90	0.30	12	0.01	5338.00	16181.00	7590	20230217	-36.56	4480	20231027	7.48	7590	-36.56	20230217	4480	7.48	20231027	7590	-36.56	20230217	4480	7.48	20231027	2.96	N	005010	1000	561 억	1855666	N	N	0	N	N
89	20231116	090158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4815	0	3	0.00	0	0	0.00	0	0	0	6250	3375	4815	0.00	3.30	0	5045	4930	4840	4725	4635	4885	4680	562	1435	1000	3560	5	1	56188075	2705	0.90	0.30	12	0.00	5338.00	16181.00	7590	20230217	-36.56	4480	20231027	7.48	7590	-36.56	20230217	4480	7.48	20231027	7590	-36.56	20230217	4480	7.48	20231027	2.96	N	005010	1000	561 억	1855666	N	N	0	N	N
90	20231115	160154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4815	175	2	3.77	3315077525	680864	337.48	4825	4955	4750	6030	3250	4640	4869.09	3.19	65366	4713	4676	4623	4586	4533	4695	4605	562	1390	1000	3430	5	1	56188075	2705	0.90	0.30	12	1.21	5338.00	16181.00	7590	20230217	-36.56	4480	20231027	7.48	7590	-36.56	20230217	4480	7.48	20231027	7590	-36.56	20230217	4480	7.48	20231027	2.96	N	005010	1000	561 억	1790256	N	N	0	N	N
91	20231115	150203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4815	175	2	3.77	3208574280	658732	326.51	4825	4955	4750	6030	3250	4640	4870.83	3.19	65642	4713	4676	4623	4586	4533	4695	4605	562	1390	1000	3430	5	1	56188075	2705	0.90	0.30	12	1.17	5338.00	16181.00	7590	20230217	-36.56	4480	20231027	7.48	7590	-36.56	20230217	4480	7.48	20231027	7590	-36.56	20230217	4480	7.48	20231027	2.96	N	005010	1000	561 억	1790256	N	N	0	N	N
92	20231115	140203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4830	190	2	4.09	3061071235	628158	311.35	4825	4955	4750	6030	3250	4640	4873.09	3.19	69471	4713	4676	4623	4586	4533	4695	4605	562	1390	1000	3430	5	1	56188075	2714	0.90	0.30	12	1.12	5338.00	16181.00	7590	20230217	-36.36	4480	20231027	7.81	7590	-36.36	20230217	4480	7.81	20231027	7590	-36.36	20230217	4480	7.81	20231027	2.96	N	005010	1000	561 억	1790256	N	N	0	N	N
93	20231115	130203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4850	210	2	4.53	2850404070	584528	289.73	4825	4955	4750	6030	3250	4640	4876.42	3.19	69472	4713	4676	4623	4586	4533	4695	4605	562	1390	1000	3430	5	1	56188075	2725	0.91	0.30	12	1.04	5338.00	16181.00	7590	20230217	-36.10	4480	20231027	8.26	7590	-36.10	20230217	4480	8.26	20231027	7590	-36.10	20230217	4480	8.26	20231027	2.96	N	005010	1000	561 억	1790256	N	N	0	N	N
94	20231115	120204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4845	205	2	4.42	2705096750	554530	274.86	4825	4955	4750	6030	3250	4640	4878.18	3.19	73467	4713	4676	4623	4586	4533	4695	4605	562	1390	1000	3430	5	1	56188075	2722	0.91	0.30	12	0.99	5338.00	16181.00	7590	20230217	-36.17	4480	20231027	8.15	7590	-36.17	20230217	4480	8.15	20231027	7590	-36.17	20230217	4480	8.15	20231027	2.96	N	005010	1000	561 억	1790256	N	N	0	N	N
95	20231115	110206	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4900	260	2	5.60	2442714905	500613	248.13	4825	4955	4750	6030	3250	4640	4879.45	3.19	76628	4713	4676	4623	4586	4533	4695	4605	562	1390	1000	3430	5	1	56188075	2753	0.92	0.30	12	0.89	5338.00	16181.00	7590	20230217	-35.44	4480	20231027	9.38	7590	-35.44	20230217	4480	9.38	20231027	7590	-35.44	20230217	4480	9.38	20231027	2.96	N	005010	1000	561 억	1790256	N	N	0	N	N
96	20231115	100202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4880	240	2	5.17	2142406120	439162	217.68	4825	4955	4750	6030	3250	4640	4878.40	3.19	61651	4713	4676	4623	4586	4533	4695	4605	562	1390	1000	3430	5	1	56188075	2742	0.91	0.30	12	0.78	5338.00	16181.00	7590	20230217	-35.70	4480	20231027	8.93	7590	-35.70	20230217	4480	8.93	20231027	7590	-35.70	20230217	4480	8.93	20231027	2.96	N	005010	1000	561 억	1790256	N	N	0	N	N
97	20231115	090202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4750	110	2	2.37	277693630	57712	28.61	4825	4825	4750	6030	3250	4640	4811.72	3.19	-17536	4713	4676	4623	4586	4533	4695	4605	562	1390	1000	3430	5	1	56188075	2669	0.89	0.29	12	0.10	5338.00	16181.00	7590	20230217	-37.42	4480	20231027	6.03	7590	-37.42	20230217	4480	6.03	20231027	7590	-37.42	20230217	4480	6.03	20231027	2.96	N	005010	1000	561 억	1790256	N	N	0	N	N
98	20231114	160202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4640	75	2	1.64	618908045	133712	99.08	4570	4660	4570	5930	3200	4565	4628.73	3.15	18311	4661	4612	4566	4517	4471	4612	4517	562	1365	1000	3370	5	1	56188075	2607	0.87	0.29	12	0.24	5338.00	16181.00	7590	20230217	-38.87	4480	20231027	3.57	7590	-38.87	20230217	4480	3.57	20231027	7590	-38.87	20230217	4480	3.57	20231027	2.98	N	005010	1000	561 억	1771078	N	N	76	N	N
99	20231114	150201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4630	65	2	1.42	565391950	122175	90.53	4570	4660	4570	5930	3200	4565	4627.88	3.15	17309	4661	4612	4566	4517	4471	4612	4517	562	1365	1000	3370	5	1	56188075	2602	0.87	0.29	12	0.22	5338.00	16181.00	7590	20230217	-39.00	4480	20231027	3.35	7590	-39.00	20230217	4480	3.35	20231027	7590	-39.00	20230217	4480	3.35	20231027	2.98	N	005010	1000	561 억	1771078	N	N	76	N	N
100	20231114	140201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4630	65	2	1.42	501399290	108344	80.28	4570	4660	4570	5930	3200	4565	4628.02	3.15	17134	4661	4612	4566	4517	4471	4612	4517	562	1365	1000	3370	5	1	56188075	2602	0.87	0.29	12	0.19	5338.00	16181.00	7590	20230217	-39.00	4480	20231027	3.35	7590	-39.00	20230217	4480	3.35	20231027	7590	-39.00	20230217	4480	3.35	20231027	2.98	N	005010	1000	561 억	1771078	N	N	76	N	N
101	20231114	130202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4650	85	2	1.86	466780850	100879	74.75	4570	4660	4570	5930	3200	4565	4627.32	3.15	16688	4661	4612	4566	4517	4471	4612	4517	562	1365	1000	3370	5	1	56188075	2613	0.87	0.29	12	0.18	5338.00	16181.00	7590	20230217	-38.74	4480	20231027	3.79	7590	-38.74	20230217	4480	3.79	20231027	7590	-38.74	20230217	4480	3.79	20231027	2.98	N	005010	1000	561 억	1771078	N	N	76	N	N
102	20231114	120201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4640	75	2	1.64	372420295	80566	59.70	4570	4660	4570	5930	3200	4565	4622.76	3.15	10675	4661	4612	4566	4517	4471	4612	4517	562	1365	1000	3370	5	1	56188075	2607	0.87	0.29	12	0.14	5338.00	16181.00	7590	20230217	-38.87	4480	20231027	3.57	7590	-38.87	20230217	4480	3.57	20231027	7590	-38.87	20230217	4480	3.57	20231027	2.98	N	005010	1000	561 억	1771078	N	N	76	N	N
103	20231114	110203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4660	95	2	2.08	311675185	67465	49.99	4570	4660	4570	5930	3200	4565	4620.05	3.15	10318	4661	4612	4566	4517	4471	4612	4517	562	1365	1000	3370	5	1	56188075	2618	0.87	0.29	12	0.12	5338.00	16181.00	7590	20230217	-38.60	4480	20231027	4.02	7590	-38.60	20230217	4480	4.02	20231027	7590	-38.60	20230217	4480	4.02	20231027	2.98	N	005010	1000	561 억	1771078	N	N	76	N	N
104	20231114	100201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4610	45	2	0.99	184006080	39921	29.58	4570	4635	4570	5930	3200	4565	4609.59	3.15	2337	4661	4612	4566	4517	4471	4612	4517	562	1365	1000	3370	5	1	56188075	2590	0.86	0.28	12	0.07	5338.00	16181.00	7590	20230217	-39.26	4480	20231027	2.90	7590	-39.26	20230217	4480	2.90	20231027	7590	-39.26	20230217	4480	2.90	20231027	2.98	N	005010	1000	561 억	1771078	N	N	76	N	N
105	20231114	090200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4595	30	2	0.66	8120740	1777	1.32	4570	4595	4570	5930	3200	4565	4570.91	3.15	-197	4661	4612	4566	4517	4471	4612	4517	562	1365	1000	3370	5	1	56188075	2582	0.86	0.28	12	0.00	5338.00	16181.00	7590	20230217	-39.46	4480	20231027	2.57	7590	-39.46	20230217	4480	2.57	20231027	7590	-39.46	20230217	4480	2.57	20231027	2.98	N	005010	1000	561 억	1771078	N	N	76	N	N
106	20231113	160200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4565	5	2	0.11	605374430	132511	81.37	4565	4615	4520	5920	3195	4560	4568.48	3.17	-9971	4653	4606	4573	4526	4493	4590	4510	562	1360	1000	3370	5	1	56188075	2565	0.86	0.28	12	0.24	5338.00	16181.00	7590	20230217	-39.86	4480	20231027	1.90	7590	-39.86	20230217	4480	1.90	20231027	7590	-39.86	20230217	4480	1.90	20231027	2.98	N	005010	1000	561 억	1782031	N	N	76	N	N
107	20231113	150200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4540	-20	5	-0.44	525555920	114913	70.56	4565	4615	4535	5920	3195	4560	4573.51	3.17	-7683	4653	4606	4573	4526	4493	4590	4510	562	1360	1000	3370	5	1	56188075	2551	0.85	0.28	12	0.20	5338.00	16181.00	7590	20230217	-40.18	4480	20231027	1.34	7590	-40.18	20230217	4480	1.34	20231027	7590	-40.18	20230217	4480	1.34	20231027	2.98	N	005010	1000	561 억	1782031	N	N	0	N	N
108	20231113	140200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4560	0	3	0.00	421165380	91960	56.47	4565	4615	4545	5920	3195	4560	4579.88	3.17	-6218	4653	4606	4573	4526	4493	4590	4510	562	1360	1000	3370	5	1	56188075	2562	0.85	0.28	12	0.16	5338.00	16181.00	7590	20230217	-39.92	4480	20231027	1.79	7590	-39.92	20230217	4480	1.79	20231027	7590	-39.92	20230217	4480	1.79	20231027	2.98	N	005010	1000	561 억	1782031	N	N	0	N	N
109	20231113	130159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4570	10	2	0.22	370668020	80900	49.68	4565	4615	4545	5920	3195	4560	4581.80	3.17	-3744	4653	4606	4573	4526	4493	4590	4510	562	1360	1000	3370	5	1	56188075	2568	0.86	0.28	12	0.14	5338.00	16181.00	7590	20230217	-39.79	4480	20231027	2.01	7590	-39.79	20230217	4480	2.01	20231027	7590	-39.79	20230217	4480	2.01	20231027	2.98	N	005010	1000	561 억	1782031	N	N	0	N	N
110	20231113	120158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4605	45	2	0.99	325835555	71079	43.65	4565	4615	4545	5920	3195	4560	4584.13	3.17	-2807	4653	4606	4573	4526	4493	4590	4510	562	1360	1000	3370	5	1	56188075	2587	0.86	0.28	12	0.13	5338.00	16181.00	7590	20230217	-39.33	4480	20231027	2.79	7590	-39.33	20230217	4480	2.79	20231027	7590	-39.33	20230217	4480	2.79	20231027	2.98	N	005010	1000	561 억	1782031	N	N	0	N	N
111	20231113	110158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4585	25	2	0.55	194544415	42564	26.14	4565	4610	4545	5920	3195	4560	4570.63	3.17	-1824	4653	4606	4573	4526	4493	4590	4510	562	1360	1000	3370	5	1	56188075	2576	0.86	0.28	12	0.08	5338.00	16181.00	7590	20230217	-39.59	4480	20231027	2.34	7590	-39.59	20230217	4480	2.34	20231027	7590	-39.59	20230217	4480	2.34	20231027	2.98	N	005010	1000	561 억	1782031	N	N	0	N	N
112	20231113	100159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4575	15	2	0.33	89066085	19431	11.93	4565	4610	4565	5920	3195	4560	4583.71	3.17	-3600	4653	4606	4573	4526	4493	4590	4510	562	1360	1000	3370	5	1	56188075	2571	0.86	0.28	12	0.03	5338.00	16181.00	7590	20230217	-39.72	4480	20231027	2.12	7590	-39.72	20230217	4480	2.12	20231027	7590	-39.72	20230217	4480	2.12	20231027	2.98	N	005010	1000	561 억	1782031	N	N	0	N	N
113	20231113	090159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4605	45	2	0.99	20973530	4583	2.81	4565	4605	4565	5920	3195	4560	4576.38	3.17	1106	4653	4606	4573	4526	4493	4590	4510	562	1360	1000	3370	5	1	56188075	2587	0.86	0.28	12	0.01	5338.00	16181.00	7590	20230217	-39.33	4480	20231027	2.79	7590	-39.33	20230217	4480	2.79	20231027	7590	-39.33	20230217	4480	2.79	20231027	2.98	N	005010	1000	561 억	1782031	N	N	0	N	N
114	20231110	160159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4560	-60	5	-1.30	735771800	161166	100.92	4600	4620	4540	6000	3235	4620	4565.35	3.20	-16242	4713	4666	4623	4576	4533	4690	4600	562	1380	1000	3410	5	1	56188075	2562	0.85	0.28	12	0.29	5338.00	16181.00	7590	20230217	-39.92	4480	20231027	1.79	7590	-39.92	20230217	4480	1.79	20231027	7590	-39.92	20230217	4480	1.79	20231027	2.90	N	005010	1000	561 억	1798096	N	N	9	N	N
115	20231110	150202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4565	-55	5	-1.19	623368930	136524	85.49	4600	4620	4540	6000	3235	4620	4566.00	3.20	-15654	4713	4666	4623	4576	4533	4690	4600	562	1380	1000	3410	5	1	56188075	2565	0.86	0.28	12	0.24	5338.00	16181.00	7590	20230217	-39.86	4480	20231027	1.90	7590	-39.86	20230217	4480	1.90	20231027	7590	-39.86	20230217	4480	1.90	20231027	2.90	N	005010	1000	561 억	1798096	N	N	9	N	N
116	20231110	140200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4580	-40	5	-0.87	530240670	116111	72.71	4600	4620	4540	6000	3235	4620	4566.67	3.20	-14724	4713	4666	4623	4576	4533	4690	4600	562	1380	1000	3410	5	1	56188075	2573	0.86	0.28	12	0.21	5338.00	16181.00	7590	20230217	-39.66	4480	20231027	2.23	7590	-39.66	20230217	4480	2.23	20231027	7590	-39.66	20230217	4480	2.23	20231027	2.90	N	005010	1000	561 억	1798096	N	N	9	N	N
117	20231110	130202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4575	-45	5	-0.97	466695940	102210	64.00	4600	4620	4540	6000	3235	4620	4566.05	3.20	-13696	4713	4666	4623	4576	4533	4690	4600	562	1380	1000	3410	5	1	56188075	2571	0.86	0.28	12	0.18	5338.00	16181.00	7590	20230217	-39.72	4480	20231027	2.12	7590	-39.72	20230217	4480	2.12	20231027	7590	-39.72	20230217	4480	2.12	20231027	2.90	N	005010	1000	561 억	1798096	N	N	9	N	N
118	20231110	120159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4565	-55	5	-1.19	443166265	97059	60.78	4600	4620	4540	6000	3235	4620	4565.95	3.20	-13301	4713	4666	4623	4576	4533	4690	4600	562	1380	1000	3410	5	1	56188075	2565	0.86	0.28	12	0.17	5338.00	16181.00	7590	20230217	-39.86	4480	20231027	1.90	7590	-39.86	20230217	4480	1.90	20231027	7590	-39.86	20230217	4480	1.90	20231027	2.90	N	005010	1000	561 억	1798096	N	N	9	N	N
119	20231110	110200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4555	-65	5	-1.41	409361520	89655	56.14	4600	4620	4540	6000	3235	4620	4565.96	3.20	-11498	4713	4666	4623	4576	4533	4690	4600	562	1380	1000	3410	5	1	56188075	2559	0.85	0.28	12	0.16	5338.00	16181.00	7590	20230217	-39.99	4480	20231027	1.67	7590	-39.99	20230217	4480	1.67	20231027	7590	-39.99	20230217	4480	1.67	20231027	2.90	N	005010	1000	561 억	1798096	N	N	9	N	N
120	20231110	100200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4580	-40	5	-0.87	299266620	65517	41.03	4600	4620	4540	6000	3235	4620	4567.77	3.20	-10288	4713	4666	4623	4576	4533	4690	4600	562	1380	1000	3410	5	1	56188075	2573	0.86	0.28	12	0.12	5338.00	16181.00	7590	20230217	-39.66	4480	20231027	2.23	7590	-39.66	20230217	4480	2.23	20231027	7590	-39.66	20230217	4480	2.23	20231027	2.90	N	005010	1000	561 억	1798096	N	N	9	N	N
121	20231110	090159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4620	0	3	0.00	16907040	3677	2.30	4600	4620	4590	6000	3235	4620	4598.05	3.20	-1638	4713	4666	4623	4576	4533	4690	4600	562	1380	1000	3410	5	1	56188075	2596	0.87	0.29	12	0.01	5338.00	16181.00	7590	20230217	-39.13	4480	20231027	3.12	7590	-39.13	20230217	4480	3.12	20231027	7590	-39.13	20230217	4480	3.12	20231027	2.90	N	005010	1000	561 억	1798096	N	N	9	N	N
122	20231109	160156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4620	5	2	0.11	734580340	159233	45.56	4610	4670	4580	5990	3235	4615	4613.23	3.22	-13506	4811	4712	4661	4562	4511	4687	4537	562	1375	1000	3410	5	1	56188075	2596	0.87	0.29	12	0.28	5338.00	16181.00	7590	20230217	-39.13	4480	20231027	3.12	7590	-39.13	20230217	4480	3.12	20231027	7590	-39.13	20230217	4480	3.12	20231027	2.87	N	005010	1000	561 억	1810658	N	N	9	N	N
123	20231109	150158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4630	15	2	0.33	672921265	145897	41.75	4610	4670	4580	5990	3235	4615	4612.30	3.22	-12505	4811	4712	4661	4562	4511	4687	4537	562	1375	1000	3410	5	1	56188075	2602	0.87	0.29	12	0.26	5338.00	16181.00	7590	20230217	-39.00	4480	20231027	3.35	7590	-39.00	20230217	4480	3.35	20231027	7590	-39.00	20230217	4480	3.35	20231027	2.87	N	005010	1000	561 억	1810658	N	N	0	N	N
124	20231109	140157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4610	-5	5	-0.11	567998780	123180	35.25	4610	4670	4580	5990	3235	4615	4611.12	3.22	-13890	4811	4712	4661	4562	4511	4687	4537	562	1375	1000	3410	5	1	56188075	2590	0.86	0.28	12	0.22	5338.00	16181.00	7590	20230217	-39.26	4480	20231027	2.90	7590	-39.26	20230217	4480	2.90	20231027	7590	-39.26	20230217	4480	2.90	20231027	2.87	N	005010	1000	561 억	1810658	N	N	0	N	N
125	20231109	130157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4630	15	2	0.33	511926420	111058	31.78	4610	4670	4580	5990	3235	4615	4609.52	3.22	-11507	4811	4712	4661	4562	4511	4687	4537	562	1375	1000	3410	5	1	56188075	2602	0.87	0.29	12	0.20	5338.00	16181.00	7590	20230217	-39.00	4480	20231027	3.35	7590	-39.00	20230217	4480	3.35	20231027	7590	-39.00	20230217	4480	3.35	20231027	2.87	N	005010	1000	561 억	1810658	N	N	0	N	N
126	20231109	120157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4620	5	2	0.11	468243435	101617	29.08	4610	4670	4580	5990	3235	4615	4607.90	3.22	-8289	4811	4712	4661	4562	4511	4687	4537	562	1375	1000	3410	5	1	56188075	2596	0.87	0.29	12	0.18	5338.00	16181.00	7590	20230217	-39.13	4480	20231027	3.12	7590	-39.13	20230217	4480	3.12	20231027	7590	-39.13	20230217	4480	3.12	20231027	2.87	N	005010	1000	561 억	1810658	N	N	0	N	N
127	20231109	110158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4620	5	2	0.11	418543710	90849	26.00	4610	4670	4580	5990	3235	4615	4606.99	3.22	-6019	4811	4712	4661	4562	4511	4687	4537	562	1375	1000	3410	5	1	56188075	2596	0.87	0.29	12	0.16	5338.00	16181.00	7590	20230217	-39.13	4480	20231027	3.12	7590	-39.13	20230217	4480	3.12	20231027	7590	-39.13	20230217	4480	3.12	20231027	2.87	N	005010	1000	561 억	1810658	N	N	0	N	N
128	20231109	100157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4590	-25	5	-0.54	321452390	69778	19.97	4610	4670	4580	5990	3235	4615	4606.74	3.22	-9015	4811	4712	4661	4562	4511	4687	4537	562	1375	1000	3410	5	1	56188075	2579	0.86	0.28	12	0.12	5338.00	16181.00	7590	20230217	-39.53	4480	20231027	2.46	7590	-39.53	20230217	4480	2.46	20231027	7590	-39.53	20230217	4480	2.46	20231027	2.87	N	005010	1000	561 억	1810658	N	N	0	N	N
129	20231109	090156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4615	0	3	0.00	22427960	4858	1.39	4610	4670	4610	5990	3235	4615	4616.86	3.22	2157	4811	4712	4661	4562	4511	4687	4537	562	1375	1000	3410	5	1	56188075	2593	0.86	0.29	12	0.01	5338.00	16181.00	7590	20230217	-39.20	4480	20231027	3.01	7590	-39.20	20230217	4480	3.01	20231027	7590	-39.20	20230217	4480	3.01	20231027	2.87	N	005010	1000	561 억	1810658	N	N	0	N	N
130	20231108	160157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4615	-95	5	-2.02	1615689640	347342	129.06	4710	4760	4610	6120	3300	4710	4651.48	3.40	-99219	4850	4780	4730	4660	4610	4755	4635	562	1410	1000	3480	5	1	56188075	2593	0.86	0.29	12	0.62	5338.00	16181.00	7590	20230217	-39.20	4480	20231027	3.01	7590	-39.20	20230217	4480	3.01	20231027	7590	-39.20	20230217	4480	3.01	20231027	2.85	N	005010	1000	561 억	1911550	N	N	35	N	N
131	20231108	150157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4625	-85	5	-1.80	1515767570	325711	121.02	4710	4760	4610	6120	3300	4710	4653.58	3.40	-94005	4850	4780	4730	4660	4610	4755	4635	562	1410	1000	3480	5	1	56188075	2599	0.87	0.29	12	0.58	5338.00	16181.00	7590	20230217	-39.06	4480	20231027	3.24	7590	-39.06	20230217	4480	3.24	20231027	7590	-39.06	20230217	4480	3.24	20231027	2.85	N	005010	1000	561 억	1911550	N	N	35	N	N
132	20231108	140157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4635	-75	5	-1.59	1284551575	275686	102.43	4710	4760	4620	6120	3300	4710	4659.33	3.40	-76795	4850	4780	4730	4660	4610	4755	4635	562	1410	1000	3480	5	1	56188075	2604	0.87	0.29	12	0.49	5338.00	16181.00	7590	20230217	-38.93	4480	20231027	3.46	7590	-38.93	20230217	4480	3.46	20231027	7590	-38.93	20230217	4480	3.46	20231027	2.85	N	005010	1000	561 억	1911550	N	N	35	N	N
133	20231108	130157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4640	-70	5	-1.49	1116085285	239319	88.92	4710	4760	4630	6120	3300	4710	4663.43	3.40	-69691	4850	4780	4730	4660	4610	4755	4635	562	1410	1000	3480	5	1	56188075	2607	0.87	0.29	12	0.43	5338.00	16181.00	7590	20230217	-38.87	4480	20231027	3.57	7590	-38.87	20230217	4480	3.57	20231027	7590	-38.87	20230217	4480	3.57	20231027	2.85	N	005010	1000	561 억	1911550	N	N	35	N	N
134	20231108	120158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4645	-65	5	-1.38	934505285	200177	74.38	4710	4760	4635	6120	3300	4710	4668.23	3.40	-57074	4850	4780	4730	4660	4610	4755	4635	562	1410	1000	3480	5	1	56188075	2610	0.87	0.29	12	0.36	5338.00	16181.00	7590	20230217	-38.80	4480	20231027	3.68	7590	-38.80	20230217	4480	3.68	20231027	7590	-38.80	20230217	4480	3.68	20231027	2.85	N	005010	1000	561 억	1911550	N	N	35	N	N
135	20231108	110157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4650	-60	5	-1.27	760031790	162630	60.43	4710	4760	4635	6120	3300	4710	4673.20	3.40	-43459	4850	4780	4730	4660	4610	4755	4635	562	1410	1000	3480	5	1	56188075	2613	0.87	0.29	12	0.29	5338.00	16181.00	7590	20230217	-38.74	4480	20231027	3.79	7590	-38.74	20230217	4480	3.79	20231027	7590	-38.74	20230217	4480	3.79	20231027	2.85	N	005010	1000	561 억	1911550	N	N	35	N	N
136	20231108	100156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4655	-55	5	-1.17	444016000	94694	35.18	4710	4760	4650	6120	3300	4710	4688.78	3.40	-22355	4850	4780	4730	4660	4610	4755	4635	562	1410	1000	3480	5	1	56188075	2616	0.87	0.29	12	0.17	5338.00	16181.00	7590	20230217	-38.67	4480	20231027	3.91	7590	-38.67	20230217	4480	3.91	20231027	7590	-38.67	20230217	4480	3.91	20231027	2.85	N	005010	1000	561 억	1911550	N	N	35	N	N
137	20231108	090157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4760	50	2	1.06	41382440	8767	3.26	4710	4760	4710	6120	3300	4710	4721.26	3.40	3807	4850	4780	4730	4660	4610	4755	4635	562	1410	1000	3480	5	1	56188075	2675	0.89	0.29	12	0.02	5338.00	16181.00	7590	20230217	-37.29	4480	20231027	6.25	7590	-37.29	20230217	4480	6.25	20231027	7590	-37.29	20230217	4480	6.25	20231027	2.85	N	005010	1000	561 억	1911550	N	N	35	N	N
138	20231107	160157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4710	-85	5	-1.77	1249492410	264626	97.65	4770	4800	4680	6230	3360	4795	4720.87	3.52	-69292	4871	4832	4766	4727	4661	4852	4747	562	1435	1000	3540	5	1	56188075	2646	0.88	0.29	12	0.47	5338.00	16181.00	7590	20230217	-37.94	4480	20231027	5.13	7590	-37.94	20230217	4480	5.13	20231027	7590	-37.94	20230217	4480	5.13	20231027	2.88	N	005010	1000	561 억	1976965	N	N	35	N	N
139	20231107	150156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4715	-80	5	-1.67	1197809770	253666	93.60	4770	4800	4680	6230	3360	4795	4721.08	3.52	-68493	4871	4832	4766	4727	4661	4852	4747	562	1435	1000	3540	5	1	56188075	2649	0.88	0.29	12	0.45	5338.00	16181.00	7590	20230217	-37.88	4480	20231027	5.25	7590	-37.88	20230217	4480	5.25	20231027	7590	-37.88	20230217	4480	5.25	20231027	2.88	N	005010	1000	561 억	1976965	N	N	228	N	N
140	20231107	140157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4725	-70	5	-1.46	1041131080	220281	81.28	4770	4800	4690	6230	3360	4795	4725.38	3.52	-73038	4871	4832	4766	4727	4661	4852	4747	562	1435	1000	3540	5	1	56188075	2655	0.89	0.29	12	0.39	5338.00	16181.00	7590	20230217	-37.75	4480	20231027	5.47	7590	-37.75	20230217	4480	5.47	20231027	7590	-37.75	20230217	4480	5.47	20231027	2.88	N	005010	1000	561 억	1976965	N	N	228	N	N
141	20231107	130157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4720	-75	5	-1.56	969826440	205156	75.70	4770	4800	4690	6230	3360	4795	4726.21	3.52	-70173	4871	4832	4766	4727	4661	4852	4747	562	1435	1000	3540	5	1	56188075	2652	0.88	0.29	12	0.37	5338.00	16181.00	7590	20230217	-37.81	4480	20231027	5.36	7590	-37.81	20230217	4480	5.36	20231027	7590	-37.81	20230217	4480	5.36	20231027	2.88	N	005010	1000	561 억	1976965	N	N	228	N	N
142	20231107	120156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4710	-85	5	-1.77	597588305	125980	46.49	4770	4800	4705	6230	3360	4795	4742.20	3.52	-30184	4871	4832	4766	4727	4661	4852	4747	562	1435	1000	3540	5	1	56188075	2646	0.88	0.29	12	0.22	5338.00	16181.00	7590	20230217	-37.94	4480	20231027	5.13	7590	-37.94	20230217	4480	5.13	20231027	7590	-37.94	20230217	4480	5.13	20231027	2.88	N	005010	1000	561 억	1976965	N	N	228	N	N
143	20231107	110157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4760	-35	5	-0.73	440458085	92667	34.19	4770	4800	4710	6230	3360	4795	4751.65	3.52	-14924	4871	4832	4766	4727	4661	4852	4747	562	1435	1000	3540	5	1	56188075	2675	0.89	0.29	12	0.16	5338.00	16181.00	7590	20230217	-37.29	4480	20231027	6.25	7590	-37.29	20230217	4480	6.25	20231027	7590	-37.29	20230217	4480	6.25	20231027	2.88	N	005010	1000	561 억	1976965	N	N	228	N	N
144	20231107	100158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4750	-45	5	-0.94	286624205	60195	22.21	4770	4800	4710	6230	3360	4795	4759.75	3.52	-7865	4871	4832	4766	4727	4661	4852	4747	562	1435	1000	3540	5	1	56188075	2669	0.89	0.29	12	0.11	5338.00	16181.00	7590	20230217	-37.42	4480	20231027	6.03	7590	-37.42	20230217	4480	6.03	20231027	7590	-37.42	20230217	4480	6.03	20231027	2.88	N	005010	1000	561 억	1976965	N	N	228	N	N
145	20231107	090155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4750	-45	5	-0.94	34877980	7309	2.70	4770	4770	4740	6230	3360	4795	4754.44	3.52	-2863	4871	4832	4766	4727	4661	4852	4747	562	1435	1000	3540	5	1	56188075	2669	0.89	0.29	12	0.01	5338.00	16181.00	7590	20230217	-37.42	4480	20231027	6.03	7590	-37.42	20230217	4480	6.03	20231027	7590	-37.42	20230217	4480	6.03	20231027	2.88	N	005010	1000	561 억	1976965	N	N	228	N	N
146	20231106	160154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4795	75	2	1.59	1282776385	269433	157.49	4740	4805	4700	6130	3305	4720	4760.98	3.42	53494	4803	4761	4718	4676	4633	4740	4655	562	1410	1000	3490	5	1	56188075	2694	0.90	0.30	12	0.48	5338.00	16181.00	7590	20230217	-36.82	4480	20231027	7.03	7590	-36.82	20230217	4480	7.03	20231027	7590	-36.82	20230217	4480	7.03	20231027	2.86	N	005010	1000	561 억	1920638	N	N	206	N	N
147	20231106	150154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4790	70	2	1.48	1205169370	253233	148.02	4740	4805	4700	6130	3305	4720	4759.13	3.42	52178	4803	4761	4718	4676	4633	4740	4655	562	1410	1000	3490	5	1	56188075	2691	0.90	0.30	12	0.45	5338.00	16181.00	7590	20230217	-36.89	4480	20231027	6.92	7590	-36.89	20230217	4480	6.92	20231027	7590	-36.89	20230217	4480	6.92	20231027	2.86	N	005010	1000	561 억	1920638	N	N	0	N	N
148	20231106	140153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4785	65	2	1.38	1084932955	228104	133.33	4740	4805	4700	6130	3305	4720	4756.31	3.42	53455	4803	4761	4718	4676	4633	4740	4655	562	1410	1000	3490	5	1	56188075	2689	0.90	0.30	12	0.41	5338.00	16181.00	7590	20230217	-36.96	4480	20231027	6.81	7590	-36.96	20230217	4480	6.81	20231027	7590	-36.96	20230217	4480	6.81	20231027	2.86	N	005010	1000	561 억	1920638	N	N	0	N	N
149	20231106	130154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4780	60	2	1.27	979931255	206196	120.53	4740	4790	4700	6130	3305	4720	4752.43	3.42	51987	4803	4761	4718	4676	4633	4740	4655	562	1410	1000	3490	5	1	56188075	2686	0.90	0.30	12	0.37	5338.00	16181.00	7590	20230217	-37.02	4480	20231027	6.70	7590	-37.02	20230217	4480	6.70	20231027	7590	-37.02	20230217	4480	6.70	20231027	2.86	N	005010	1000	561 억	1920638	N	N	0	N	N
150	20231106	120155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4780	60	2	1.27	882255965	185754	108.58	4740	4785	4700	6130	3305	4720	4749.59	3.42	52587	4803	4761	4718	4676	4633	4740	4655	562	1410	1000	3490	5	1	56188075	2686	0.90	0.30	12	0.33	5338.00	16181.00	7590	20230217	-37.02	4480	20231027	6.70	7590	-37.02	20230217	4480	6.70	20231027	7590	-37.02	20230217	4480	6.70	20231027	2.86	N	005010	1000	561 억	1920638	N	N	0	N	N
151	20231106	110155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4775	55	2	1.17	782214815	164790	96.32	4740	4780	4700	6130	3305	4720	4746.74	3.42	44219	4803	4761	4718	4676	4633	4740	4655	562	1410	1000	3490	5	1	56188075	2683	0.89	0.30	12	0.29	5338.00	16181.00	7590	20230217	-37.09	4480	20231027	6.58	7590	-37.09	20230217	4480	6.58	20231027	7590	-37.09	20230217	4480	6.58	20231027	2.86	N	005010	1000	561 억	1920638	N	N	0	N	N
152	20231106	100149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4750	30	2	0.64	450547300	95238	55.67	4740	4760	4700	6130	3305	4720	4730.75	3.42	21292	4803	4761	4718	4676	4633	4740	4655	562	1410	1000	3490	5	1	56188075	2669	0.89	0.29	12	0.17	5338.00	16181.00	7590	20230217	-37.42	4480	20231027	6.03	7590	-37.42	20230217	4480	6.03	20231027	7590	-37.42	20230217	4480	6.03	20231027	2.86	N	005010	1000	561 억	1920638	N	N	0	N	N
153	20231106	090155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4740	20	2	0.42	17322670	3658	2.14	4740	4745	4725	6130	3305	4720	4735.56	3.42	-2459	4803	4761	4718	4676	4633	4740	4655	562	1410	1000	3490	5	1	56188075	2663	0.89	0.29	12	0.01	5338.00	16181.00	7590	20230217	-37.55	4480	20231027	5.80	7590	-37.55	20230217	4480	5.80	20231027	7590	-37.55	20230217	4480	5.80	20231027	2.86	N	005010	1000	561 억	1920638	N	N	0	N	N
154	20231103	160152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4720	35	2	0.75	788673135	167580	70.30	4740	4760	4675	6090	3280	4685	4706.23	3.48	-35696	4751	4717	4696	4662	4641	4707	4652	562	1405	1000	3460	5	1	56188075	2652	0.88	0.29	12	0.30	5338.00	16181.00	7590	20230217	-37.81	4480	20231027	5.36	7590	-37.81	20230217	4480	5.36	20231027	7590	-37.81	20230217	4480	5.36	20231027	2.89	N	005010	1000	561 억	1954919	N	N	0	N	N
155	20231103	150153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4710	25	2	0.53	735871965	156377	65.60	4740	4760	4675	6090	3280	4685	4705.76	3.48	-34248	4751	4717	4696	4662	4641	4707	4652	562	1405	1000	3460	5	1	56188075	2646	0.88	0.29	12	0.28	5338.00	16181.00	7590	20230217	-37.94	4480	20231027	5.13	7590	-37.94	20230217	4480	5.13	20231027	7590	-37.94	20230217	4480	5.13	20231027	2.89	N	005010	1000	561 억	1954919	N	N	0	N	N
156	20231103	140153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4710	25	2	0.53	641914365	136438	57.23	4740	4760	4675	6090	3280	4685	4704.81	3.48	-30154	4751	4717	4696	4662	4641	4707	4652	562	1405	1000	3460	5	1	56188075	2646	0.88	0.29	12	0.24	5338.00	16181.00	7590	20230217	-37.94	4480	20231027	5.13	7590	-37.94	20230217	4480	5.13	20231027	7590	-37.94	20230217	4480	5.13	20231027	2.89	N	005010	1000	561 억	1954919	N	N	0	N	N
157	20231103	130153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4705	20	2	0.43	553190140	117591	49.33	4740	4760	4675	6090	3280	4685	4704.36	3.48	-25168	4751	4717	4696	4662	4641	4707	4652	562	1405	1000	3460	5	1	56188075	2644	0.88	0.29	12	0.21	5338.00	16181.00	7590	20230217	-38.01	4480	20231027	5.02	7590	-38.01	20230217	4480	5.02	20231027	7590	-38.01	20230217	4480	5.02	20231027	2.89	N	005010	1000	561 억	1954919	N	N	0	N	N
158	20231103	120152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4710	25	2	0.53	495424430	105319	44.18	4740	4760	4675	6090	3280	4685	4704.04	3.48	-22931	4751	4717	4696	4662	4641	4707	4652	562	1405	1000	3460	5	1	56188075	2646	0.88	0.29	12	0.19	5338.00	16181.00	7590	20230217	-37.94	4480	20231027	5.13	7590	-37.94	20230217	4480	5.13	20231027	7590	-37.94	20230217	4480	5.13	20231027	2.89	N	005010	1000	561 억	1954919	N	N	0	N	N
159	20231103	110154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4705	20	2	0.43	417885365	88864	37.28	4740	4760	4675	6090	3280	4685	4702.53	3.48	-17369	4751	4717	4696	4662	4641	4707	4652	562	1405	1000	3460	5	1	56188075	2644	0.88	0.29	12	0.16	5338.00	16181.00	7590	20230217	-38.01	4480	20231027	5.02	7590	-38.01	20230217	4480	5.02	20231027	7590	-38.01	20230217	4480	5.02	20231027	2.89	N	005010	1000	561 억	1954919	N	N	0	N	N
160	20231103	100152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4695	10	2	0.21	354241265	75333	31.60	4740	4760	4675	6090	3280	4685	4702.34	3.48	-14652	4751	4717	4696	4662	4641	4707	4652	562	1405	1000	3460	5	1	56188075	2638	0.88	0.29	12	0.13	5338.00	16181.00	7590	20230217	-38.14	4480	20231027	4.80	7590	-38.14	20230217	4480	4.80	20231027	7590	-38.14	20230217	4480	4.80	20231027	2.89	N	005010	1000	561 억	1954919	N	N	0	N	N
161	20231103	090153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4760	75	2	1.60	53425640	11267	4.73	4740	4760	4720	6090	3280	4685	4741.78	3.48	1205	4751	4717	4696	4662	4641	4707	4652	562	1405	1000	3460	5	1	56188075	2675	0.89	0.29	12	0.02	5338.00	16181.00	7590	20230217	-37.29	4480	20231027	6.25	7590	-37.29	20230217	4480	6.25	20231027	7590	-37.29	20230217	4480	6.25	20231027	2.89	N	005010	1000	561 억	1954919	N	N	0	N	N
162	20231102	160152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4685	35	2	0.75	1102655870	234450	158.11	4690	4730	4675	6040	3255	4650	4703.85	3.47	-3182	4740	4695	4635	4590	4530	4717	4612	562	1390	1000	3440	5	1	56188075	2632	0.88	0.29	12	0.42	5338.00	16181.00	7590	20230217	-38.27	4480	20231027	4.58	7590	-38.27	20230217	4480	4.58	20231027	7590	-38.27	20230217	4480	4.58	20231027	2.87	N	005010	1000	561 억	1950301	N	N	719	N	N
163	20231102	150153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4685	35	2	0.75	1054649725	224205	151.20	4690	4730	4675	6040	3255	4650	4704.68	3.47	923	4740	4695	4635	4590	4530	4717	4612	562	1390	1000	3440	5	1	56188075	2632	0.88	0.29	12	0.40	5338.00	16181.00	7590	20230217	-38.27	4480	20231027	4.58	7590	-38.27	20230217	4480	4.58	20231027	7590	-38.27	20230217	4480	4.58	20231027	2.87	N	005010	1000	561 억	1950301	N	N	719	N	N
164	20231102	140152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4700	50	2	1.08	947565075	201378	135.81	4690	4730	4675	6040	3255	4650	4706.24	3.47	11227	4740	4695	4635	4590	4530	4717	4612	562	1390	1000	3440	5	1	56188075	2641	0.88	0.29	12	0.36	5338.00	16181.00	7590	20230217	-38.08	4480	20231027	4.91	7590	-38.08	20230217	4480	4.91	20231027	7590	-38.08	20230217	4480	4.91	20231027	2.87	N	005010	1000	561 억	1950301	N	N	719	N	N
165	20231102	130152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4705	55	2	1.18	795040435	168874	113.89	4690	4730	4680	6040	3255	4650	4708.94	3.47	22433	4740	4695	4635	4590	4530	4717	4612	562	1390	1000	3440	5	1	56188075	2644	0.88	0.29	12	0.30	5338.00	16181.00	7590	20230217	-38.01	4480	20231027	5.02	7590	-38.01	20230217	4480	5.02	20231027	7590	-38.01	20230217	4480	5.02	20231027	2.87	N	005010	1000	561 억	1950301	N	N	719	N	N
166	20231102	120152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4705	55	2	1.18	772673430	164120	110.68	4690	4730	4680	6040	3255	4650	4709.06	3.47	22780	4740	4695	4635	4590	4530	4717	4612	562	1390	1000	3440	5	1	56188075	2644	0.88	0.29	12	0.29	5338.00	16181.00	7590	20230217	-38.01	4480	20231027	5.02	7590	-38.01	20230217	4480	5.02	20231027	7590	-38.01	20230217	4480	5.02	20231027	2.87	N	005010	1000	561 억	1950301	N	N	719	N	N
167	20231102	110149	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4720	70	2	1.51	523568895	111186	74.98	4690	4730	4680	6040	3255	4650	4710.58	3.47	20570	4740	4695	4635	4590	4530	4717	4612	562	1390	1000	3440	5	1	56188075	2652	0.88	0.29	12	0.20	5338.00	16181.00	7590	20230217	-37.81	4480	20231027	5.36	7590	-37.81	20230217	4480	5.36	20231027	7590	-37.81	20230217	4480	5.36	20231027	2.87	N	005010	1000	561 억	1950301	N	N	719	N	N
168	20231102	100152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4715	65	2	1.40	335769115	71343	48.11	4690	4725	4680	6040	3255	4650	4708.88	3.47	14007	4740	4695	4635	4590	4530	4717	4612	562	1390	1000	3440	5	1	56188075	2649	0.88	0.29	12	0.13	5338.00	16181.00	7590	20230217	-37.88	4480	20231027	5.25	7590	-37.88	20230217	4480	5.25	20231027	7590	-37.88	20230217	4480	5.25	20231027	2.87	N	005010	1000	561 억	1950301	N	N	719	N	N
169	20231102	090152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4695	45	2	0.97	33379725	7137	4.81	4690	4720	4690	6040	3255	4650	4696.57	3.47	1198	4740	4695	4635	4590	4530	4717	4612	562	1390	1000	3440	5	1	56188075	2638	0.88	0.29	12	0.01	5338.00	16181.00	7590	20230217	-38.14	4480	20231027	4.80	7590	-38.14	20230217	4480	4.80	20231027	7590	-38.14	20230217	4480	4.80	20231027	2.87	N	005010	1000	561 억	1950301	N	N	719	N	N
170	20231101	160150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4650	75	2	1.64	670403370	144809	44.97	4610	4680	4575	5940	3205	4575	4629.51	3.50	-15600	4801	4687	4631	4517	4461	4660	4490	562	1365	1000	3380	5	1	56188075	2613	0.87	0.29	12	0.26	5338.00	16181.00	7590	20230217	-38.74	4480	20231027	3.79	7590	-38.74	20230217	4480	3.79	20231027	7590	-38.74	20230217	4480	3.79	20231027	2.93	N	005010	1000	561 억	1966094	N	N	719	N	N
171	20231101	150151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4645	70	2	1.53	609218850	131665	40.89	4610	4675	4575	5940	3205	4575	4627.04	3.50	-15644	4801	4687	4631	4517	4461	4660	4490	562	1365	1000	3380	5	1	56188075	2610	0.87	0.29	12	0.23	5338.00	16181.00	7590	20230217	-38.80	4480	20231027	3.68	7590	-38.80	20230217	4480	3.68	20231027	7590	-38.80	20230217	4480	3.68	20231027	2.93	N	005010	1000	561 억	1966094	N	N	0	N	N
172	20231101	140150	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4640	65	2	1.42	489032775	105791	32.85	4610	4675	4575	5940	3205	4575	4622.63	3.50	-12120	4801	4687	4631	4517	4461	4660	4490	562	1365	1000	3380	5	1	56188075	2607	0.87	0.29	12	0.19	5338.00	16181.00	7590	20230217	-38.87	4480	20231027	3.57	7590	-38.87	20230217	4480	3.57	20231027	7590	-38.87	20230217	4480	3.57	20231027	2.93	N	005010	1000	561 억	1966094	N	N	0	N	N
173	20231101	130152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4620	45	2	0.98	417777960	90386	28.07	4610	4675	4575	5940	3205	4575	4622.15	3.50	-7185	4801	4687	4631	4517	4461	4660	4490	562	1365	1000	3380	5	1	56188075	2596	0.87	0.29	12	0.16	5338.00	16181.00	7590	20230217	-39.13	4480	20231027	3.12	7590	-39.13	20230217	4480	3.12	20231027	7590	-39.13	20230217	4480	3.12	20231027	2.93	N	005010	1000	561 억	1966094	N	N	0	N	N
174	20231101	120153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4610	35	2	0.77	370616635	80203	24.90	4610	4675	4575	5940	3205	4575	4620.98	3.50	-4163	4801	4687	4631	4517	4461	4660	4490	562	1365	1000	3380	5	1	56188075	2590	0.86	0.28	12	0.14	5338.00	16181.00	7590	20230217	-39.26	4480	20231027	2.90	7590	-39.26	20230217	4480	2.90	20231027	7590	-39.26	20230217	4480	2.90	20231027	2.93	N	005010	1000	561 억	1966094	N	N	0	N	N
175	20231101	110154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4585	10	2	0.22	300417845	64900	20.15	4610	4675	4580	5940	3205	4575	4628.93	3.50	-1848	4801	4687	4631	4517	4461	4660	4490	562	1365	1000	3380	5	1	56188075	2576	0.86	0.28	12	0.12	5338.00	16181.00	7590	20230217	-39.59	4480	20231027	2.34	7590	-39.59	20230217	4480	2.34	20231027	7590	-39.59	20230217	4480	2.34	20231027	2.93	N	005010	1000	561 억	1966094	N	N	0	N	N
176	20231101	100153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4635	60	2	1.31	141471950	30440	9.45	4610	4675	4610	5940	3205	4575	4647.57	3.50	-187	4801	4687	4631	4517	4461	4660	4490	562	1365	1000	3380	5	1	56188075	2604	0.87	0.29	12	0.05	5338.00	16181.00	7590	20230217	-38.93	4480	20231027	3.46	7590	-38.93	20230217	4480	3.46	20231027	7590	-38.93	20230217	4480	3.46	20231027	2.93	N	005010	1000	561 억	1966094	N	N	0	N	N
177	20231101	090153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4670	95	2	2.08	11173040	2423	0.75	4610	4670	4610	5940	3205	4575	4611.24	3.50	-961	4801	4687	4631	4517	4461	4660	4490	562	1365	1000	3380	5	1	56188075	2624	0.87	0.29	12	0.00	5338.00	16181.00	7590	20230217	-38.47	4480	20231027	4.24	7590	-38.47	20230217	4480	4.24	20231027	7590	-38.47	20230217	4480	4.24	20231027	2.93	N	005010	1000	561 억	1966094	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History