KissMeData/024090/price/prices-20241001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	20241031	160404	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11730	-100	5	-0.85	92666850	7986	227.52	11830	11840	11350	15370	8290	11830	11603.66	2.98	175	12050	11940	11870	11760	11690	11905	11725	60	3540	500	8750	10	1	11400000	1337	-12.98	0.52	12	0.07	-904.00	22684.00	13440	20240813	-12.72	10500	20240125	11.71	13440	-12.72	20240813	10500	11.71	20240125	13440	-12.72	20240813	10500	11.71	20240125	0.68	N	024090	500	60 억	340000	N	N	0	N	N
3	20241031	150408	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11730	-100	5	-0.85	92092080	7937	226.13	11830	11840	11350	15370	8290	11830	11602.88	2.98	204	12050	11940	11870	11760	11690	11905	11725	60	3540	500	8750	10	1	11400000	1337	-12.98	0.52	12	0.07	-904.00	22684.00	13440	20240813	-12.72	10500	20240125	11.71	13440	-12.72	20240813	10500	11.71	20240125	13440	-12.72	20240813	10500	11.71	20240125	0.68	N	024090	500	60 억	340000	N	N	0	N	N
4	20241031	140408	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11740	-90	5	-0.76	82309530	7106	202.45	11830	11840	11350	15370	8290	11830	11583.10	2.98	244	12050	11940	11870	11760	11690	11905	11725	60	3540	500	8750	10	1	11400000	1338	-12.99	0.52	12	0.06	-904.00	22684.00	13440	20240813	-12.65	10500	20240125	11.81	13440	-12.65	20240813	10500	11.81	20240125	13440	-12.65	20240813	10500	11.81	20240125	0.68	N	024090	500	60 억	340000	N	N	0	N	N
5	20241031	130407	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11670	-160	5	-1.35	80675920	6967	198.49	11830	11840	11350	15370	8290	11830	11579.72	2.98	273	12050	11940	11870	11760	11690	11905	11725	60	3540	500	8750	10	1	11400000	1330	-12.91	0.51	12	0.06	-904.00	22684.00	13440	20240813	-13.17	10500	20240125	11.14	13440	-13.17	20240813	10500	11.14	20240125	13440	-13.17	20240813	10500	11.14	20240125	0.68	N	024090	500	60 억	340000	N	N	0	N	N
6	20241031	120407	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11720	-110	5	-0.93	78323080	6766	192.76	11830	11840	11350	15370	8290	11830	11575.98	2.98	383	12050	11940	11870	11760	11690	11905	11725	60	3540	500	8750	10	1	11400000	1336	-12.96	0.52	12	0.06	-904.00	22684.00	13440	20240813	-12.80	10500	20240125	11.62	13440	-12.80	20240813	10500	11.62	20240125	13440	-12.80	20240813	10500	11.62	20240125	0.68	N	024090	500	60 억	340000	N	N	0	N	N
7	20241031	110409	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11670	-160	5	-1.35	66262290	5740	163.53	11830	11830	11350	15370	8290	11830	11543.95	2.98	547	12050	11940	11870	11760	11690	11905	11725	60	3540	500	8750	10	1	11400000	1330	-12.91	0.51	12	0.05	-904.00	22684.00	13440	20240813	-13.17	10500	20240125	11.14	13440	-13.17	20240813	10500	11.14	20240125	13440	-13.17	20240813	10500	11.14	20240125	0.68	N	024090	500	60 억	340000	N	N	0	N	N
8	20241031	100408	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11830	0	3	0.00	5364010	455	12.96	11830	11830	11760	15370	8290	11830	11789.03	2.98	-312	12050	11940	11870	11760	11690	11905	11725	60	3540	500	8750	10	1	11400000	1349	-13.09	0.52	12	0.00	-904.00	22684.00	13440	20240813	-11.98	10500	20240125	12.67	13440	-11.98	20240813	10500	12.67	20240125	13440	-11.98	20240813	10500	12.67	20240125	0.68	N	024090	500	60 억	340000	N	N	0	N	N
9	20241031	090407	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11820	-10	5	-0.08	118290	10	0.28	11830	11830	11820	15370	8290	11830	11829.00	2.98	3	12050	11940	11870	11760	11690	11905	11725	60	3540	500	8750	10	1	11400000	1347	-13.08	0.52	12	0.00	-904.00	22684.00	13440	20240813	-12.05	10500	20240125	12.57	13440	-12.05	20240813	10500	12.57	20240125	13440	-12.05	20240813	10500	12.57	20240125	0.68	N	024090	500	60 억	340000	N	N	0	N	N
10	20241030	160406	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11830	-110	5	-0.92	41617000	3510	161.45	11980	11980	11800	15520	8360	11940	11856.70	2.98	-883	12246	12092	12006	11852	11766	12050	11810	60	3580	500	8830	10	1	11400000	1349	-13.09	0.52	12	0.03	-904.00	22684.00	13440	20240813	-11.98	10500	20240125	12.67	13440	-11.98	20240813	10500	12.67	20240125	13440	-11.98	20240813	10500	12.67	20240125	0.68	N	024090	500	60 억	340048	N	N	0	N	N
11	20241030	150414	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11840	-100	5	-0.84	40362820	3404	156.58	11980	11980	11800	15520	8360	11940	11857.47	2.98	-857	12246	12092	12006	11852	11766	12050	11810	60	3580	500	8830	10	1	11400000	1350	-13.10	0.52	12	0.03	-904.00	22684.00	13440	20240813	-11.90	10500	20240125	12.76	13440	-11.90	20240813	10500	12.76	20240125	13440	-11.90	20240813	10500	12.76	20240125	0.68	N	024090	500	60 억	340048	N	N	0	N	N
12	20241030	140410	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11890	-50	5	-0.42	35255550	2973	136.75	11980	11980	11800	15520	8360	11940	11858.58	2.98	-754	12246	12092	12006	11852	11766	12050	11810	60	3580	500	8830	10	1	11400000	1355	-13.15	0.52	12	0.03	-904.00	22684.00	13440	20240813	-11.53	10500	20240125	13.24	13440	-11.53	20240813	10500	13.24	20240125	13440	-11.53	20240813	10500	13.24	20240125	0.68	N	024090	500	60 억	340048	N	N	0	N	N
13	20241030	130409	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11840	-100	5	-0.84	35113160	2961	136.20	11980	11980	11800	15520	8360	11940	11858.55	2.98	-748	12246	12092	12006	11852	11766	12050	11810	60	3580	500	8830	10	1	11400000	1350	-13.10	0.52	12	0.03	-904.00	22684.00	13440	20240813	-11.90	10500	20240125	12.76	13440	-11.90	20240813	10500	12.76	20240125	13440	-11.90	20240813	10500	12.76	20240125	0.68	N	024090	500	60 억	340048	N	N	0	N	N
14	20241030	120413	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11820	-120	5	-1.01	33093670	2790	128.33	11980	11980	11800	15520	8360	11940	11861.53	2.98	-591	12246	12092	12006	11852	11766	12050	11810	60	3580	500	8830	10	1	11400000	1347	-13.08	0.52	12	0.02	-904.00	22684.00	13440	20240813	-12.05	10500	20240125	12.57	13440	-12.05	20240813	10500	12.57	20240125	13440	-12.05	20240813	10500	12.57	20240125	0.68	N	024090	500	60 억	340048	N	N	0	N	N
15	20241030	110408	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11850	-90	5	-0.75	26209790	2209	101.61	11980	11980	11800	15520	8360	11940	11865.00	2.98	-242	12246	12092	12006	11852	11766	12050	11810	60	3580	500	8830	10	1	11400000	1351	-13.11	0.52	12	0.02	-904.00	22684.00	13440	20240813	-11.83	10500	20240125	12.86	13440	-11.83	20240813	10500	12.86	20240125	13440	-11.83	20240813	10500	12.86	20240125	0.68	N	024090	500	60 억	340048	N	N	0	N	N
16	20241030	100407	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11890	-50	5	-0.42	5652680	475	21.85	11980	11980	11880	15520	8360	11940	11900.38	2.98	-61	12246	12092	12006	11852	11766	12050	11810	60	3580	500	8830	10	1	11400000	1355	-13.15	0.52	12	0.00	-904.00	22684.00	13440	20240813	-11.53	10500	20240125	13.24	13440	-11.53	20240813	10500	13.24	20240125	13440	-11.53	20240813	10500	13.24	20240125	0.68	N	024090	500	60 억	340048	N	N	0	N	N
17	20241030	090408	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11980	40	2	0.34	11980	1	0.05	11980	11980	11980	15520	8360	11940	11980.00	2.98	0	12246	12092	12006	11852	11766	12050	11810	60	3580	500	8830	10	1	11400000	1366	-13.25	0.53	12	0.00	-904.00	22684.00	13440	20240813	-10.86	10500	20240125	14.10	13440	-10.86	20240813	10500	14.10	20240125	13440	-10.86	20240813	10500	14.10	20240125	0.68	N	024090	500	60 억	340048	N	N	0	N	N
18	20241029	160356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11940	-110	5	-0.91	26020200	2174	240.75	12050	12160	11920	15660	8440	12050	11968.87	2.98	-8	12330	12190	12070	11930	11810	12130	11870	60	3610	500	8910	10	1	11400000	1361	-13.21	0.53	12	0.02	-904.00	22684.00	13440	20240813	-11.16	10500	20240125	13.71	13440	-11.16	20240813	10500	13.71	20240125	13440	-11.16	20240813	10500	13.71	20240125	0.68	N	024090	500	60 억	340069	N	N	0	N	N
19	20241029	150402	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11950	-100	5	-0.83	17216480	1437	159.14	12050	12160	11920	15660	8440	12050	11980.85	2.98	-12	12330	12190	12070	11930	11810	12130	11870	60	3610	500	8910	10	1	11400000	1362	-13.22	0.53	12	0.01	-904.00	22684.00	13440	20240813	-11.09	10500	20240125	13.81	13440	-11.09	20240813	10500	13.81	20240125	13440	-11.09	20240813	10500	13.81	20240125	0.68	N	024090	500	60 억	340069	N	N	0	N	N
20	20241029	140357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11950	-100	5	-0.83	16212160	1353	149.83	12050	12160	11920	15660	8440	12050	11982.38	2.98	-20	12330	12190	12070	11930	11810	12130	11870	60	3610	500	8910	10	1	11400000	1362	-13.22	0.53	12	0.01	-904.00	22684.00	13440	20240813	-11.09	10500	20240125	13.81	13440	-11.09	20240813	10500	13.81	20240125	13440	-11.09	20240813	10500	13.81	20240125	0.68	N	024090	500	60 억	340069	N	N	0	N	N
21	20241029	130358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12020	-30	5	-0.25	8482790	706	78.18	12050	12160	11980	15660	8440	12050	12015.28	2.98	-20	12330	12190	12070	11930	11810	12130	11870	60	3610	500	8910	10	1	11400000	1370	-13.30	0.53	12	0.01	-904.00	22684.00	13440	20240813	-10.57	10500	20240125	14.48	13440	-10.57	20240813	10500	14.48	20240125	13440	-10.57	20240813	10500	14.48	20240125	0.68	N	024090	500	60 억	340069	N	N	0	N	N
22	20241029	120400	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12010	-40	5	-0.33	3837580	319	35.33	12050	12160	12000	15660	8440	12050	12030.03	2.98	0	12330	12190	12070	11930	11810	12130	11870	60	3610	500	8910	10	1	11400000	1369	-13.29	0.53	12	0.00	-904.00	22684.00	13440	20240813	-10.64	10500	20240125	14.38	13440	-10.64	20240813	10500	14.38	20240125	13440	-10.64	20240813	10500	14.38	20240125	0.68	N	024090	500	60 억	340069	N	N	0	N	N
23	20241029	110405	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12010	-40	5	-0.33	1746130	145	16.06	12050	12160	12010	15660	8440	12050	12042.28	2.98	2	12330	12190	12070	11930	11810	12130	11870	60	3610	500	8910	10	1	11400000	1369	-13.29	0.53	12	0.00	-904.00	22684.00	13440	20240813	-10.64	10500	20240125	14.38	13440	-10.64	20240813	10500	14.38	20240125	13440	-10.64	20240813	10500	14.38	20240125	0.68	N	024090	500	60 억	340069	N	N	0	N	N
24	20241029	100400	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12050	0	3	0.00	362240	30	3.32	12050	12160	12050	15660	8440	12050	12074.67	2.98	2	12330	12190	12070	11930	11810	12130	11870	60	3610	500	8910	10	1	11400000	1374	-13.33	0.53	12	0.00	-904.00	22684.00	13440	20240813	-10.34	10500	20240125	14.76	13440	-10.34	20240813	10500	14.76	20240125	13440	-10.34	20240813	10500	14.76	20240125	0.68	N	024090	500	60 억	340069	N	N	0	N	N
25	20241028	160355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12050	-160	5	-1.31	10896140	903	38.69	12210	12210	11950	15870	8550	12210	12066.60	2.98	166	12503	12356	12153	12006	11803	12430	12080	60	3660	500	9030	10	1	11400000	1374	-13.33	0.53	12	0.01	-904.00	22684.00	13440	20240813	-10.34	10500	20240125	14.76	13440	-10.34	20240813	10500	14.76	20240125	13440	-10.34	20240813	10500	14.76	20240125	0.68	N	024090	500	60 억	340039	N	N	0	N	N
26	20241028	150356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12050	-160	5	-1.31	10775520	893	38.26	12210	12210	11950	15870	8550	12210	12066.65	2.98	172	12503	12356	12153	12006	11803	12430	12080	60	3660	500	9030	10	1	11400000	1374	-13.33	0.53	12	0.01	-904.00	22684.00	13440	20240813	-10.34	10500	20240125	14.76	13440	-10.34	20240813	10500	14.76	20240125	13440	-10.34	20240813	10500	14.76	20240125	0.68	N	024090	500	60 억	340039	N	N	0	N	N
27	20241028	140359	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12100	-110	5	-0.90	9096360	754	32.31	12210	12210	11950	15870	8550	12210	12064.14	2.98	127	12503	12356	12153	12006	11803	12430	12080	60	3660	500	9030	10	1	11400000	1379	-13.38	0.53	12	0.01	-904.00	22684.00	13440	20240813	-9.97	10500	20240125	15.24	13440	-9.97	20240813	10500	15.24	20240125	13440	-9.97	20240813	10500	15.24	20240125	0.68	N	024090	500	60 억	340039	N	N	0	N	N
28	20241028	130356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12070	-140	5	-1.15	7563110	627	26.86	12210	12210	11950	15870	8550	12210	12062.38	2.98	96	12503	12356	12153	12006	11803	12430	12080	60	3660	500	9030	10	1	11400000	1376	-13.35	0.53	12	0.01	-904.00	22684.00	13440	20240813	-10.19	10500	20240125	14.95	13440	-10.19	20240813	10500	14.95	20240125	13440	-10.19	20240813	10500	14.95	20240125	0.68	N	024090	500	60 억	340039	N	N	0	N	N
29	20241028	120356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12040	-170	5	-1.39	6900030	572	24.51	12210	12210	11950	15870	8550	12210	12062.99	2.98	65	12503	12356	12153	12006	11803	12430	12080	60	3660	500	9030	10	1	11400000	1373	-13.32	0.53	12	0.01	-904.00	22684.00	13440	20240813	-10.42	10500	20240125	14.67	13440	-10.42	20240813	10500	14.67	20240125	13440	-10.42	20240813	10500	14.67	20240125	0.68	N	024090	500	60 억	340039	N	N	0	N	N
30	20241028	110331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12070	-140	5	-1.15	4299290	356	15.25	12210	12210	11950	15870	8550	12210	12076.66	2.98	21	12503	12356	12153	12006	11803	12430	12080	60	3660	500	9030	10	1	11400000	1376	-13.35	0.53	12	0.00	-904.00	22684.00	13440	20240813	-10.19	10500	20240125	14.95	13440	-10.19	20240813	10500	14.95	20240125	13440	-10.19	20240813	10500	14.95	20240125	0.68	N	024090	500	60 억	340039	N	N	0	N	N
31	20241028	100354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12200	-10	5	-0.08	1771990	147	6.30	12210	12210	11950	15870	8550	12210	12054.35	2.98	3	12503	12356	12153	12006	11803	12430	12080	60	3660	500	9030	10	1	11400000	1391	-13.50	0.54	12	0.00	-904.00	22684.00	13440	20240813	-9.23	10500	20240125	16.19	13440	-9.23	20240813	10500	16.19	20240125	13440	-9.23	20240813	10500	16.19	20240125	0.68	N	024090	500	60 억	340039	N	N	0	N	N
32	20241028	090354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12210	0	3	0.00	12210	1	0.04	12210	12210	12210	15870	8550	12210	12210.00	2.98	0	12503	12356	12153	12006	11803	12430	12080	60	3660	500	9030	10	1	11400000	1392	-13.51	0.54	12	0.00	-904.00	22684.00	13440	20240813	-9.15	10500	20240125	16.29	13440	-9.15	20240813	10500	16.29	20240125	13440	-9.15	20240813	10500	16.29	20240125	0.68	N	024090	500	60 억	340039	N	N	0	N	N
33	20241025	160353	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12210	-10	5	-0.08	28455740	2334	97.37	11950	12300	11950	15880	8560	12220	12191.83	2.98	-80	12886	12552	12166	11832	11446	12360	11640	60	3660	500	9040	10	1	11400000	1392	-13.51	0.54	12	0.02	-904.00	22684.00	13440	20240813	-9.15	10500	20240125	16.29	13440	-9.15	20240813	10500	16.29	20240125	13440	-9.15	20240813	10500	16.29	20240125	0.68	N	024090	500	60 억	340127	N	N	0	N	N
34	20241025	150358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12290	70	2	0.57	22782400	1872	78.10	11950	12300	11950	15880	8560	12220	12170.09	2.98	-90	12886	12552	12166	11832	11446	12360	11640	60	3660	500	9040	10	1	11400000	1401	-13.60	0.54	12	0.02	-904.00	22684.00	13440	20240813	-8.56	10500	20240125	17.05	13440	-8.56	20240813	10500	17.05	20240125	13440	-8.56	20240813	10500	17.05	20240125	0.68	N	024090	500	60 억	340127	N	N	0	N	N
35	20241025	140356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12290	70	2	0.57	21026330	1729	72.13	11950	12300	11950	15880	8560	12220	12160.98	2.98	-89	12886	12552	12166	11832	11446	12360	11640	60	3660	500	9040	10	1	11400000	1401	-13.60	0.54	12	0.02	-904.00	22684.00	13440	20240813	-8.56	10500	20240125	17.05	13440	-8.56	20240813	10500	17.05	20240125	13440	-8.56	20240813	10500	17.05	20240125	0.68	N	024090	500	60 억	340127	N	N	0	N	N
36	20241025	130358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12110	-110	5	-0.90	16198620	1334	55.65	11950	12300	11950	15880	8560	12220	12142.89	2.98	-3	12886	12552	12166	11832	11446	12360	11640	60	3660	500	9040	10	1	11400000	1381	-13.40	0.53	12	0.01	-904.00	22684.00	13440	20240813	-9.90	10500	20240125	15.33	13440	-9.90	20240813	10500	15.33	20240125	13440	-9.90	20240813	10500	15.33	20240125	0.68	N	024090	500	60 억	340127	N	N	0	N	N
37	20241025	120358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12110	-110	5	-0.90	16198620	1334	55.65	11950	12300	11950	15880	8560	12220	12142.89	2.98	-3	12886	12552	12166	11832	11446	12360	11640	60	3660	500	9040	10	1	11400000	1381	-13.40	0.53	12	0.01	-904.00	22684.00	13440	20240813	-9.90	10500	20240125	15.33	13440	-9.90	20240813	10500	15.33	20240125	13440	-9.90	20240813	10500	15.33	20240125	0.68	N	024090	500	60 억	340127	N	N	0	N	N
38	20241025	110355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12300	80	2	0.65	15299180	1260	52.57	11950	12300	11950	15880	8560	12220	12142.21	2.98	-21	12886	12552	12166	11832	11446	12360	11640	60	3660	500	9040	10	1	11400000	1402	-13.61	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.48	10500	20240125	17.14	13440	-8.48	20240813	10500	17.14	20240125	13440	-8.48	20240813	10500	17.14	20240125	0.68	N	024090	500	60 억	340127	N	N	0	N	N
39	20241025	100356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12130	-90	5	-0.74	8155830	674	28.12	11950	12170	11950	15880	8560	12220	12100.64	2.98	13	12886	12552	12166	11832	11446	12360	11640	60	3660	500	9040	10	1	11400000	1383	-13.42	0.53	12	0.01	-904.00	22684.00	13440	20240813	-9.75	10500	20240125	15.52	13440	-9.75	20240813	10500	15.52	20240125	13440	-9.75	20240813	10500	15.52	20240125	0.68	N	024090	500	60 억	340127	N	N	0	N	N
40	20241025	090355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12000	-220	5	-1.80	1772990	148	6.17	11950	12170	11950	15880	8560	12220	11979.66	2.98	4	12886	12552	12166	11832	11446	12360	11640	60	3660	500	9040	10	1	11400000	1368	-13.27	0.53	12	0.00	-904.00	22684.00	13440	20240813	-10.71	10500	20240125	14.29	13440	-10.71	20240813	10500	14.29	20240125	13440	-10.71	20240813	10500	14.29	20240125	0.68	N	024090	500	60 억	340127	N	N	0	N	N
41	20241024	160350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12220	-140	5	-1.13	29165690	2397	48.51	12360	12500	11780	16060	8660	12360	12167.56	2.98	-108	12713	12536	12273	12096	11833	12625	12185	60	3700	500	9140	10	1	11400000	1393	-13.52	0.54	12	0.02	-904.00	22684.00	13440	20240813	-9.08	10500	20240125	16.38	13440	-9.08	20240813	10500	16.38	20240125	13440	-9.08	20240813	10500	16.38	20240125	0.68	N	024090	500	60 억	340235	N	N	0	N	N
42	20241024	150351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12220	-140	5	-1.13	16072430	1328	26.88	12360	12500	11780	16060	8660	12360	12102.73	2.98	-58	12713	12536	12273	12096	11833	12625	12185	60	3700	500	9140	10	1	11400000	1393	-13.52	0.54	12	0.01	-904.00	22684.00	13440	20240813	-9.08	10500	20240125	16.38	13440	-9.08	20240813	10500	16.38	20240125	13440	-9.08	20240813	10500	16.38	20240125	0.68	N	024090	500	60 억	340235	N	N	0	N	N
43	20241024	140348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12220	-140	5	-1.13	15950230	1318	26.67	12360	12500	11780	16060	8660	12360	12101.84	2.98	-49	12713	12536	12273	12096	11833	12625	12185	60	3700	500	9140	10	1	11400000	1393	-13.52	0.54	12	0.01	-904.00	22684.00	13440	20240813	-9.08	10500	20240125	16.38	13440	-9.08	20240813	10500	16.38	20240125	13440	-9.08	20240813	10500	16.38	20240125	0.68	N	024090	500	60 억	340235	N	N	0	N	N
44	20241024	130353	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12240	-120	5	-0.97	15339230	1268	25.66	12360	12500	11780	16060	8660	12360	12097.18	2.98	-49	12713	12536	12273	12096	11833	12625	12185	60	3700	500	9140	10	1	11400000	1395	-13.54	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.93	10500	20240125	16.57	13440	-8.93	20240813	10500	16.57	20240125	13440	-8.93	20240813	10500	16.57	20240125	0.68	N	024090	500	60 억	340235	N	N	0	N	N
45	20241024	120351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12250	-110	5	-0.89	13564680	1123	22.73	12360	12500	11780	16060	8660	12360	12078.97	2.98	20	12713	12536	12273	12096	11833	12625	12185	60	3700	500	9140	10	1	11400000	1397	-13.55	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.85	10500	20240125	16.67	13440	-8.85	20240813	10500	16.67	20240125	13440	-8.85	20240813	10500	16.67	20240125	0.68	N	024090	500	60 억	340235	N	N	0	N	N
46	20241024	110353	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12300	-60	5	-0.49	13552430	1122	22.71	12360	12500	11780	16060	8660	12360	12078.81	2.98	20	12713	12536	12273	12096	11833	12625	12185	60	3700	500	9140	10	1	11400000	1402	-13.61	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.48	10500	20240125	17.14	13440	-8.48	20240813	10500	17.14	20240125	13440	-8.48	20240813	10500	17.14	20240125	0.68	N	024090	500	60 억	340235	N	N	0	N	N
47	20241024	100354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12250	-110	5	-0.89	12596040	1044	21.13	12360	12500	11780	16060	8660	12360	12065.17	2.98	34	12713	12536	12273	12096	11833	12625	12185	60	3700	500	9140	10	1	11400000	1397	-13.55	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.85	10500	20240125	16.67	13440	-8.85	20240813	10500	16.67	20240125	13440	-8.85	20240813	10500	16.67	20240125	0.68	N	024090	500	60 억	340235	N	N	0	N	N
48	20241024	090409	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12360	0	3	0.00	12360	1	0.02	12360	12360	12360	16060	8660	12360	12360.00	2.98	0	12713	12536	12273	12096	11833	12625	12185	60	3700	500	9140	10	1	11400000	1409	-13.67	0.54	12	0.00	-904.00	22684.00	13440	20240813	-8.04	10500	20240125	17.71	13440	-8.04	20240813	10500	17.71	20240125	13440	-8.04	20240813	10500	17.71	20240125	0.68	N	024090	500	60 억	340235	N	N	0	N	N
49	20241023	160354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12360	50	2	0.41	60540930	4941	279.15	12290	12450	12010	16000	8620	12310	12252.73	2.99	-336	12423	12366	12313	12256	12203	12340	12230	60	3690	500	9100	10	1	11400000	1409	-13.67	0.54	12	0.04	-904.00	22684.00	13440	20240813	-8.04	10500	20240125	17.71	13440	-8.04	20240813	10500	17.71	20240125	13440	-8.04	20240813	10500	17.71	20240125	0.68	N	024090	500	60 억	340571	N	N	0	N	N
50	20241023	150357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12400	90	2	0.73	59376210	4847	273.84	12290	12450	12010	16000	8620	12310	12250.09	2.99	-317	12423	12366	12313	12256	12203	12340	12230	60	3690	500	9100	10	1	11400000	1414	-13.72	0.55	12	0.04	-904.00	22684.00	13440	20240813	-7.74	10500	20240125	18.10	13440	-7.74	20240813	10500	18.10	20240125	13440	-7.74	20240813	10500	18.10	20240125	0.68	N	024090	500	60 억	340571	N	N	0	N	N
51	20241023	140358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12320	10	2	0.08	41633080	3413	192.82	12290	12320	12010	16000	8620	12310	12198.38	2.99	-45	12423	12366	12313	12256	12203	12340	12230	60	3690	500	9100	10	1	11400000	1404	-13.63	0.54	12	0.03	-904.00	22684.00	13440	20240813	-8.33	10500	20240125	17.33	13440	-8.33	20240813	10500	17.33	20240125	13440	-8.33	20240813	10500	17.33	20240125	0.68	N	024090	500	60 억	340571	N	N	0	N	N
52	20241023	130354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12200	-110	5	-0.89	19814770	1628	91.98	12290	12300	12010	16000	8620	12310	12171.23	2.99	-61	12423	12366	12313	12256	12203	12340	12230	60	3690	500	9100	10	1	11400000	1391	-13.50	0.54	12	0.01	-904.00	22684.00	13440	20240813	-9.23	10500	20240125	16.19	13440	-9.23	20240813	10500	16.19	20240125	13440	-9.23	20240813	10500	16.19	20240125	0.68	N	024090	500	60 억	340571	N	N	0	N	N
53	20241023	120352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12150	-160	5	-1.30	13067810	1073	60.62	12290	12300	12010	16000	8620	12310	12178.76	2.99	-50	12423	12366	12313	12256	12203	12340	12230	60	3690	500	9100	10	1	11400000	1385	-13.44	0.54	12	0.01	-904.00	22684.00	13440	20240813	-9.60	10500	20240125	15.71	13440	-9.60	20240813	10500	15.71	20240125	13440	-9.60	20240813	10500	15.71	20240125	0.68	N	024090	500	60 억	340571	N	N	0	N	N
54	20241023	110352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12240	-70	5	-0.57	11001700	903	51.02	12290	12300	12010	16000	8620	12310	12183.50	2.99	-50	12423	12366	12313	12256	12203	12340	12230	60	3690	500	9100	10	1	11400000	1395	-13.54	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.93	10500	20240125	16.57	13440	-8.93	20240813	10500	16.57	20240125	13440	-8.93	20240813	10500	16.57	20240125	0.68	N	024090	500	60 억	340571	N	N	0	N	N
55	20241023	100352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12240	-70	5	-0.57	3779370	309	17.46	12290	12300	12200	16000	8620	12310	12230.97	2.99	17	12423	12366	12313	12256	12203	12340	12230	60	3690	500	9100	10	1	11400000	1395	-13.54	0.54	12	0.00	-904.00	22684.00	13440	20240813	-8.93	10500	20240125	16.57	13440	-8.93	20240813	10500	16.57	20240125	13440	-8.93	20240813	10500	16.57	20240125	0.68	N	024090	500	60 억	340571	N	N	0	N	N
56	20241023	090352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12290	-20	5	-0.16	12290	1	0.06	12290	12290	12290	16000	8620	12310	12290.00	2.99	0	12423	12366	12313	12256	12203	12340	12230	60	3690	500	9100	10	1	11400000	1401	-13.60	0.54	12	0.00	-904.00	22684.00	13440	20240813	-8.56	10500	20240125	17.05	13440	-8.56	20240813	10500	17.05	20240125	13440	-8.56	20240813	10500	17.05	20240125	0.68	N	024090	500	60 억	340571	N	N	0	N	N
57	20241022	160348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12310	-40	5	-0.32	21770160	1770	142.97	12350	12370	12260	16050	8650	12350	12299.53	2.99	-292	12476	12412	12376	12312	12276	12395	12295	60	3700	500	9130	10	1	11400000	1403	-13.62	0.54	12	0.02	-904.00	22684.00	13440	20240813	-8.41	10500	20240125	17.24	13440	-8.41	20240813	10500	17.24	20240125	13440	-8.41	20240813	10500	17.24	20240125	0.68	N	024090	500	60 억	340871	N	N	0	N	N
58	20241022	150353	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12310	-40	5	-0.32	21117730	1717	138.69	12350	12370	12260	16050	8650	12350	12299.20	2.99	-282	12476	12412	12376	12312	12276	12395	12295	60	3700	500	9130	10	1	11400000	1403	-13.62	0.54	12	0.02	-904.00	22684.00	13440	20240813	-8.41	10500	20240125	17.24	13440	-8.41	20240813	10500	17.24	20240125	13440	-8.41	20240813	10500	17.24	20240125	0.68	N	024090	500	60 억	340871	N	N	0	N	N
59	20241022	140354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12330	-20	5	-0.16	20785090	1690	136.51	12350	12370	12260	16050	8650	12350	12298.87	2.99	-282	12476	12412	12376	12312	12276	12395	12295	60	3700	500	9130	10	1	11400000	1406	-13.64	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.26	10500	20240125	17.43	13440	-8.26	20240813	10500	17.43	20240125	13440	-8.26	20240813	10500	17.43	20240125	0.68	N	024090	500	60 억	340871	N	N	0	N	N
60	20241022	130352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12310	-40	5	-0.32	20587820	1674	135.22	12350	12370	12260	16050	8650	12350	12298.58	2.99	-282	12476	12412	12376	12312	12276	12395	12295	60	3700	500	9130	10	1	11400000	1403	-13.62	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.41	10500	20240125	17.24	13440	-8.41	20240813	10500	17.24	20240125	13440	-8.41	20240813	10500	17.24	20240125	0.68	N	024090	500	60 억	340871	N	N	0	N	N
61	20241022	120352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12270	-80	5	-0.65	11752280	955	77.14	12350	12370	12260	16050	8650	12350	12306.05	2.99	-226	12476	12412	12376	12312	12276	12395	12295	60	3700	500	9130	10	1	11400000	1399	-13.57	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.71	10500	20240125	16.86	13440	-8.71	20240813	10500	16.86	20240125	13440	-8.71	20240813	10500	16.86	20240125	0.68	N	024090	500	60 억	340871	N	N	0	N	N
62	20241022	110351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12370	20	2	0.16	8231650	669	54.04	12350	12370	12260	16050	8650	12350	12304.41	2.99	-234	12476	12412	12376	12312	12276	12395	12295	60	3700	500	9130	10	1	11400000	1410	-13.68	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.96	10500	20240125	17.81	13440	-7.96	20240813	10500	17.81	20240125	13440	-7.96	20240813	10500	17.81	20240125	0.68	N	024090	500	60 억	340871	N	N	0	N	N
63	20241022	100351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12280	-70	5	-0.57	4508760	367	29.64	12350	12370	12260	16050	8650	12350	12285.45	2.99	-122	12476	12412	12376	12312	12276	12395	12295	60	3700	500	9130	10	1	11400000	1400	-13.58	0.54	12	0.00	-904.00	22684.00	13440	20240813	-8.63	10500	20240125	16.95	13440	-8.63	20240813	10500	16.95	20240125	13440	-8.63	20240813	10500	16.95	20240125	0.68	N	024090	500	60 억	340871	N	N	0	N	N
64	20241022	090351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12350	0	3	0.00	12350	1	0.08	12350	12350	12350	16050	8650	12350	12350.00	2.99	0	12476	12412	12376	12312	12276	12395	12295	60	3700	500	9130	10	1	11400000	1408	-13.66	0.54	12	0.00	-904.00	22684.00	13440	20240813	-8.11	10500	20240125	17.62	13440	-8.11	20240813	10500	17.62	20240125	13440	-8.11	20240813	10500	17.62	20240125	0.68	N	024090	500	60 억	340871	N	N	0	N	N
65	20241021	160349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12350	-90	5	-0.72	15320960	1238	53.83	12440	12440	12340	16170	8710	12440	12375.57	2.99	-87	12480	12460	12450	12430	12420	12455	12425	60	3730	500	9200	10	1	11400000	1408	-13.66	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.11	10500	20240125	17.62	13440	-8.11	20240813	10500	17.62	20240125	13440	-8.11	20240813	10500	17.62	20240125	0.68	N	024090	500	60 억	340979	N	N	0	N	N
66	20241021	150350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12360	-80	5	-0.64	14888260	1203	52.30	12440	12440	12340	16170	8710	12440	12375.94	2.99	-82	12480	12460	12450	12430	12420	12455	12425	60	3730	500	9200	10	1	11400000	1409	-13.67	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.04	10500	20240125	17.71	13440	-8.04	20240813	10500	17.71	20240125	13440	-8.04	20240813	10500	17.71	20240125	0.68	N	024090	500	60 억	340979	N	N	0	N	N
67	20241021	140352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12360	-80	5	-0.64	12749980	1030	44.78	12440	12440	12340	16170	8710	12440	12378.62	2.99	-96	12480	12460	12450	12430	12420	12455	12425	60	3730	500	9200	10	1	11400000	1409	-13.67	0.54	12	0.01	-904.00	22684.00	13440	20240813	-8.04	10500	20240125	17.71	13440	-8.04	20240813	10500	17.71	20240125	13440	-8.04	20240813	10500	17.71	20240125	0.68	N	024090	500	60 억	340979	N	N	0	N	N
68	20241021	130350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12380	-60	5	-0.48	10138460	819	35.61	12440	12440	12340	16170	8710	12440	12379.07	2.99	-96	12480	12460	12450	12430	12420	12455	12425	60	3730	500	9200	10	1	11400000	1411	-13.69	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.68	N	024090	500	60 억	340979	N	N	0	N	N
69	20241021	120350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12380	-60	5	-0.48	6525560	527	22.91	12440	12440	12340	16170	8710	12440	12382.47	2.99	-17	12480	12460	12450	12430	12420	12455	12425	60	3730	500	9200	10	1	11400000	1411	-13.69	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.68	N	024090	500	60 억	340979	N	N	0	N	N
70	20241021	110348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12370	-70	5	-0.56	6141980	496	21.57	12440	12440	12340	16170	8710	12440	12383.02	2.99	1	12480	12460	12450	12430	12420	12455	12425	60	3730	500	9200	10	1	11400000	1410	-13.68	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.96	10500	20240125	17.81	13440	-7.96	20240813	10500	17.81	20240125	13440	-7.96	20240813	10500	17.81	20240125	0.68	N	024090	500	60 억	340979	N	N	0	N	N
71	20241021	100351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	0	3	0.00	5247180	424	18.43	12440	12440	12340	16170	8710	12440	12375.42	2.99	-9	12480	12460	12450	12430	12420	12455	12425	60	3730	500	9200	10	1	11400000	1418	-13.76	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.68	N	024090	500	60 억	340979	N	N	0	N	N
72	20241021	090348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12360	-80	5	-0.64	754040	61	2.65	12440	12440	12360	16170	8710	12440	12361.31	2.99	1	12480	12460	12450	12430	12420	12455	12425	60	3730	500	9200	10	1	11400000	1409	-13.67	0.54	12	0.00	-904.00	22684.00	13440	20240813	-8.04	10500	20240125	17.71	13440	-8.04	20240813	10500	17.71	20240125	13440	-8.04	20240813	10500	17.71	20240125	0.68	N	024090	500	60 억	340979	N	N	0	N	N
73	20241018	160348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	0	3	0.00	28618130	2300	173.32	12440	12470	12440	16170	8710	12440	12442.67	2.99	-72	12553	12496	12443	12386	12333	12470	12360	60	3730	500	9200	10	1	11400000	1418	-13.76	0.55	12	0.02	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.68	N	024090	500	60 억	341051	N	N	2	N	N
74	20241018	150356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12450	10	2	0.08	21154130	1700	128.11	12440	12470	12440	16170	8710	12440	12443.61	2.99	-72	12553	12496	12443	12386	12333	12470	12360	60	3730	500	9200	10	1	11400000	1419	-13.77	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.37	10500	20240125	18.57	13440	-7.37	20240813	10500	18.57	20240125	13440	-7.37	20240813	10500	18.57	20240125	0.68	N	024090	500	60 억	341051	N	N	2	N	N
75	20241018	140402	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	0	3	0.00	10667200	857	64.58	12440	12470	12440	16170	8710	12440	12447.14	2.99	-72	12553	12496	12443	12386	12333	12470	12360	60	3730	500	9200	10	1	11400000	1418	-13.76	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.68	N	024090	500	60 억	341051	N	N	2	N	N
76	20241018	130350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12450	10	2	0.08	7405310	595	44.84	12440	12470	12440	16170	8710	12440	12445.90	2.99	-33	12553	12496	12443	12386	12333	12470	12360	60	3730	500	9200	10	1	11400000	1419	-13.77	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.37	10500	20240125	18.57	13440	-7.37	20240813	10500	18.57	20240125	13440	-7.37	20240813	10500	18.57	20240125	0.68	N	024090	500	60 억	341051	N	N	2	N	N
77	20241018	120356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12470	30	2	0.24	4877390	392	29.54	12440	12470	12440	16170	8710	12440	12442.32	2.99	-33	12553	12496	12443	12386	12333	12470	12360	60	3730	500	9200	10	1	11400000	1422	-13.79	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.22	10500	20240125	18.76	13440	-7.22	20240813	10500	18.76	20240125	13440	-7.22	20240813	10500	18.76	20240125	0.68	N	024090	500	60 억	341051	N	N	2	N	N
78	20241018	110354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12470	30	2	0.24	4590700	369	27.81	12440	12470	12440	16170	8710	12440	12440.92	2.99	-21	12553	12496	12443	12386	12333	12470	12360	60	3730	500	9200	10	1	11400000	1422	-13.79	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.22	10500	20240125	18.76	13440	-7.22	20240813	10500	18.76	20240125	13440	-7.22	20240813	10500	18.76	20240125	0.68	N	024090	500	60 억	341051	N	N	2	N	N
79	20241018	100350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12470	30	2	0.24	3980900	320	24.11	12440	12470	12440	16170	8710	12440	12440.31	2.99	-22	12553	12496	12443	12386	12333	12470	12360	60	3730	500	9200	10	1	11400000	1422	-13.79	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.22	10500	20240125	18.76	13440	-7.22	20240813	10500	18.76	20240125	13440	-7.22	20240813	10500	18.76	20240125	0.68	N	024090	500	60 억	341051	N	N	2	N	N
80	20241018	090350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	0	3	0.00	2040160	164	12.36	12440	12440	12440	16170	8710	12440	12440.00	2.99	-24	12553	12496	12443	12386	12333	12470	12360	60	3730	500	9200	10	1	11400000	1418	-13.76	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.68	N	024090	500	60 억	341051	N	N	2	N	N
81	20241017	160349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	0	3	0.00	15942890	1279	21.23	12450	12500	12390	16170	8710	12440	12465.12	2.99	-7	12540	12490	12460	12410	12380	12475	12395	60	3730	500	9200	10	1	11400000	1418	-13.76	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.68	N	024090	500	60 억	341058	N	N	2	N	N
82	20241017	150349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12450	10	2	0.08	13952440	1119	18.58	12450	12500	12390	16170	8710	12440	12468.67	2.99	-6	12540	12490	12460	12410	12380	12475	12395	60	3730	500	9200	10	1	11400000	1419	-13.77	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.37	10500	20240125	18.57	13440	-7.37	20240813	10500	18.57	20240125	13440	-7.37	20240813	10500	18.57	20240125	0.68	N	024090	500	60 억	341058	N	N	1	N	N
83	20241017	140350	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12480	40	2	0.32	13018500	1044	17.33	12450	12500	12390	16170	8710	12440	12469.83	2.99	-6	12540	12490	12460	12410	12380	12475	12395	60	3730	500	9200	10	1	11400000	1423	-13.81	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.14	10500	20240125	18.86	13440	-7.14	20240813	10500	18.86	20240125	13440	-7.14	20240813	10500	18.86	20240125	0.68	N	024090	500	60 억	341058	N	N	1	N	N
84	20241017	130349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12460	20	2	0.16	4786770	385	6.39	12450	12490	12390	16170	8710	12440	12433.17	2.99	-6	12540	12490	12460	12410	12380	12475	12395	60	3730	500	9200	10	1	11400000	1420	-13.78	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.29	10500	20240125	18.67	13440	-7.29	20240813	10500	18.67	20240125	13440	-7.29	20240813	10500	18.67	20240125	0.68	N	024090	500	60 억	341058	N	N	1	N	N
85	20241017	120351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	50	2	0.40	4612070	371	6.16	12450	12490	12390	16170	8710	12440	12431.46	2.99	-4	12540	12490	12460	12410	12380	12475	12395	60	3730	500	9200	10	1	11400000	1424	-13.82	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.68	N	024090	500	60 억	341058	N	N	1	N	N
86	20241017	110351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12390	-50	5	-0.40	248170	20	0.33	12450	12450	12390	16170	8710	12440	12408.50	2.99	4	12540	12490	12460	12410	12380	12475	12395	60	3730	500	9200	10	1	11400000	1412	-13.71	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.81	10500	20240125	18.00	13440	-7.81	20240813	10500	18.00	20240125	13440	-7.81	20240813	10500	18.00	20240125	0.68	N	024090	500	60 억	341058	N	N	1	N	N
87	20241017	100351	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12410	-30	5	-0.24	186220	15	0.25	12450	12450	12410	16170	8710	12440	12414.67	2.99	2	12540	12490	12460	12410	12380	12475	12395	60	3730	500	9200	10	1	11400000	1415	-13.73	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.66	10500	20240125	18.19	13440	-7.66	20240813	10500	18.19	20240125	13440	-7.66	20240813	10500	18.19	20240125	0.68	N	024090	500	60 억	341058	N	N	1	N	N
88	20241017	090348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12450	10	2	0.08	12450	1	0.02	12450	12450	12450	16170	8710	12440	12450.00	2.99	0	12540	12490	12460	12410	12380	12475	12395	60	3730	500	9200	10	1	11400000	1419	-13.77	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.37	10500	20240125	18.57	13440	-7.37	20240813	10500	18.57	20240125	13440	-7.37	20240813	10500	18.57	20240125	0.68	N	024090	500	60 억	341058	N	N	1	N	N
89	20241016	160347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	-70	5	-0.56	75059970	6024	45.05	12510	12510	12430	16260	8760	12510	12460.15	2.99	119	12623	12566	12463	12406	12303	12595	12435	60	3750	500	9250	10	1	11400000	1418	-13.76	0.55	12	0.05	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.68	N	024090	500	60 억	341410	N	N	1	N	N
90	20241016	150349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12460	-50	5	-0.40	74450150	5975	44.69	12510	12510	12430	16260	8760	12510	12460.28	2.99	141	12623	12566	12463	12406	12303	12595	12435	60	3750	500	9250	10	1	11400000	1420	-13.78	0.55	12	0.05	-904.00	22684.00	13440	20240813	-7.29	10500	20240125	18.67	13440	-7.29	20240813	10500	18.67	20240125	13440	-7.29	20240813	10500	18.67	20240125	0.68	N	024090	500	60 억	341410	N	N	8	N	N
91	20241016	140349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	-70	5	-0.56	71425690	5732	42.87	12510	12510	12430	16260	8760	12510	12460.87	2.99	36	12623	12566	12463	12406	12303	12595	12435	60	3750	500	9250	10	1	11400000	1418	-13.76	0.55	12	0.05	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.68	N	024090	500	60 억	341410	N	N	8	N	N
92	20241016	130348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12430	-80	5	-0.64	69249650	5557	41.56	12510	12510	12430	16260	8760	12510	12461.70	2.99	-19	12623	12566	12463	12406	12303	12595	12435	60	3750	500	9250	10	1	11400000	1417	-13.75	0.55	12	0.05	-904.00	22684.00	13440	20240813	-7.51	10500	20240125	18.38	13440	-7.51	20240813	10500	18.38	20240125	13440	-7.51	20240813	10500	18.38	20240125	0.68	N	024090	500	60 억	341410	N	N	8	N	N
93	20241016	120348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	-20	5	-0.16	65123860	5226	39.08	12510	12510	12460	16260	8760	12510	12461.51	2.99	-75	12623	12566	12463	12406	12303	12595	12435	60	3750	500	9250	10	1	11400000	1424	-13.82	0.55	12	0.05	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.68	N	024090	500	60 억	341410	N	N	8	N	N
94	20241016	110347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12460	-50	5	-0.40	62475980	5014	37.50	12510	12510	12460	16260	8760	12510	12460.31	2.99	-93	12623	12566	12463	12406	12303	12595	12435	60	3750	500	9250	10	1	11400000	1420	-13.78	0.55	12	0.04	-904.00	22684.00	13440	20240813	-7.29	10500	20240125	18.67	13440	-7.29	20240813	10500	18.67	20240125	13440	-7.29	20240813	10500	18.67	20240125	0.68	N	024090	500	60 억	341410	N	N	8	N	N
95	20241016	100347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12510	0	3	0.00	599300	48	0.36	12510	12510	12480	16260	8760	12510	12485.42	2.99	0	12623	12566	12463	12406	12303	12595	12435	60	3750	500	9250	10	1	11400000	1426	-13.84	0.55	12	0.00	-904.00	22684.00	13440	20240813	-6.92	10500	20240125	19.14	13440	-6.92	20240813	10500	19.14	20240125	13440	-6.92	20240813	10500	19.14	20240125	0.68	N	024090	500	60 억	341410	N	N	8	N	N
96	20241016	090348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12510	0	3	0.00	0	0	0.00	0	0	0	16260	8760	12510	0.00	2.99	0	12623	12566	12463	12406	12303	12595	12435	60	3750	500	9250	10	1	11400000	1426	-13.84	0.55	12	0.00	-904.00	22684.00	13440	20240813	-6.92	10500	20240125	19.14	13440	-6.92	20240813	10500	19.14	20240125	13440	-6.92	20240813	10500	19.14	20240125	0.68	N	024090	500	60 억	341410	N	N	8	N	N
97	20241015	160345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12510	10	2	0.08	166382150	13371	405.43	12360	12520	12360	16250	8750	12500	12443.51	3.00	1088	12726	12612	12486	12372	12246	12670	12430	60	3750	500	9250	10	1	11400000	1426	-13.84	0.55	12	0.12	-904.00	22684.00	13440	20240813	-6.92	10500	20240125	19.14	13440	-6.92	20240813	10500	19.14	20240125	13440	-6.92	20240813	10500	19.14	20240125	0.68	N	024090	500	60 억	341656	N	N	8	N	N
98	20241015	150349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	-10	5	-0.08	164749130	13240	401.46	12360	12520	12360	16250	8750	12500	12443.29	3.00	1032	12726	12612	12486	12372	12246	12670	12430	60	3750	500	9250	10	1	11400000	1424	-13.82	0.55	12	0.12	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.68	N	024090	500	60 억	341656	N	N	4	N	N
99	20241015	140348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	-60	5	-0.48	100207900	8044	243.91	12360	12520	12360	16250	8750	12500	12457.47	3.00	971	12726	12612	12486	12372	12246	12670	12430	60	3750	500	9250	10	1	11400000	1418	-13.76	0.55	12	0.07	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.68	N	024090	500	60 억	341656	N	N	4	N	N
100	20241015	130348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12470	-30	5	-0.24	97318360	7812	236.87	12360	12520	12360	16250	8750	12500	12457.55	3.00	933	12726	12612	12486	12372	12246	12670	12430	60	3750	500	9250	10	1	11400000	1422	-13.79	0.55	12	0.07	-904.00	22684.00	13440	20240813	-7.22	10500	20240125	18.76	13440	-7.22	20240813	10500	18.76	20240125	13440	-7.22	20240813	10500	18.76	20240125	0.68	N	024090	500	60 억	341656	N	N	4	N	N
101	20241015	120347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12500	0	3	0.00	70592140	5671	171.95	12360	12500	12360	16250	8750	12500	12447.92	3.00	55	12726	12612	12486	12372	12246	12670	12430	60	3750	500	9250	10	1	11400000	1425	-13.83	0.55	12	0.05	-904.00	22684.00	13440	20240813	-6.99	10500	20240125	19.05	13440	-6.99	20240813	10500	19.05	20240125	13440	-6.99	20240813	10500	19.05	20240125	0.68	N	024090	500	60 억	341656	N	N	4	N	N
102	20241015	110348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12500	0	3	0.00	7018800	565	17.13	12360	12500	12360	16250	8750	12500	12422.65	3.00	96	12726	12612	12486	12372	12246	12670	12430	60	3750	500	9250	10	1	11400000	1425	-13.83	0.55	12	0.00	-904.00	22684.00	13440	20240813	-6.99	10500	20240125	19.05	13440	-6.99	20240813	10500	19.05	20240125	13440	-6.99	20240813	10500	19.05	20240125	0.68	N	024090	500	60 억	341656	N	N	4	N	N
103	20241015	100349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	-60	5	-0.48	4451630	359	10.89	12360	12500	12360	16250	8750	12500	12400.08	3.00	14	12726	12612	12486	12372	12246	12670	12430	60	3750	500	9250	10	1	11400000	1418	-13.76	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.68	N	024090	500	60 억	341656	N	N	4	N	N
104	20241015	090347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12380	-120	5	-0.96	2904620	235	7.13	12360	12380	12360	16250	8750	12500	12360.09	3.00	-33	12726	12612	12486	12372	12246	12670	12430	60	3750	500	9250	10	1	11400000	1411	-13.69	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.68	N	024090	500	60 억	341656	N	N	4	N	N
105	20241014	160339	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12500	140	2	1.13	41061390	3298	92.23	12360	12600	12360	16060	8660	12360	12450.39	3.00	1005	12773	12566	12443	12236	12113	12505	12175	60	3700	500	9140	10	1	11400000	1425	-13.83	0.55	12	0.03	-904.00	22684.00	13440	20240813	-6.99	10500	20240125	19.05	13440	-6.99	20240813	10500	19.05	20240125	13440	-6.99	20240813	10500	19.05	20240125	0.68	N	024090	500	60 억	341592	N	N	4	N	N
106	20241014	150342	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	130	2	1.05	38415990	3086	86.30	12360	12600	12360	16060	8660	12360	12448.47	3.00	934	12773	12566	12443	12236	12113	12505	12175	60	3700	500	9140	10	1	11400000	1424	-13.82	0.55	12	0.03	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.68	N	024090	500	60 억	341592	N	N	0	N	N
107	20241014	140344	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12480	120	2	0.97	35544300	2856	79.87	12360	12600	12360	16060	8660	12360	12445.48	3.00	768	12773	12566	12443	12236	12113	12505	12175	60	3700	500	9140	10	1	11400000	1423	-13.81	0.55	12	0.03	-904.00	22684.00	13440	20240813	-7.14	10500	20240125	18.86	13440	-7.14	20240813	10500	18.86	20240125	13440	-7.14	20240813	10500	18.86	20240125	0.68	N	024090	500	60 억	341592	N	N	0	N	N
108	20241014	130343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	130	2	1.05	33474310	2690	75.22	12360	12600	12360	16060	8660	12360	12443.98	3.00	714	12773	12566	12443	12236	12113	12505	12175	60	3700	500	9140	10	1	11400000	1424	-13.82	0.55	12	0.02	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.68	N	024090	500	60 억	341592	N	N	0	N	N
109	20241014	120336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12510	150	2	1.21	33261940	2673	74.75	12360	12600	12360	16060	8660	12360	12443.67	3.00	713	12773	12566	12443	12236	12113	12505	12175	60	3700	500	9140	10	1	11400000	1426	-13.84	0.55	12	0.02	-904.00	22684.00	13440	20240813	-6.92	10500	20240125	19.14	13440	-6.92	20240813	10500	19.14	20240125	13440	-6.92	20240813	10500	19.14	20240125	0.68	N	024090	500	60 억	341592	N	N	0	N	N
110	20241014	110341	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12510	150	2	1.21	32911660	2645	73.97	12360	12600	12360	16060	8660	12360	12442.97	3.00	705	12773	12566	12443	12236	12113	12505	12175	60	3700	500	9140	10	1	11400000	1426	-13.84	0.55	12	0.02	-904.00	22684.00	13440	20240813	-6.92	10500	20240125	19.14	13440	-6.92	20240813	10500	19.14	20240125	13440	-6.92	20240813	10500	19.14	20240125	0.68	N	024090	500	60 억	341592	N	N	0	N	N
111	20241014	100340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12520	160	2	1.29	23786400	1916	53.58	12360	12600	12360	16060	8660	12360	12414.61	3.00	289	12773	12566	12443	12236	12113	12505	12175	60	3700	500	9140	10	1	11400000	1427	-13.85	0.55	12	0.02	-904.00	22684.00	13440	20240813	-6.85	10500	20240125	19.24	13440	-6.85	20240813	10500	19.24	20240125	13440	-6.85	20240813	10500	19.24	20240125	0.68	N	024090	500	60 억	341592	N	N	0	N	N
112	20241014	090343	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12370	10	2	0.08	7069930	572	16.00	12360	12370	12360	16060	8660	12360	12360.02	3.00	-42	12773	12566	12443	12236	12113	12505	12175	60	3700	500	9140	10	1	11400000	1410	-13.68	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.96	10500	20240125	17.81	13440	-7.96	20240813	10500	17.81	20240125	13440	-7.96	20240813	10500	17.81	20240125	0.68	N	024090	500	60 억	341592	N	N	0	N	N
113	20241011	160335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12360	-170	5	-1.36	44314860	3576	34.23	12540	12650	12320	16280	8780	12530	12392.30	3.00	-981	12630	12580	12530	12480	12430	12605	12505	60	3750	500	9270	10	1	11400000	1409	-13.67	0.54	12	0.03	-904.00	22684.00	13440	20240813	-8.04	10500	20240125	17.71	13440	-8.04	20240813	10500	17.71	20240125	13440	-8.04	20240813	10500	17.71	20240125	0.68	N	024090	500	60 억	342233	N	N	0	N	N
114	20241011	150340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12330	-200	5	-1.60	40445590	3263	31.23	12540	12650	12320	16280	8780	12530	12395.22	3.00	-943	12630	12580	12530	12480	12430	12605	12505	60	3750	500	9270	10	1	11400000	1406	-13.64	0.54	12	0.03	-904.00	22684.00	13440	20240813	-8.26	10500	20240125	17.43	13440	-8.26	20240813	10500	17.43	20240125	13440	-8.26	20240813	10500	17.43	20240125	0.68	N	024090	500	60 억	342233	N	N	0	N	N
115	20241011	140340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12380	-150	5	-1.20	31425960	2532	24.23	12540	12650	12340	16280	8780	12530	12411.52	3.00	-770	12630	12580	12530	12480	12430	12605	12505	60	3750	500	9270	10	1	11400000	1411	-13.69	0.55	12	0.02	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.68	N	024090	500	60 억	342233	N	N	0	N	N
116	20241011	130341	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12390	-140	5	-1.12	25129540	2023	19.36	12540	12650	12370	16280	8780	12530	12421.92	3.00	-595	12630	12580	12530	12480	12430	12605	12505	60	3750	500	9270	10	1	11400000	1412	-13.71	0.55	12	0.02	-904.00	22684.00	13440	20240813	-7.81	10500	20240125	18.00	13440	-7.81	20240813	10500	18.00	20240125	13440	-7.81	20240813	10500	18.00	20240125	0.68	N	024090	500	60 억	342233	N	N	0	N	N
117	20241011	120340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12400	-130	5	-1.04	22241750	1790	17.13	12540	12650	12370	16280	8780	12530	12425.56	3.00	-403	12630	12580	12530	12480	12430	12605	12505	60	3750	500	9270	10	1	11400000	1414	-13.72	0.55	12	0.02	-904.00	22684.00	13440	20240813	-7.74	10500	20240125	18.10	13440	-7.74	20240813	10500	18.10	20240125	13440	-7.74	20240813	10500	18.10	20240125	0.68	N	024090	500	60 억	342233	N	N	0	N	N
118	20241011	110339	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12380	-150	5	-1.20	18622430	1498	14.34	12540	12650	12370	16280	8780	12530	12431.53	3.00	-237	12630	12580	12530	12480	12430	12605	12505	60	3750	500	9270	10	1	11400000	1411	-13.69	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.89	10500	20240125	17.90	13440	-7.89	20240813	10500	17.90	20240125	13440	-7.89	20240813	10500	17.90	20240125	0.68	N	024090	500	60 억	342233	N	N	0	N	N
119	20241011	100345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	-90	5	-0.72	3584850	287	2.75	12540	12650	12440	16280	8780	12530	12490.77	3.00	-79	12630	12580	12530	12480	12430	12605	12505	60	3750	500	9270	10	1	11400000	1418	-13.76	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.68	N	024090	500	60 억	342233	N	N	0	N	N
120	20241011	090341	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12530	0	3	0.00	0	0	0.00	0	0	0	16280	8780	12530	0.00	3.00	0	12630	12580	12530	12480	12430	12605	12505	60	3750	500	9270	10	1	11400000	1428	-13.86	0.55	12	0.00	-904.00	22684.00	13440	20240813	-6.77	10500	20240125	19.33	13440	-6.77	20240813	10500	19.33	20240125	13440	-6.77	20240813	10500	19.33	20240125	0.68	N	024090	500	60 억	342233	N	N	0	N	N
121	20241010	160347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12530	50	2	0.40	130811630	10448	135.62	12480	12580	12480	16220	8740	12480	12520.26	2.98	820	12686	12582	12496	12392	12306	12540	12350	60	3740	500	9230	10	1	11400000	1428	-13.86	0.55	12	0.09	-904.00	22684.00	13440	20240813	-6.77	10500	20240125	19.33	13440	-6.77	20240813	10500	19.33	20240125	13440	-6.77	20240813	10500	19.33	20240125	0.68	N	024090	500	60 억	339537	N	N	0	N	N
122	20241010	150352	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12540	60	2	0.48	60122020	4794	62.23	12480	12580	12480	16220	8740	12480	12541.10	2.98	717	12686	12582	12496	12392	12306	12540	12350	60	3740	500	9230	10	1	11400000	1430	-13.87	0.55	12	0.04	-904.00	22684.00	13440	20240813	-6.70	10500	20240125	19.43	13440	-6.70	20240813	10500	19.43	20240125	13440	-6.70	20240813	10500	19.43	20240125	0.68	N	024090	500	60 억	339537	N	N	0	N	N
123	20241010	140349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12570	90	2	0.72	48941580	3903	50.66	12480	12580	12480	16220	8740	12480	12539.48	2.98	407	12686	12582	12496	12392	12306	12540	12350	60	3740	500	9230	10	1	11400000	1433	-13.90	0.55	12	0.03	-904.00	22684.00	13440	20240813	-6.47	10500	20240125	19.71	13440	-6.47	20240813	10500	19.71	20240125	13440	-6.47	20240813	10500	19.71	20240125	0.68	N	024090	500	60 억	339537	N	N	0	N	N
124	20241010	130349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12520	40	2	0.32	32798950	2615	33.94	12480	12580	12480	16220	8740	12480	12542.62	2.98	237	12686	12582	12496	12392	12306	12540	12350	60	3740	500	9230	10	1	11400000	1427	-13.85	0.55	12	0.02	-904.00	22684.00	13440	20240813	-6.85	10500	20240125	19.24	13440	-6.85	20240813	10500	19.24	20240125	13440	-6.85	20240813	10500	19.24	20240125	0.68	N	024090	500	60 억	339537	N	N	0	N	N
125	20241010	120348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12570	90	2	0.72	20672930	1648	21.39	12480	12570	12480	16220	8740	12480	12544.25	2.98	246	12686	12582	12496	12392	12306	12540	12350	60	3740	500	9230	10	1	11400000	1433	-13.90	0.55	12	0.01	-904.00	22684.00	13440	20240813	-6.47	10500	20240125	19.71	13440	-6.47	20240813	10500	19.71	20240125	13440	-6.47	20240813	10500	19.71	20240125	0.68	N	024090	500	60 억	339537	N	N	0	N	N
126	20241010	110347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12560	80	2	0.64	14224880	1135	14.73	12480	12570	12480	16220	8740	12480	12532.93	2.98	172	12686	12582	12496	12392	12306	12540	12350	60	3740	500	9230	10	1	11400000	1432	-13.89	0.55	12	0.01	-904.00	22684.00	13440	20240813	-6.55	10500	20240125	19.62	13440	-6.55	20240813	10500	19.62	20240125	13440	-6.55	20240813	10500	19.62	20240125	0.68	N	024090	500	60 억	339537	N	N	0	N	N
127	20241010	100348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12540	60	2	0.48	6565250	525	6.81	12480	12540	12480	16220	8740	12480	12505.24	2.98	74	12686	12582	12496	12392	12306	12540	12350	60	3740	500	9230	10	1	11400000	1430	-13.87	0.55	12	0.00	-904.00	22684.00	13440	20240813	-6.70	10500	20240125	19.43	13440	-6.70	20240813	10500	19.43	20240125	13440	-6.70	20240813	10500	19.43	20240125	0.68	N	024090	500	60 억	339537	N	N	0	N	N
128	20241010	090347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12480	0	3	0.00	773760	62	0.80	12480	12480	12480	16220	8740	12480	12480.00	2.98	-3	12686	12582	12496	12392	12306	12540	12350	60	3740	500	9230	10	1	11400000	1423	-13.81	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.14	10500	20240125	18.86	13440	-7.14	20240813	10500	18.86	20240125	13440	-7.14	20240813	10500	18.86	20240125	0.68	N	024090	500	60 억	339537	N	N	0	N	N
129	20241008	160347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12480	-20	5	-0.16	96049610	7704	570.24	12600	12600	12410	16250	8750	12500	12467.50	2.98	336	12680	12590	12500	12410	12320	12545	12365	60	3750	500	9250	10	1	11400000	1423	-13.81	0.55	12	0.07	-904.00	22684.00	13440	20240813	-7.14	10500	20240125	18.86	13440	-7.14	20240813	10500	18.86	20240125	13440	-7.14	20240813	10500	18.86	20240125	0.68	N	024090	500	60 억	339208	N	N	0	N	N
130	20241008	150349	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	-10	5	-0.08	95550660	7664	567.28	12600	12600	12410	16250	8750	12500	12467.47	2.98	341	12680	12590	12500	12410	12320	12545	12365	60	3750	500	9250	10	1	11400000	1424	-13.82	0.55	12	0.07	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.68	N	024090	500	60 억	339208	N	N	0	N	N
131	20241008	140348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12480	-20	5	-0.16	92587580	7427	549.74	12600	12600	12410	16250	8750	12500	12466.35	2.98	298	12680	12590	12500	12410	12320	12545	12365	60	3750	500	9250	10	1	11400000	1423	-13.81	0.55	12	0.07	-904.00	22684.00	13440	20240813	-7.14	10500	20240125	18.86	13440	-7.14	20240813	10500	18.86	20240125	13440	-7.14	20240813	10500	18.86	20240125	0.68	N	024090	500	60 억	339208	N	N	0	N	N
132	20241008	130347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12530	30	2	0.24	91476190	7338	543.15	12600	12600	12410	16250	8750	12500	12466.09	2.98	268	12680	12590	12500	12410	12320	12545	12365	60	3750	500	9250	10	1	11400000	1428	-13.86	0.55	12	0.06	-904.00	22684.00	13440	20240813	-6.77	10500	20240125	19.33	13440	-6.77	20240813	10500	19.33	20240125	13440	-6.77	20240813	10500	19.33	20240125	0.68	N	024090	500	60 억	339208	N	N	0	N	N
133	20241008	120347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12530	30	2	0.24	90813450	7285	539.23	12600	12600	12410	16250	8750	12500	12465.81	2.98	242	12680	12590	12500	12410	12320	12545	12365	60	3750	500	9250	10	1	11400000	1428	-13.86	0.55	12	0.06	-904.00	22684.00	13440	20240813	-6.77	10500	20240125	19.33	13440	-6.77	20240813	10500	19.33	20240125	13440	-6.77	20240813	10500	19.33	20240125	0.68	N	024090	500	60 억	339208	N	N	0	N	N
134	20241008	110347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12530	30	2	0.24	30621040	2451	181.42	12600	12600	12410	16250	8750	12500	12493.28	2.98	230	12680	12590	12500	12410	12320	12545	12365	60	3750	500	9250	10	1	11400000	1428	-13.86	0.55	12	0.02	-904.00	22684.00	13440	20240813	-6.77	10500	20240125	19.33	13440	-6.77	20240813	10500	19.33	20240125	13440	-6.77	20240813	10500	19.33	20240125	0.68	N	024090	500	60 억	339208	N	N	0	N	N
135	20241008	100348	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12450	-50	5	-0.40	16584590	1326	98.15	12600	12600	12410	16250	8750	12500	12507.23	2.98	-7	12680	12590	12500	12410	12320	12545	12365	60	3750	500	9250	10	1	11400000	1419	-13.77	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.37	10500	20240125	18.57	13440	-7.37	20240813	10500	18.57	20240125	13440	-7.37	20240813	10500	18.57	20240125	0.68	N	024090	500	60 억	339208	N	N	0	N	N
136	20241008	090347	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12600	100	2	0.80	4284000	340	25.17	12600	12600	12600	16250	8750	12500	12600.00	2.98	-17	12680	12590	12500	12410	12320	12545	12365	60	3750	500	9250	10	1	11400000	1436	-13.94	0.56	12	0.00	-904.00	22684.00	13440	20240813	-6.25	10500	20240125	20.00	13440	-6.25	20240813	10500	20.00	20240125	13440	-6.25	20240813	10500	20.00	20240125	0.68	N	024090	500	60 억	339208	N	N	0	N	N
137	20241007	160345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12500	-20	5	-0.16	16849870	1351	37.85	12590	12590	12410	16270	8770	12520	12472.15	2.97	138	12873	12696	12453	12276	12033	12575	12155	60	3750	500	9260	10	1	11400000	1425	-13.83	0.55	12	0.01	-904.00	22684.00	13440	20240813	-6.99	10500	20240125	19.05	13440	-6.99	20240813	10500	19.05	20240125	13440	-6.99	20240813	10500	19.05	20240125	0.68	N	024090	500	60 억	339047	N	N	0	N	N
138	20241007	150341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12490	-30	5	-0.24	16587380	1330	37.27	12590	12590	12410	16270	8770	12520	12471.71	2.97	144	12873	12696	12453	12276	12033	12575	12155	60	3750	500	9260	10	1	11400000	1424	-13.82	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.07	10500	20240125	18.95	13440	-7.07	20240813	10500	18.95	20240125	13440	-7.07	20240813	10500	18.95	20240125	0.68	N	024090	500	60 억	339047	N	N	0	N	N
139	20241007	140356	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12510	-10	5	-0.08	14673880	1177	32.98	12590	12590	12410	16270	8770	12520	12467.19	2.97	88	12873	12696	12453	12276	12033	12575	12155	60	3750	500	9260	10	1	11400000	1426	-13.84	0.55	12	0.01	-904.00	22684.00	13440	20240813	-6.92	10500	20240125	19.14	13440	-6.92	20240813	10500	19.14	20240125	13440	-6.92	20240813	10500	19.14	20240125	0.68	N	024090	500	60 억	339047	N	N	0	N	N
140	20241007	130339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12520	0	3	0.00	13409680	1076	30.15	12590	12590	12410	16270	8770	12520	12462.53	2.97	87	12873	12696	12453	12276	12033	12575	12155	60	3750	500	9260	10	1	11400000	1427	-13.85	0.55	12	0.01	-904.00	22684.00	13440	20240813	-6.85	10500	20240125	19.24	13440	-6.85	20240813	10500	19.24	20240125	13440	-6.85	20240813	10500	19.24	20240125	0.68	N	024090	500	60 억	339047	N	N	0	N	N
141	20241007	120405	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12510	-10	5	-0.08	13334400	1070	29.98	12590	12590	12410	16270	8770	12520	12462.06	2.97	88	12873	12696	12453	12276	12033	12575	12155	60	3750	500	9260	10	1	11400000	1426	-13.84	0.55	12	0.01	-904.00	22684.00	13440	20240813	-6.92	10500	20240125	19.14	13440	-6.92	20240813	10500	19.14	20240125	13440	-6.92	20240813	10500	19.14	20240125	0.68	N	024090	500	60 억	339047	N	N	0	N	N
142	20241007	110338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12470	-50	5	-0.40	2206910	177	4.96	12590	12590	12410	16270	8770	12520	12468.42	2.97	-6	12873	12696	12453	12276	12033	12575	12155	60	3750	500	9260	10	1	11400000	1422	-13.79	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.22	10500	20240125	18.76	13440	-7.22	20240813	10500	18.76	20240125	13440	-7.22	20240813	10500	18.76	20240125	0.68	N	024090	500	60 억	339047	N	N	0	N	N
143	20241007	100336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12470	-50	5	-0.40	1695890	136	3.81	12590	12590	12410	16270	8770	12520	12469.78	2.97	-1	12873	12696	12453	12276	12033	12575	12155	60	3750	500	9260	10	1	11400000	1422	-13.79	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.22	10500	20240125	18.76	13440	-7.22	20240813	10500	18.76	20240125	13440	-7.22	20240813	10500	18.76	20240125	0.68	N	024090	500	60 억	339047	N	N	0	N	N
144	20241007	090317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12460	-60	5	-0.48	200530	16	0.45	12590	12590	12460	16270	8770	12520	12533.12	2.97	-1	12873	12696	12453	12276	12033	12575	12155	60	3750	500	9260	10	1	11400000	1420	-13.78	0.55	12	0.00	-904.00	22684.00	13440	20240813	-7.29	10500	20240125	18.67	13440	-7.29	20240813	10500	18.67	20240125	13440	-7.29	20240813	10500	18.67	20240125	0.68	N	024090	500	60 억	339047	N	N	0	N	N
145	20241004	160326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12520	-70	5	-0.56	44624770	3569	149.96	12590	12630	12210	16360	8820	12590	12503.44	2.98	-190	12730	12660	12530	12460	12330	12595	12395	60	3770	500	9310	10	1	11400000	1427	-13.85	0.55	12	0.03	-904.00	22684.00	13440	20240813	-6.85	10500	20240125	19.24	13440	-6.85	20240813	10500	19.24	20240125	13440	-6.85	20240813	10500	19.24	20240125	0.68	N	024090	500	60 억	339237	N	N	0	N	N
146	20241004	150327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12400	-190	5	-1.51	43448220	3475	146.01	12590	12630	12210	16360	8820	12590	12503.08	2.98	-166	12730	12660	12530	12460	12330	12595	12395	60	3770	500	9310	10	1	11400000	1414	-13.72	0.55	12	0.03	-904.00	22684.00	13440	20240813	-7.74	10500	20240125	18.10	13440	-7.74	20240813	10500	18.10	20240125	13440	-7.74	20240813	10500	18.10	20240125	0.68	N	024090	500	60 억	339237	N	N	0	N	N
147	20241004	140329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12570	-20	5	-0.16	31429270	2506	105.29	12590	12630	12510	16360	8820	12590	12541.61	2.98	-342	12730	12660	12530	12460	12330	12595	12395	60	3770	500	9310	10	1	11400000	1433	-13.90	0.55	12	0.02	-904.00	22684.00	13440	20240813	-6.47	10500	20240125	19.71	13440	-6.47	20240813	10500	19.71	20240125	13440	-6.47	20240813	10500	19.71	20240125	0.68	N	024090	500	60 억	339237	N	N	0	N	N
148	20241004	130328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12530	-60	5	-0.48	27248220	2173	91.30	12590	12630	12510	16360	8820	12590	12539.45	2.98	-231	12730	12660	12530	12460	12330	12595	12395	60	3770	500	9310	10	1	11400000	1428	-13.86	0.55	12	0.02	-904.00	22684.00	13440	20240813	-6.77	10500	20240125	19.33	13440	-6.77	20240813	10500	19.33	20240125	13440	-6.77	20240813	10500	19.33	20240125	0.68	N	024090	500	60 억	339237	N	N	0	N	N
149	20241004	120327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12520	-70	5	-0.56	26747180	2133	89.62	12590	12630	12510	16360	8820	12590	12539.70	2.98	-231	12730	12660	12530	12460	12330	12595	12395	60	3770	500	9310	10	1	11400000	1427	-13.85	0.55	12	0.02	-904.00	22684.00	13440	20240813	-6.85	10500	20240125	19.24	13440	-6.85	20240813	10500	19.24	20240125	13440	-6.85	20240813	10500	19.24	20240125	0.68	N	024090	500	60 억	339237	N	N	0	N	N
150	20241004	110327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12600	10	2	0.08	23645820	1886	79.24	12590	12630	12510	16360	8820	12590	12537.55	2.98	-213	12730	12660	12530	12460	12330	12595	12395	60	3770	500	9310	10	1	11400000	1436	-13.94	0.56	12	0.02	-904.00	22684.00	13440	20240813	-6.25	10500	20240125	20.00	13440	-6.25	20240813	10500	20.00	20240125	13440	-6.25	20240813	10500	20.00	20240125	0.68	N	024090	500	60 억	339237	N	N	0	N	N
151	20241004	100326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12580	-10	5	-0.08	6264720	498	20.92	12590	12630	12530	16360	8820	12590	12579.76	2.98	-42	12730	12660	12530	12460	12330	12595	12395	60	3770	500	9310	10	1	11400000	1434	-13.92	0.55	12	0.00	-904.00	22684.00	13440	20240813	-6.40	10500	20240125	19.81	13440	-6.40	20240813	10500	19.81	20240125	13440	-6.40	20240813	10500	19.81	20240125	0.68	N	024090	500	60 억	339237	N	N	0	N	N
152	20241004	090323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12590	0	3	0.00	478420	38	1.60	12590	12590	12590	16360	8820	12590	12590.00	2.98	0	12730	12660	12530	12460	12330	12595	12395	60	3770	500	9310	10	1	11400000	1435	-13.93	0.56	12	0.00	-904.00	22684.00	13440	20240813	-6.32	10500	20240125	19.90	13440	-6.32	20240813	10500	19.90	20240125	13440	-6.32	20240813	10500	19.90	20240125	0.68	N	024090	500	60 억	339237	N	N	0	N	N
153	20241002	160324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12590	0	3	0.00	29739850	2380	129.07	12600	12600	12400	16360	8820	12590	12495.74	2.98	-7	12843	12716	12643	12516	12443	12680	12480	60	3770	500	9310	10	1	11400000	1435	-13.93	0.56	12	0.02	-904.00	22684.00	13440	20240813	-6.32	10500	20240125	19.90	13440	-6.32	20240813	10500	19.90	20240125	13440	-6.32	20240813	10500	19.90	20240125	0.68	N	024090	500	60 억	339263	N	N	0	N	N
154	20241002	150330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12470	-120	5	-0.95	20087610	1611	87.36	12600	12600	12400	16360	8820	12590	12469.03	2.98	27	12843	12716	12643	12516	12443	12680	12480	60	3770	500	9310	10	1	11400000	1422	-13.79	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.22	10500	20240125	18.76	13440	-7.22	20240813	10500	18.76	20240125	13440	-7.22	20240813	10500	18.76	20240125	0.68	N	024090	500	60 억	339263	N	N	0	N	N
155	20241002	140327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12560	-30	5	-0.24	16842120	1351	73.26	12600	12600	12400	16360	8820	12590	12466.41	2.98	42	12843	12716	12643	12516	12443	12680	12480	60	3770	500	9310	10	1	11400000	1432	-13.89	0.55	12	0.01	-904.00	22684.00	13440	20240813	-6.55	10500	20240125	19.62	13440	-6.55	20240813	10500	19.62	20240125	13440	-6.55	20240813	10500	19.62	20240125	0.68	N	024090	500	60 억	339263	N	N	0	N	N
156	20241002	130327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12560	-30	5	-0.24	16842120	1351	73.26	12600	12600	12400	16360	8820	12590	12466.41	2.98	42	12843	12716	12643	12516	12443	12680	12480	60	3770	500	9310	10	1	11400000	1432	-13.89	0.55	12	0.01	-904.00	22684.00	13440	20240813	-6.55	10500	20240125	19.62	13440	-6.55	20240813	10500	19.62	20240125	13440	-6.55	20240813	10500	19.62	20240125	0.68	N	024090	500	60 억	339263	N	N	0	N	N
157	20241002	120324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12580	-10	5	-0.08	15886310	1275	69.14	12600	12600	12400	16360	8820	12590	12459.85	2.98	55	12843	12716	12643	12516	12443	12680	12480	60	3770	500	9310	10	1	11400000	1434	-13.92	0.55	12	0.01	-904.00	22684.00	13440	20240813	-6.40	10500	20240125	19.81	13440	-6.40	20240813	10500	19.81	20240125	13440	-6.40	20240813	10500	19.81	20240125	0.68	N	024090	500	60 억	339263	N	N	0	N	N
158	20241002	110320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12500	-90	5	-0.71	15598510	1252	67.90	12600	12600	12400	16360	8820	12590	12458.87	2.98	55	12843	12716	12643	12516	12443	12680	12480	60	3770	500	9310	10	1	11400000	1425	-13.83	0.55	12	0.01	-904.00	22684.00	13440	20240813	-6.99	10500	20240125	19.05	13440	-6.99	20240813	10500	19.05	20240125	13440	-6.99	20240813	10500	19.05	20240125	0.68	N	024090	500	60 억	339263	N	N	0	N	N
159	20241002	100321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12440	-150	5	-1.19	12178770	978	53.04	12600	12600	12400	16360	8820	12590	12452.73	2.98	67	12843	12716	12643	12516	12443	12680	12480	60	3770	500	9310	10	1	11400000	1418	-13.76	0.55	12	0.01	-904.00	22684.00	13440	20240813	-7.44	10500	20240125	18.48	13440	-7.44	20240813	10500	18.48	20240125	13440	-7.44	20240813	10500	18.48	20240125	0.68	N	024090	500	60 억	339263	N	N	0	N	N
160	20241002	090318	57	100.00	KOSPI	철강.금속	N	N	N	N		N	12590	0	3	0.00	453450	36	1.95	12600	12600	12590	16360	8820	12590	12595.83	2.98	1	12843	12716	12643	12516	12443	12680	12480	60	3770	500	9310	10	1	11400000	1435	-13.93	0.56	12	0.00	-904.00	22684.00	13440	20240813	-6.32	10500	20240125	19.90	13440	-6.32	20240813	10500	19.90	20240125	13440	-6.32	20240813	10500	19.90	20240125	0.68	N	024090	500	60 억	339263	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History