KissMeData/005490/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160215	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	282500	-13000	5	-4.40	122418481000	429553	178.21	295000	295000	282000	384000	207000	295500	285002.39	28.46	-12880	-49551	302166	298832	296666	293332	291166	297750	292250	4824	88500	5000	218670	500	1	82624377	233414	14.07	0.43	12	0.52	20079.00	662997.00	508000	20231227	-44.39	274000	20241115	3.10	496000	-43.04	20240102	274000	3.10	20241115	508000	-44.39	20231227	274000	3.10	20241115	0.89	N	005490	5000	4824 억		23512973	N	N	5095	N	00	N
3	20241129	150217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	283500	-12000	5	-4.06	92629030000	324151	134.48	295000	295000	283000	384000	207000	295500	285758.89	28.46	-12880	-42823	302166	298832	296666	293332	291166	297750	292250	4824	88500	5000	218670	500	1	82624377	234240	14.12	0.43	12	0.39	20079.00	662997.00	508000	20231227	-44.19	274000	20241115	3.47	496000	-42.84	20240102	274000	3.47	20241115	508000	-44.19	20231227	274000	3.47	20241115	0.89	N	005490	5000	4824 억		23512973	N	N	5653	N	00	N
4	20241129	140215	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	284500	-11000	5	-3.72	75264175500	263002	109.11	295000	295000	283500	384000	207000	295500	286173.40	28.46	-12880	-25231	302166	298832	296666	293332	291166	297750	292250	4824	88500	5000	218670	500	1	82624377	235066	14.17	0.43	12	0.32	20079.00	662997.00	508000	20231227	-44.00	274000	20241115	3.83	496000	-42.64	20240102	274000	3.83	20241115	508000	-44.00	20231227	274000	3.83	20241115	0.89	N	005490	5000	4824 억		23512973	N	N	5653	N	00	N
5	20241129	130216	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	285000	-10500	5	-3.55	66850711500	233483	96.87	295000	295000	283500	384000	207000	295500	286319.40	28.46	-12880	-24222	302166	298832	296666	293332	291166	297750	292250	4824	88500	5000	218670	500	1	82624377	235479	14.19	0.43	12	0.28	20079.00	662997.00	508000	20231227	-43.90	274000	20241115	4.01	496000	-42.54	20240102	274000	4.01	20241115	508000	-43.90	20231227	274000	4.01	20241115	0.89	N	005490	5000	4824 억		23512973	N	N	5653	N	00	N
6	20241129	120217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	286000	-9500	5	-3.21	58777359500	205205	85.13	295000	295000	283500	384000	207000	295500	286432.39	28.46	-12880	-19371	302166	298832	296666	293332	291166	297750	292250	4824	88500	5000	218670	500	1	82624377	236306	14.24	0.43	12	0.25	20079.00	662997.00	508000	20231227	-43.70	274000	20241115	4.38	496000	-42.34	20240102	274000	4.38	20241115	508000	-43.70	20231227	274000	4.38	20241115	0.89	N	005490	5000	4824 억		23512973	N	N	5653	N	00	N
7	20241129	110217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	285000	-10500	5	-3.55	51001562500	177900	73.81	295000	295000	283500	384000	207000	295500	286686.69	28.46	-12880	-16197	302166	298832	296666	293332	291166	297750	292250	4824	88500	5000	218670	500	1	82624377	235479	14.19	0.43	12	0.22	20079.00	662997.00	508000	20231227	-43.90	274000	20241115	4.01	496000	-42.54	20240102	274000	4.01	20241115	508000	-43.90	20231227	274000	4.01	20241115	0.89	N	005490	5000	4824 억		23512973	N	N	5653	N	00	N
8	20241129	100217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	285500	-10000	5	-3.38	37572994500	130798	54.27	295000	295000	283500	384000	207000	295500	287259.70	28.46	-12880	-12592	302166	298832	296666	293332	291166	297750	292250	4824	88500	5000	218670	500	1	82624377	235893	14.22	0.43	12	0.16	20079.00	662997.00	508000	20231227	-43.80	274000	20241115	4.20	496000	-42.44	20240102	274000	4.20	20241115	508000	-43.80	20231227	274000	4.20	20241115	0.89	N	005490	5000	4824 억		23512973	N	N	5653	N	00	N
9	20241129	090217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	290500	-5000	5	-1.69	4137368500	14180	5.88	295000	295000	289500	384000	207000	295500	291774.93	28.46	-12880	-1999	302166	298832	296666	293332	291166	297750	292250	4824	88500	5000	218670	500	1	82624377	240024	14.47	0.44	12	0.02	20079.00	662997.00	508000	20231227	-42.81	274000	20241115	6.02	496000	-41.43	20240102	274000	6.02	20241115	508000	-42.81	20231227	274000	6.02	20241115	0.89	N	005490	5000	4824 억		23512973	N	N	5653	N	00	N
10	20241128	160215	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	295500	-2000	5	-0.67	71087388500	239645	111.13	299500	300000	294500	386500	208500	297500	296640.76	28.48	0	37888	307833	302666	299333	294166	290833	301000	292500	4824	89000	5000	220150	500	1	82624377	244155	14.72	0.45	12	0.29	20079.00	662997.00	508000	20231227	-41.83	274000	20241115	7.85	496000	-40.42	20240102	274000	7.85	20241115	508000	-41.83	20231227	274000	7.85	20241115	0.89	N	005490	5000	4824 억		23533420	N	N	5510	N	00	N
11	20241128	150219	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	295500	-2000	5	-0.67	56179450000	189160	87.72	299500	300000	295000	386500	208500	297500	296994.19	28.48	0	23941	307833	302666	299333	294166	290833	301000	292500	4824	89000	5000	220150	500	1	82624377	244155	14.72	0.45	12	0.23	20079.00	662997.00	508000	20231227	-41.83	274000	20241115	7.85	496000	-40.42	20240102	274000	7.85	20241115	508000	-41.83	20231227	274000	7.85	20241115	0.89	N	005490	5000	4824 억		23533420	N	N	5470	N	00	N
12	20241128	140217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	296000	-1500	5	-0.50	48094818500	161820	75.04	299500	300000	295000	386500	208500	297500	297211.73	28.48	0	17673	307833	302666	299333	294166	290833	301000	292500	4824	89000	5000	220150	500	1	82624377	244568	14.74	0.45	12	0.20	20079.00	662997.00	508000	20231227	-41.73	274000	20241115	8.03	496000	-40.32	20240102	274000	8.03	20241115	508000	-41.73	20231227	274000	8.03	20241115	0.89	N	005490	5000	4824 억		23533420	N	N	5470	N	00	N
13	20241128	130216	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	296500	-1000	5	-0.34	41374217000	139103	64.51	299500	300000	295000	386500	208500	297500	297435.81	28.48	0	14139	307833	302666	299333	294166	290833	301000	292500	4824	89000	5000	220150	500	1	82624377	244981	14.77	0.45	12	0.17	20079.00	662997.00	508000	20231227	-41.63	274000	20241115	8.21	496000	-40.22	20240102	274000	8.21	20241115	508000	-41.63	20231227	274000	8.21	20241115	0.89	N	005490	5000	4824 억		23533420	N	N	5470	N	00	N
14	20241128	120218	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	299000	1500	2	0.50	36100379500	121385	56.29	299500	300000	295000	386500	208500	297500	297403.91	28.48	0	13437	307833	302666	299333	294166	290833	301000	292500	4824	89000	5000	220150	500	1	82624377	247047	14.89	0.45	12	0.15	20079.00	662997.00	508000	20231227	-41.14	274000	20241115	9.12	496000	-39.72	20240102	274000	9.12	20241115	508000	-41.14	20231227	274000	9.12	20241115	0.89	N	005490	5000	4824 억		23533420	N	N	5470	N	00	N
15	20241128	110217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	296500	-1000	5	-0.34	31452259000	105745	49.04	299500	300000	295000	386500	208500	297500	297434.92	28.48	0	11170	307833	302666	299333	294166	290833	301000	292500	4824	89000	5000	220150	500	1	82624377	244981	14.77	0.45	12	0.13	20079.00	662997.00	508000	20231227	-41.63	274000	20241115	8.21	496000	-40.22	20240102	274000	8.21	20241115	508000	-41.63	20231227	274000	8.21	20241115	0.89	N	005490	5000	4824 억		23533420	N	N	5470	N	00	N
16	20241128	100217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	297500	0	3	0.00	19342022500	64864	30.08	299500	300000	296000	386500	208500	297500	298194.10	28.48	0	3802	307833	302666	299333	294166	290833	301000	292500	4824	89000	5000	220150	500	1	82624377	245808	14.82	0.45	12	0.08	20079.00	662997.00	508000	20231227	-41.44	274000	20241115	8.58	496000	-40.02	20240102	274000	8.58	20241115	508000	-41.44	20231227	274000	8.58	20241115	0.89	N	005490	5000	4824 억		23533420	N	N	5470	N	00	N
17	20241128	090216	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	298000	500	2	0.17	2162395000	7232	3.35	299500	300000	297000	386500	208500	297500	299015.68	28.48	0	-353	307833	302666	299333	294166	290833	301000	292500	4824	89000	5000	220150	500	1	82624377	246221	14.84	0.45	12	0.01	20079.00	662997.00	508000	20231227	-41.34	274000	20241115	8.76	496000	-39.92	20240102	274000	8.76	20241115	508000	-41.34	20231227	274000	8.76	20241115	0.89	N	005490	5000	4824 억		23533420	N	N	5470	N	00	N
18	20241127	160214	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	297500	-5000	5	-1.65	64162437000	213672	85.58	301000	304500	296000	393000	212000	302500	300294.99	28.50	0	-1284	308166	305332	302666	299832	297166	306750	301250	4824	90500	5000	223850	500	1	82624377	245808	14.82	0.45	12	0.26	20079.00	662997.00	508000	20231227	-41.44	274000	20241115	8.58	496000	-40.02	20240102	274000	8.58	20241115	508000	-41.44	20231227	274000	8.58	20241115	0.87	N	005490	5000	4824 억		23544904	N	N	5248	N	00	N
19	20241127	150216	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	297000	-5500	5	-1.82	52974661000	176010	70.49	301000	304500	297000	393000	212000	302500	300974.36	28.50	0	-1823	308166	305332	302666	299832	297166	306750	301250	4824	90500	5000	223850	500	1	82624377	245394	14.79	0.45	12	0.21	20079.00	662997.00	508000	20231227	-41.54	274000	20241115	8.39	496000	-40.12	20240102	274000	8.39	20241115	508000	-41.54	20231227	274000	8.39	20241115	0.87	N	005490	5000	4824 억		23544904	N	N	8349	N	00	N
20	20241127	140216	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	301500	-1000	5	-0.33	40063457000	132815	53.19	301000	304500	299500	393000	212000	302500	301647.89	28.50	0	10398	308166	305332	302666	299832	297166	306750	301250	4824	90500	5000	223850	500	1	82624377	249112	15.02	0.45	12	0.16	20079.00	662997.00	508000	20231227	-40.65	274000	20241115	10.04	496000	-39.21	20240102	274000	10.04	20241115	508000	-40.65	20231227	274000	10.04	20241115	0.87	N	005490	5000	4824 억		23544904	N	N	8349	N	00	N
21	20241127	130213	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	302000	-500	5	-0.17	34154295000	113191	45.33	301000	304500	299500	393000	212000	302500	301739.65	28.50	0	11016	308166	305332	302666	299832	297166	306750	301250	4824	90500	5000	223850	500	1	82624377	249526	15.04	0.46	12	0.14	20079.00	662997.00	508000	20231227	-40.55	274000	20241115	10.22	496000	-39.11	20240102	274000	10.22	20241115	508000	-40.55	20231227	274000	10.22	20241115	0.87	N	005490	5000	4824 억		23544904	N	N	8349	N	00	N
22	20241127	120215	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	302000	-500	5	-0.17	29705219000	98451	39.43	301000	304500	299500	393000	212000	302500	301725.07	28.50	0	9603	308166	305332	302666	299832	297166	306750	301250	4824	90500	5000	223850	500	1	82624377	249526	15.04	0.46	12	0.12	20079.00	662997.00	508000	20231227	-40.55	274000	20241115	10.22	496000	-39.11	20240102	274000	10.22	20241115	508000	-40.55	20231227	274000	10.22	20241115	0.87	N	005490	5000	4824 억		23544904	N	N	8349	N	00	N
23	20241127	110216	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	302000	-500	5	-0.17	26147757500	86681	34.72	301000	304500	299500	393000	212000	302500	301653.95	28.50	0	9028	308166	305332	302666	299832	297166	306750	301250	4824	90500	5000	223850	500	1	82624377	249526	15.04	0.46	12	0.10	20079.00	662997.00	508000	20231227	-40.55	274000	20241115	10.22	496000	-39.11	20240102	274000	10.22	20241115	508000	-40.55	20231227	274000	10.22	20241115	0.87	N	005490	5000	4824 억		23544904	N	N	8349	N	00	N
24	20241127	100214	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	301500	-1000	5	-0.33	19846425500	65827	26.36	301000	304500	299500	393000	212000	302500	301492.04	28.50	0	4699	308166	305332	302666	299832	297166	306750	301250	4824	90500	5000	223850	500	1	82624377	249112	15.02	0.45	12	0.08	20079.00	662997.00	508000	20231227	-40.65	274000	20241115	10.04	496000	-39.21	20240102	274000	10.04	20241115	508000	-40.65	20231227	274000	10.04	20241115	0.87	N	005490	5000	4824 억		23544904	N	N	8349	N	00	N
25	20241127	090215	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	302000	-500	5	-0.17	1987072500	6593	2.64	301000	302500	301000	393000	212000	302500	301372.78	28.50	0	-606	308166	305332	302666	299832	297166	306750	301250	4824	90500	5000	223850	500	1	82624377	249526	15.04	0.46	12	0.01	20079.00	662997.00	508000	20231227	-40.55	274000	20241115	10.22	496000	-39.11	20240102	274000	10.22	20241115	508000	-40.55	20231227	274000	10.22	20241115	0.87	N	005490	5000	4824 억		23544904	N	N	8349	N	00	N
26	20241126	160215	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	302500	1000	2	0.33	75222569000	248559	46.41	300000	305500	300000	391500	211500	301500	302635.56	28.48	0	12764	312166	306832	304166	298832	296166	305500	297500	4824	90000	5000	223110	500	1	82624377	249939	15.07	0.46	12	0.30	20079.00	662997.00	508000	20231227	-40.45	274000	20241115	10.40	496000	-39.01	20240102	274000	10.40	20241115	508000	-40.45	20231227	274000	10.40	20241115	0.87	N	005490	5000	4824 억		23528109	N	N	8349	N	00	N
27	20241126	150214	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	303000	1500	2	0.50	69325249000	229071	42.77	300000	305500	300000	391500	211500	301500	302637.37	28.48	0	12190	312166	306832	304166	298832	296166	305500	297500	4824	90000	5000	223110	500	1	82624377	250352	15.09	0.46	12	0.28	20079.00	662997.00	508000	20231227	-40.35	274000	20241115	10.58	496000	-38.91	20240102	274000	10.58	20241115	508000	-40.35	20231227	274000	10.58	20241115	0.87	N	005490	5000	4824 억		23528109	N	N	5833	N	00	N
28	20241126	140214	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	302500	1000	2	0.33	63161219000	208690	38.97	300000	305500	300000	391500	211500	301500	302656.66	28.48	0	10687	312166	306832	304166	298832	296166	305500	297500	4824	90000	5000	223110	500	1	82624377	249939	15.07	0.46	12	0.25	20079.00	662997.00	508000	20231227	-40.45	274000	20241115	10.40	496000	-39.01	20240102	274000	10.40	20241115	508000	-40.45	20231227	274000	10.40	20241115	0.87	N	005490	5000	4824 억		23528109	N	N	5833	N	00	N
29	20241126	130215	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	302500	1000	2	0.33	57089209500	188597	35.21	300000	305500	300000	391500	211500	301500	302705.86	28.48	0	7862	312166	306832	304166	298832	296166	305500	297500	4824	90000	5000	223110	500	1	82624377	249939	15.07	0.46	12	0.23	20079.00	662997.00	508000	20231227	-40.45	274000	20241115	10.40	496000	-39.01	20240102	274000	10.40	20241115	508000	-40.45	20231227	274000	10.40	20241115	0.87	N	005490	5000	4824 억		23528109	N	N	5833	N	00	N
30	20241126	120215	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	301500	0	3	0.00	50808959500	167789	31.33	300000	305500	300000	391500	211500	301500	302815.95	28.48	0	7709	312166	306832	304166	298832	296166	305500	297500	4824	90000	5000	223110	500	1	82624377	249112	15.02	0.45	12	0.20	20079.00	662997.00	508000	20231227	-40.65	274000	20241115	10.04	496000	-39.21	20240102	274000	10.04	20241115	508000	-40.65	20231227	274000	10.04	20241115	0.87	N	005490	5000	4824 억		23528109	N	N	5833	N	00	N
31	20241126	110217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	302500	1000	2	0.33	44348846000	146430	27.34	300000	305500	300000	391500	211500	301500	302868.82	28.48	0	6686	312166	306832	304166	298832	296166	305500	297500	4824	90000	5000	223110	500	1	82624377	249939	15.07	0.46	12	0.18	20079.00	662997.00	508000	20231227	-40.45	274000	20241115	10.40	496000	-39.01	20240102	274000	10.40	20241115	508000	-40.45	20231227	274000	10.40	20241115	0.87	N	005490	5000	4824 억		23528109	N	N	5833	N	00	N
32	20241126	100217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	303000	1500	2	0.50	33772396000	111423	20.80	300000	305500	300000	391500	211500	301500	303103.24	28.48	0	5018	312166	306832	304166	298832	296166	305500	297500	4824	90000	5000	223110	500	1	82624377	250352	15.09	0.46	12	0.13	20079.00	662997.00	508000	20231227	-40.35	274000	20241115	10.58	496000	-38.91	20240102	274000	10.58	20241115	508000	-40.35	20231227	274000	10.58	20241115	0.87	N	005490	5000	4824 억		23528109	N	N	5833	N	00	N
33	20241126	090214	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	302000	500	2	0.17	4776348500	15871	2.96	300000	303000	300000	391500	211500	301500	300942.13	28.48	0	1790	312166	306832	304166	298832	296166	305500	297500	4824	90000	5000	223110	500	1	82624377	249526	15.04	0.46	12	0.02	20079.00	662997.00	508000	20231227	-40.55	274000	20241115	10.22	496000	-39.11	20240102	274000	10.22	20241115	508000	-40.55	20231227	274000	10.22	20241115	0.87	N	005490	5000	4824 억		23528109	N	N	5833	N	00	N
34	20241125	160212	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	301500	-2000	5	-0.66	161041970000	529942	236.70	306000	309500	301500	394500	212500	303500	303910.25	28.59	0	-99079	313833	308666	305333	300166	296833	307000	298500	4824	91000	5000	224590	500	1	82624377	249112	15.02	0.45	12	0.64	20079.00	662997.00	508000	20231227	-40.65	274000	20241115	10.04	496000	-39.21	20240102	274000	10.04	20241115	508000	-40.65	20231227	274000	10.04	20241115	0.88	N	005490	5000	4824 억		23621559	N	N	5786	N	00	N
35	20241125	150214	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	306000	2500	2	0.82	69126935000	225374	100.66	306000	309500	303500	394500	212500	303500	306724.42	28.59	0	-33464	313833	308666	305333	300166	296833	307000	298500	4824	91000	5000	224590	500	1	82624377	252831	15.24	0.46	12	0.27	20079.00	662997.00	508000	20231227	-39.76	274000	20241115	11.68	496000	-38.31	20240102	274000	11.68	20241115	508000	-39.76	20231227	274000	11.68	20241115	0.88	N	005490	5000	4824 억		23621559	N	N	5882	N	00	N
36	20241125	140214	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	305000	1500	2	0.49	59344103000	193395	86.38	306000	309500	303500	394500	212500	303500	306858.55	28.59	0	-28429	313833	308666	305333	300166	296833	307000	298500	4824	91000	5000	224590	500	1	82624377	252004	15.19	0.46	12	0.23	20079.00	662997.00	508000	20231227	-39.96	274000	20241115	11.31	496000	-38.51	20240102	274000	11.31	20241115	508000	-39.96	20231227	274000	11.31	20241115	0.88	N	005490	5000	4824 억		23621559	N	N	5882	N	00	N
37	20241125	130214	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	305500	2000	2	0.66	50797009500	165384	73.87	306000	309500	303500	394500	212500	303500	307151.15	28.59	0	-19486	313833	308666	305333	300166	296833	307000	298500	4824	91000	5000	224590	500	1	82624377	252417	15.21	0.46	12	0.20	20079.00	662997.00	508000	20231227	-39.86	274000	20241115	11.50	496000	-38.41	20240102	274000	11.50	20241115	508000	-39.86	20231227	274000	11.50	20241115	0.88	N	005490	5000	4824 억		23621559	N	N	5882	N	00	N
38	20241125	120214	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	307000	3500	2	1.15	40339156500	131177	58.59	306000	309500	303500	394500	212500	303500	307524.36	28.59	0	-8781	313833	308666	305333	300166	296833	307000	298500	4824	91000	5000	224590	500	1	82624377	253657	15.29	0.46	12	0.16	20079.00	662997.00	508000	20231227	-39.57	274000	20241115	12.04	496000	-38.10	20240102	274000	12.04	20241115	508000	-39.57	20231227	274000	12.04	20241115	0.88	N	005490	5000	4824 억		23621559	N	N	5882	N	00	N
39	20241125	110214	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	308000	4500	2	1.48	33360182500	108495	48.46	306000	309500	303500	394500	212500	303500	307490.12	28.59	0	-3510	313833	308666	305333	300166	296833	307000	298500	4824	91000	5000	224590	500	1	82624377	254483	15.34	0.46	12	0.13	20079.00	662997.00	508000	20231227	-39.37	274000	20241115	12.41	496000	-37.90	20240102	274000	12.41	20241115	508000	-39.37	20231227	274000	12.41	20241115	0.88	N	005490	5000	4824 억		23621559	N	N	5882	N	00	N
40	20241125	100212	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	308500	5000	2	1.65	20844011000	67878	30.32	306000	309000	303500	394500	212500	303500	307093.22	28.59	0	-644	313833	308666	305333	300166	296833	307000	298500	4824	91000	5000	224590	500	1	82624377	254896	15.36	0.47	12	0.08	20079.00	662997.00	508000	20231227	-39.27	274000	20241115	12.59	496000	-37.80	20240102	274000	12.59	20241115	508000	-39.27	20231227	274000	12.59	20241115	0.88	N	005490	5000	4824 억		23621559	N	N	5882	N	00	N
41	20241125	090211	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	306500	3000	2	0.99	2672414000	8724	3.90	306000	308000	306000	394500	212500	303500	306409.01	28.59	0	1745	313833	308666	305333	300166	296833	307000	298500	4824	91000	5000	224590	500	1	82624377	253244	15.26	0.46	12	0.01	20079.00	662997.00	508000	20231227	-39.67	274000	20241115	11.86	496000	-38.21	20240102	274000	11.86	20241115	508000	-39.67	20231227	274000	11.86	20241115	0.88	N	005490	5000	4824 억		23621559	N	N	5882	N	00	N
42	20241122	160207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	303500	-500	5	-0.16	68218641000	222678	59.40	306500	310500	302000	395000	213000	304000	306365.08	28.61	-9400	-48476	318666	311332	302666	295332	286666	315000	299000	4824	91000	5000	224960	500	1	82624377	250765	15.12	0.46	12	0.27	20079.00	662997.00	508000	20231227	-40.26	274000	20241115	10.77	496000	-38.81	20240102	274000	10.77	20241115	508000	-40.26	20231227	274000	10.77	20241115	0.90	N	005490	5000	4824 억		23635371	N	N	5724	N	00	N
43	20241122	150205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	303000	-1000	5	-0.33	59753311500	194758	51.95	306500	310500	302500	395000	213000	304000	306810.23	28.61	-9400	-48413	318666	311332	302666	295332	286666	315000	299000	4824	91000	5000	224960	500	1	82624377	250352	15.09	0.46	12	0.24	20079.00	662997.00	508000	20231227	-40.35	274000	20241115	10.58	496000	-38.91	20240102	274000	10.58	20241115	508000	-40.35	20231227	274000	10.58	20241115	0.90	N	005490	5000	4824 억		23635371	N	N	4848	N	00	N
44	20241122	140208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	304500	500	2	0.16	51181481500	166504	44.41	306500	310500	304000	395000	213000	304000	307392.06	28.61	-9400	-45310	318666	311332	302666	295332	286666	315000	299000	4824	91000	5000	224960	500	1	82624377	251591	15.17	0.46	12	0.20	20079.00	662997.00	508000	20231227	-40.06	274000	20241115	11.13	496000	-38.61	20240102	274000	11.13	20241115	508000	-40.06	20231227	274000	11.13	20241115	0.90	N	005490	5000	4824 억		23635371	N	N	4848	N	00	N
45	20241122	130207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	306000	2000	2	0.66	45525208000	147970	39.47	306500	310500	304000	395000	213000	304000	307668.96	28.61	-9400	-41467	318666	311332	302666	295332	286666	315000	299000	4824	91000	5000	224960	500	1	82624377	252831	15.24	0.46	12	0.18	20079.00	662997.00	508000	20231227	-39.76	274000	20241115	11.68	496000	-38.31	20240102	274000	11.68	20241115	508000	-39.76	20231227	274000	11.68	20241115	0.90	N	005490	5000	4824 억		23635371	N	N	4848	N	00	N
46	20241122	120207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	306500	2500	2	0.82	42280417500	137386	36.65	306500	310500	304000	395000	213000	304000	307753.33	28.61	-9400	-38238	318666	311332	302666	295332	286666	315000	299000	4824	91000	5000	224960	500	1	82624377	253244	15.26	0.46	12	0.17	20079.00	662997.00	508000	20231227	-39.67	274000	20241115	11.86	496000	-38.21	20240102	274000	11.86	20241115	508000	-39.67	20231227	274000	11.86	20241115	0.90	N	005490	5000	4824 억		23635371	N	N	4848	N	00	N
47	20241122	110206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	308500	4500	2	1.48	35913791000	116624	31.11	306500	310500	304000	395000	213000	304000	307950.36	28.61	-9400	-31629	318666	311332	302666	295332	286666	315000	299000	4824	91000	5000	224960	500	1	82624377	254896	15.36	0.47	12	0.14	20079.00	662997.00	508000	20231227	-39.27	274000	20241115	12.59	496000	-37.80	20240102	274000	12.59	20241115	508000	-39.27	20231227	274000	12.59	20241115	0.90	N	005490	5000	4824 억		23635371	N	N	4848	N	00	N
48	20241122	100209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	309500	5500	2	1.81	27931754500	90769	24.21	306500	310500	304000	395000	213000	304000	307729.87	28.61	-9400	-22527	318666	311332	302666	295332	286666	315000	299000	4824	91000	5000	224960	500	1	82624377	255722	15.41	0.47	12	0.11	20079.00	662997.00	508000	20231227	-39.07	274000	20241115	12.96	496000	-37.60	20240102	274000	12.96	20241115	508000	-39.07	20231227	274000	12.96	20241115	0.90	N	005490	5000	4824 억		23635371	N	N	4848	N	00	N
49	20241122	090207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	307500	3500	2	1.15	4079392500	13344	3.56	306500	308000	304000	395000	213000	304000	305729.96	28.61	-9400	-5327	318666	311332	302666	295332	286666	315000	299000	4824	91000	5000	224960	500	1	82624377	254070	15.31	0.46	12	0.02	20079.00	662997.00	508000	20231227	-39.47	274000	20241115	12.23	496000	-38.00	20240102	274000	12.23	20241115	508000	-39.47	20231227	274000	12.23	20241115	0.90	N	005490	5000	4824 억		23635371	N	N	4848	N	00	N
50	20241121	160205	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	304000	9000	2	3.05	113378061000	373421	140.05	295000	310000	294000	383500	206500	295000	303619.84	28.56	0	-43564	305333	300166	293833	288666	282333	302750	291250	4824	88500	5000	218300	500	1	82624377	251178	15.14	0.46	12	0.45	20079.00	662997.00	508000	20231227	-40.16	274000	20241115	10.95	496000	-38.71	20240102	274000	10.95	20241115	508000	-40.16	20231227	274000	10.95	20241115	0.90	N	005490	5000	4824 억		23599937	N	N	4660	N	00	N
51	20241121	150209	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	304500	9500	2	3.22	100168602500	330028	123.78	295000	310000	294000	383500	206500	295000	303515.93	28.56	0	-31970	305333	300166	293833	288666	282333	302750	291250	4824	88500	5000	218300	500	1	82624377	251591	15.17	0.46	12	0.40	20079.00	662997.00	508000	20231227	-40.06	274000	20241115	11.13	496000	-38.61	20240102	274000	11.13	20241115	508000	-40.06	20231227	274000	11.13	20241115	0.90	N	005490	5000	4824 억		23599937	N	N	2619	N	00	N
52	20241121	140209	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	306000	11000	2	3.73	89522535000	295151	110.70	295000	310000	294000	383500	206500	295000	303311.47	28.56	0	-23484	305333	300166	293833	288666	282333	302750	291250	4824	88500	5000	218300	500	1	82624377	252831	15.24	0.46	12	0.36	20079.00	662997.00	508000	20231227	-39.76	274000	20241115	11.68	496000	-38.31	20240102	274000	11.68	20241115	508000	-39.76	20231227	274000	11.68	20241115	0.90	N	005490	5000	4824 억		23599937	N	N	2619	N	00	N
53	20241121	130209	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	305500	10500	2	3.56	79800699500	263458	98.81	295000	310000	294000	383500	206500	295000	302897.77	28.56	0	-16784	305333	300166	293833	288666	282333	302750	291250	4824	88500	5000	218300	500	1	82624377	252417	15.21	0.46	12	0.32	20079.00	662997.00	508000	20231227	-39.86	274000	20241115	11.50	496000	-38.41	20240102	274000	11.50	20241115	508000	-39.86	20231227	274000	11.50	20241115	0.90	N	005490	5000	4824 억		23599937	N	N	2619	N	00	N
54	20241121	120207	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	305500	10500	2	3.56	69106756000	228509	85.70	295000	310000	294000	383500	206500	295000	302425.24	28.56	0	-8803	305333	300166	293833	288666	282333	302750	291250	4824	88500	5000	218300	500	1	82624377	252417	15.21	0.46	12	0.28	20079.00	662997.00	508000	20231227	-39.86	274000	20241115	11.50	496000	-38.41	20240102	274000	11.50	20241115	508000	-39.86	20231227	274000	11.50	20241115	0.90	N	005490	5000	4824 억		23599937	N	N	2619	N	00	N
55	20241121	110207	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	304000	9000	2	3.05	43821161500	146199	54.83	295000	304500	294000	383500	206500	295000	299736.98	28.56	0	-11409	305333	300166	293833	288666	282333	302750	291250	4824	88500	5000	218300	500	1	82624377	251178	15.14	0.46	12	0.18	20079.00	662997.00	508000	20231227	-40.16	274000	20241115	10.95	496000	-38.71	20240102	274000	10.95	20241115	508000	-40.16	20231227	274000	10.95	20241115	0.90	N	005490	5000	4824 억		23599937	N	N	2619	N	00	N
56	20241121	100208	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	300000	5000	2	1.69	23562817500	79066	29.65	295000	301000	294000	383500	206500	295000	298015.22	28.56	0	-7392	305333	300166	293833	288666	282333	302750	291250	4824	88500	5000	218300	500	1	82624377	247873	14.94	0.45	12	0.10	20079.00	662997.00	508000	20231227	-40.94	274000	20241115	9.49	496000	-39.52	20240102	274000	9.49	20241115	508000	-40.94	20231227	274000	9.49	20241115	0.90	N	005490	5000	4824 억		23599937	N	N	2619	N	00	N
57	20241121	090207	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	295000	0	3	0.00	1595731500	5412	2.03	295000	296000	294000	383500	206500	295000	294850.11	28.56	0	-148	305333	300166	293833	288666	282333	302750	291250	4824	88500	5000	218300	500	1	82624377	243742	14.69	0.44	12	0.01	20079.00	662997.00	508000	20231227	-41.93	274000	20241115	7.66	496000	-40.52	20240102	274000	7.66	20241115	508000	-41.93	20231227	274000	7.66	20241115	0.90	N	005490	5000	4824 억		23599937	N	N	2619	N	00	N
58	20241120	160207	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	295000	4000	2	1.37	78308936000	264998	116.46	289000	299000	287500	378000	204000	291000	295511.85	28.52	0	-19370	296000	293500	290000	287500	284000	294750	288750	4824	87000	5000	215340	500	1	82624377	243742	14.69	0.44	12	0.32	20079.00	662997.00	508000	20231227	-41.93	274000	20241115	7.66	496000	-40.52	20240102	274000	7.66	20241115	508000	-41.93	20231227	274000	7.66	20241115	0.92	N	005490	5000	4824 억		23561522	N	N	2602	N	00	N
59	20241120	150208	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	296500	5500	2	1.89	69821540500	236249	103.82	289000	299000	287500	378000	204000	291000	295546.15	28.52	0	-20526	296000	293500	290000	287500	284000	294750	288750	4824	87000	5000	215340	500	1	82624377	244981	14.77	0.45	12	0.29	20079.00	662997.00	508000	20231227	-41.63	274000	20241115	8.21	496000	-40.22	20240102	274000	8.21	20241115	508000	-41.63	20231227	274000	8.21	20241115	0.92	N	005490	5000	4824 억		23561522	N	N	3258	N	00	N
60	20241120	140210	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	295500	4500	2	1.55	62226719500	210533	92.52	289000	299000	287500	378000	204000	291000	295572.03	28.52	0	-21958	296000	293500	290000	287500	284000	294750	288750	4824	87000	5000	215340	500	1	82624377	244155	14.72	0.45	12	0.25	20079.00	662997.00	508000	20231227	-41.83	274000	20241115	7.85	496000	-40.42	20240102	274000	7.85	20241115	508000	-41.83	20231227	274000	7.85	20241115	0.92	N	005490	5000	4824 억		23561522	N	N	3258	N	00	N
61	20241120	130210	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	296500	5500	2	1.89	55395607500	187414	82.36	289000	299000	287500	378000	204000	291000	295583.88	28.52	0	-18867	296000	293500	290000	287500	284000	294750	288750	4824	87000	5000	215340	500	1	82624377	244981	14.77	0.45	12	0.23	20079.00	662997.00	508000	20231227	-41.63	274000	20241115	8.21	496000	-40.22	20240102	274000	8.21	20241115	508000	-41.63	20231227	274000	8.21	20241115	0.92	N	005490	5000	4824 억		23561522	N	N	3258	N	00	N
62	20241120	120210	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	296500	5500	2	1.89	50280784000	170185	74.79	289000	299000	287500	378000	204000	291000	295453.22	28.52	0	-15954	296000	293500	290000	287500	284000	294750	288750	4824	87000	5000	215340	500	1	82624377	244981	14.77	0.45	12	0.21	20079.00	662997.00	508000	20231227	-41.63	274000	20241115	8.21	496000	-40.22	20240102	274000	8.21	20241115	508000	-41.63	20231227	274000	8.21	20241115	0.92	N	005490	5000	4824 억		23561522	N	N	3258	N	00	N
63	20241120	110209	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	297500	6500	2	2.23	45439595500	153857	67.61	289000	299000	287500	378000	204000	291000	295342.39	28.52	0	-14175	296000	293500	290000	287500	284000	294750	288750	4824	87000	5000	215340	500	1	82624377	245808	14.82	0.45	12	0.19	20079.00	662997.00	508000	20231227	-41.44	274000	20241115	8.58	496000	-40.02	20240102	274000	8.58	20241115	508000	-41.44	20231227	274000	8.58	20241115	0.92	N	005490	5000	4824 억		23561522	N	N	3258	N	00	N
64	20241120	100209	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	297500	6500	2	2.23	32140902500	109160	47.97	289000	298500	287500	378000	204000	291000	294444.99	28.52	0	-7159	296000	293500	290000	287500	284000	294750	288750	4824	87000	5000	215340	500	1	82624377	245808	14.82	0.45	12	0.13	20079.00	662997.00	508000	20231227	-41.44	274000	20241115	8.58	496000	-40.02	20240102	274000	8.58	20241115	508000	-41.44	20231227	274000	8.58	20241115	0.92	N	005490	5000	4824 억		23561522	N	N	3258	N	00	N
65	20241120	090208	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	292000	1000	2	0.34	3070908000	10611	4.66	289000	292000	287500	378000	204000	291000	289376.30	28.52	0	-742	296000	293500	290000	287500	284000	294750	288750	4824	87000	5000	215340	500	1	82624377	241263	14.54	0.44	12	0.01	20079.00	662997.00	508000	20231227	-42.52	274000	20241115	6.57	496000	-41.13	20240102	274000	6.57	20241115	508000	-42.52	20231227	274000	6.57	20241115	0.92	N	005490	5000	4824 억		23561522	N	N	3258	N	00	N
66	20241119	160203	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	291000	1000	2	0.34	65341040500	225344	52.53	287000	292500	286500	377000	203000	290000	289959.17	28.53	0	-6471	299000	294500	286000	281500	273000	296750	283750	4824	87000	5000	214600	500	1	82624377	240437	14.49	0.44	12	0.27	20079.00	662997.00	508000	20231227	-42.72	274000	20241115	6.20	496000	-41.33	20240102	274000	6.20	20241115	508000	-42.72	20231227	274000	6.20	20241115	0.97	N	005490	5000	4824 억		23575832	N	N	3158	N	00	N
67	20241119	150204	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	291000	1000	2	0.34	57479195000	198345	46.24	287000	292500	286500	377000	203000	290000	289793.98	28.53	0	-3506	299000	294500	286000	281500	273000	296750	283750	4824	87000	5000	214600	500	1	82624377	240437	14.49	0.44	12	0.24	20079.00	662997.00	508000	20231227	-42.72	274000	20241115	6.20	496000	-41.33	20240102	274000	6.20	20241115	508000	-42.72	20231227	274000	6.20	20241115	0.97	N	005490	5000	4824 억		23575832	N	N	11736	N	00	N
68	20241119	140204	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	289500	-500	5	-0.17	49861890500	172051	40.11	287000	292500	286500	377000	203000	290000	289808.74	28.53	0	-5941	299000	294500	286000	281500	273000	296750	283750	4824	87000	5000	214600	500	1	82624377	239198	14.42	0.44	12	0.21	20079.00	662997.00	508000	20231227	-43.01	274000	20241115	5.66	496000	-41.63	20240102	274000	5.66	20241115	508000	-43.01	20231227	274000	5.66	20241115	0.97	N	005490	5000	4824 억		23575832	N	N	11736	N	00	N
69	20241119	130204	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	290500	500	2	0.17	43504846000	150151	35.00	287000	292500	286500	377000	203000	290000	289740.57	28.53	0	-4350	299000	294500	286000	281500	273000	296750	283750	4824	87000	5000	214600	500	1	82624377	240024	14.47	0.44	12	0.18	20079.00	662997.00	508000	20231227	-42.81	274000	20241115	6.02	496000	-41.43	20240102	274000	6.02	20241115	508000	-42.81	20231227	274000	6.02	20241115	0.97	N	005490	5000	4824 억		23575832	N	N	11736	N	00	N
70	20241119	120202	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	290500	500	2	0.17	37490148000	129417	30.17	287000	292500	286500	377000	203000	290000	289684.78	28.53	0	-6136	299000	294500	286000	281500	273000	296750	283750	4824	87000	5000	214600	500	1	82624377	240024	14.47	0.44	12	0.16	20079.00	662997.00	508000	20231227	-42.81	274000	20241115	6.02	496000	-41.43	20240102	274000	6.02	20241115	508000	-42.81	20231227	274000	6.02	20241115	0.97	N	005490	5000	4824 억		23575832	N	N	11736	N	00	N
71	20241119	110203	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	289500	-500	5	-0.17	31736774500	109595	25.55	287000	292500	286500	377000	203000	290000	289582.17	28.53	0	-5562	299000	294500	286000	281500	273000	296750	283750	4824	87000	5000	214600	500	1	82624377	239198	14.42	0.44	12	0.13	20079.00	662997.00	508000	20231227	-43.01	274000	20241115	5.66	496000	-41.63	20240102	274000	5.66	20241115	508000	-43.01	20231227	274000	5.66	20241115	0.97	N	005490	5000	4824 억		23575832	N	N	11736	N	00	N
72	20241119	100207	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	288500	-1500	5	-0.52	23851673500	82381	19.20	287000	292500	286500	377000	203000	290000	289528.59	28.53	0	-2981	299000	294500	286000	281500	273000	296750	283750	4824	87000	5000	214600	500	1	82624377	238371	14.37	0.44	12	0.10	20079.00	662997.00	508000	20231227	-43.21	274000	20241115	5.29	496000	-41.83	20240102	274000	5.29	20241115	508000	-43.21	20231227	274000	5.29	20241115	0.97	N	005490	5000	4824 억		23575832	N	N	11736	N	00	N
73	20241119	090207	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	287000	-3000	5	-1.03	2960171000	10307	2.40	287000	288500	286500	377000	203000	290000	287189.42	28.53	0	1433	299000	294500	286000	281500	273000	296750	283750	4824	87000	5000	214600	500	1	82624377	237132	14.29	0.43	12	0.01	20079.00	662997.00	508000	20231227	-43.50	274000	20241115	4.74	496000	-42.14	20240102	274000	4.74	20241115	508000	-43.50	20231227	274000	4.74	20241115	0.97	N	005490	5000	4824 억		23575832	N	N	11736	N	00	N
74	20241118	160204	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	290000	12500	2	4.50	122037820000	426307	46.54	277500	290500	277500	360500	194500	277500	286259.16	28.42	0	89159	295166	286332	280166	271332	265166	283250	268250	4824	83000	5000	205350	500	1	82624377	239611	14.44	0.44	12	0.52	20079.00	662997.00	508000	20231227	-42.91	274000	20241115	5.84	496000	-41.53	20240102	274000	5.84	20241115	508000	-42.91	20231227	274000	5.84	20241115	1.03	N	005490	5000	4824 억		23479963	N	N	11694	N	00	N
75	20241118	150203	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	288500	11000	2	3.96	107832117500	377230	41.18	277500	290500	277500	360500	194500	277500	285855.86	28.42	0	77111	295166	286332	280166	271332	265166	283250	268250	4824	83000	5000	205350	500	1	82624377	238371	14.37	0.44	12	0.46	20079.00	662997.00	508000	20231227	-43.21	274000	20241115	5.29	496000	-41.83	20240102	274000	5.29	20241115	508000	-43.21	20231227	274000	5.29	20241115	1.03	N	005490	5000	4824 억		23479963	N	N	18127	N	00	N
76	20241118	140204	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	289500	12000	2	4.32	100575897500	352079	38.44	277500	290500	277500	360500	194500	277500	285666.44	28.42	0	75428	295166	286332	280166	271332	265166	283250	268250	4824	83000	5000	205350	500	1	82624377	239198	14.42	0.44	12	0.43	20079.00	662997.00	508000	20231227	-43.01	274000	20241115	5.66	496000	-41.63	20240102	274000	5.66	20241115	508000	-43.01	20231227	274000	5.66	20241115	1.03	N	005490	5000	4824 억		23479963	N	N	18127	N	00	N
77	20241118	130203	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	289000	11500	2	4.14	90038963000	315714	34.47	277500	290500	277500	360500	194500	277500	285195.30	28.42	0	65405	295166	286332	280166	271332	265166	283250	268250	4824	83000	5000	205350	500	1	82624377	238784	14.39	0.44	12	0.38	20079.00	662997.00	508000	20231227	-43.11	274000	20241115	5.47	496000	-41.73	20240102	274000	5.47	20241115	508000	-43.11	20231227	274000	5.47	20241115	1.03	N	005490	5000	4824 억		23479963	N	N	18127	N	00	N
78	20241118	120204	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	288000	10500	2	3.78	82748597000	290404	31.70	277500	290500	277500	360500	194500	277500	284946.98	28.42	0	59741	295166	286332	280166	271332	265166	283250	268250	4824	83000	5000	205350	500	1	82624377	237958	14.34	0.43	12	0.35	20079.00	662997.00	508000	20231227	-43.31	274000	20241115	5.11	496000	-41.94	20240102	274000	5.11	20241115	508000	-43.31	20231227	274000	5.11	20241115	1.03	N	005490	5000	4824 억		23479963	N	N	18127	N	00	N
79	20241118	110204	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	289500	12000	2	4.32	74159154000	260671	28.46	277500	290500	277500	360500	194500	277500	284497.44	28.42	0	52916	295166	286332	280166	271332	265166	283250	268250	4824	83000	5000	205350	500	1	82624377	239198	14.42	0.44	12	0.32	20079.00	662997.00	508000	20231227	-43.01	274000	20241115	5.66	496000	-41.63	20240102	274000	5.66	20241115	508000	-43.01	20231227	274000	5.66	20241115	1.03	N	005490	5000	4824 억		23479963	N	N	18127	N	00	N
80	20241118	100205	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	289500	12000	2	4.32	59049212000	208390	22.75	277500	290000	277500	360500	194500	277500	283363.48	28.42	0	48134	295166	286332	280166	271332	265166	283250	268250	4824	83000	5000	205350	500	1	82624377	239198	14.42	0.44	12	0.25	20079.00	662997.00	508000	20231227	-43.01	274000	20241115	5.66	496000	-41.63	20240102	274000	5.66	20241115	508000	-43.01	20231227	274000	5.66	20241115	1.03	N	005490	5000	4824 억		23479963	N	N	18127	N	00	N
81	20241118	090203	57	100.00	KOSPI200		철강.금속	N	N	N	N		Y	279500	2000	2	0.72	8184756000	29296	3.20	277500	282000	277500	360500	194500	277500	279391.29	28.42	0	5266	295166	286332	280166	271332	265166	283250	268250	4824	83000	5000	205350	500	1	82624377	230935	13.92	0.42	12	0.04	20079.00	662997.00	508000	20231227	-44.98	274000	20241115	2.01	496000	-43.65	20240102	274000	2.01	20241115	508000	-44.98	20231227	274000	2.01	20241115	1.03	N	005490	5000	4824 억		23479963	N	N	18127	N	00	N
82	20241115	160206	54	100.00	KOSPI200	신저가	철강.금속	N	N	N	N		Y	277500	-32500	5	-10.48	251957910000	904866	96.66	287500	289000	274000	403000	217000	310000	278447.72	28.50	0	-118999	330666	320332	299666	289332	268666	325500	294500	4824	93000	5000	229400	500	1	82624377	229283	13.82	0.42	12	1.10	20079.00	662997.00	508000	20231227	-45.37	274000	20241115	1.28	496000	-44.05	20240102	274000	1.28	20241115	508000	-45.37	20231227	274000	1.28	20241115	1.04	N	005490	5000	4824 억		23550139	N	N	18127	N	01	N
83	20241115	150210	54	100.00	KOSPI200	신저가	철강.금속	N	N	N	N		Y	281000	-29000	5	-9.35	227216767500	816021	87.17	287500	289000	274000	403000	217000	310000	278440.69	28.50	0	-94974	330666	320332	299666	289332	268666	325500	294500	4824	93000	5000	229400	500	1	82624377	232174	13.99	0.42	12	0.99	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	1.04	N	005490	5000	4824 억		23550139	N	N	10260	N	01	N
84	20241115	140209	54	100.00	KOSPI200	신저가	철강.금속	N	N	N	N		Y	281000	-29000	5	-9.35	209362801000	752618	80.39	287500	289000	274000	403000	217000	310000	278174.93	28.50	0	-81427	330666	320332	299666	289332	268666	325500	294500	4824	93000	5000	229400	500	1	82624377	232174	13.99	0.42	12	0.91	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	1.04	N	005490	5000	4824 억		23550139	N	N	10260	N	01	N
85	20241115	130208	54	100.00	KOSPI200	신저가	철강.금속	N	N	N	N		Y	281000	-29000	5	-9.35	192280050500	691565	73.87	287500	289000	274000	403000	217000	310000	278031.27	28.50	0	-67200	330666	320332	299666	289332	268666	325500	294500	4824	93000	5000	229400	500	1	82624377	232174	13.99	0.42	12	0.84	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	1.04	N	005490	5000	4824 억		23550139	N	N	10260	N	01	N
86	20241115	120209	54	100.00	KOSPI200	신저가	철강.금속	N	N	N	N		Y	276500	-33500	5	-10.81	172016089000	619224	66.14	287500	289000	274000	403000	217000	310000	277787.53	28.50	0	-64324	330666	320332	299666	289332	268666	325500	294500	4824	93000	5000	229400	500	1	82624377	228456	13.77	0.42	12	0.75	20079.00	662997.00	508000	20231227	-45.57	274000	20241115	0.91	496000	-44.25	20240102	274000	0.91	20241115	508000	-45.57	20231227	274000	0.91	20241115	1.04	N	005490	5000	4824 억		23550139	N	N	10260	N	01	N
87	20241115	110207	54	100.00	KOSPI200	신저가	철강.금속	N	N	N	N		Y	279000	-31000	5	-10.00	154172533000	555114	59.30	287500	289000	274000	403000	217000	310000	277725.20	28.50	0	-53313	330666	320332	299666	289332	268666	325500	294500	4824	93000	5000	229400	500	1	82624377	230522	13.90	0.42	12	0.67	20079.00	662997.00	508000	20231227	-45.08	274000	20241115	1.82	496000	-43.75	20240102	274000	1.82	20241115	508000	-45.08	20231227	274000	1.82	20241115	1.04	N	005490	5000	4824 억		23550139	N	N	10260	N	01	N
88	20241115	100208	54	100.00	KOSPI200	신저가	철강.금속	N	N	N	N		Y	275500	-34500	5	-11.13	114340698500	410774	43.88	287500	289000	274000	403000	217000	310000	278346.18	28.50	0	-20102	330666	320332	299666	289332	268666	325500	294500	4824	93000	5000	229400	500	1	82624377	227630	13.72	0.42	12	0.50	20079.00	662997.00	508000	20231227	-45.77	274000	20241115	0.55	496000	-44.46	20240102	274000	0.55	20241115	508000	-45.77	20231227	274000	0.55	20241115	1.04	N	005490	5000	4824 억		23550139	N	N	10260	N	01	N
89	20241115	090242	54	100.00	KOSPI200		철강.금속	N	N	N	N		Y	282500	-27500	5	-8.87	14592188500	51109	5.46	287500	289000	281500	403000	217000	310000	285460.72	28.50	0	3282	330666	320332	299666	289332	268666	325500	294500	4824	93000	5000	229400	500	1	82624377	233414	14.07	0.43	12	0.06	20079.00	662997.00	508000	20231227	-44.39	279000	20241114	1.25	496000	-43.04	20240102	279000	1.25	20241114	508000	-44.39	20231227	279000	1.25	20241114	1.04	N	005490	5000	4824 억		23550139	N	N	10260	N	01	N
90	20241114	160204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	282500	-6500	5	-2.25	165780818000	583636	93.37	289000	292500	279000	375500	202500	289000	284043.00	28.51	0	37953	312333	300666	294333	282666	276333	297500	279500	4824	86500	5000	213860	500	1	82624377	233414	14.07	0.43	12	0.71	20079.00	662997.00	511000	20231107	-44.72	279000	20241114	1.25	496000	-43.04	20240102	279000	1.25	20241114	508000	-44.39	20231227	279000	1.25	20241114	1.04	N	005490	5000	4824 억		23557322	N	N	7445	N	00	N
91	20241114	150206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	282000	-7000	5	-2.42	146304687500	514861	82.36	289000	292500	279000	375500	202500	289000	284157.59	28.51	0	28692	312333	300666	294333	282666	276333	297500	279500	4824	86500	5000	213860	500	1	82624377	233001	14.04	0.43	12	0.62	20079.00	662997.00	511000	20231107	-44.81	279000	20241114	1.08	496000	-43.15	20240102	279000	1.08	20241114	508000	-44.49	20231227	279000	1.08	20241114	1.04	N	005490	5000	4824 억		23557322	N	N	7445	N	00	N
92	20241114	140204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	285000	-4000	5	-1.38	125951509000	442760	70.83	289000	292500	279000	375500	202500	289000	284462.63	28.51	0	11864	312333	300666	294333	282666	276333	297500	279500	4824	86500	5000	213860	500	1	82624377	235479	14.19	0.43	12	0.54	20079.00	662997.00	511000	20231107	-44.23	279000	20241114	2.15	496000	-42.54	20240102	279000	2.15	20241114	508000	-43.90	20231227	279000	2.15	20241114	1.04	N	005490	5000	4824 억		23557322	N	N	7445	N	00	N
93	20241114	130204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	285000	-4000	5	-1.38	111110729000	390540	62.48	289000	292500	279000	375500	202500	289000	284498.17	28.51	0	13140	312333	300666	294333	282666	276333	297500	279500	4824	86500	5000	213860	500	1	82624377	235479	14.19	0.43	12	0.47	20079.00	662997.00	511000	20231107	-44.23	279000	20241114	2.15	496000	-42.54	20240102	279000	2.15	20241114	508000	-43.90	20231227	279000	2.15	20241114	1.04	N	005490	5000	4824 억		23557322	N	N	7445	N	00	N
94	20241114	120204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	281000	-8000	5	-2.77	92807598500	325813	52.12	289000	292500	279000	375500	202500	289000	284841.30	28.51	0	3092	312333	300666	294333	282666	276333	297500	279500	4824	86500	5000	213860	500	1	82624377	232174	13.99	0.42	12	0.39	20079.00	662997.00	511000	20231107	-45.01	279000	20241114	0.72	496000	-43.35	20240102	279000	0.72	20241114	508000	-44.69	20231227	279000	0.72	20241114	1.04	N	005490	5000	4824 억		23557322	N	N	7445	N	00	N
95	20241114	110206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	285000	-4000	5	-1.38	54530443500	189750	30.36	289000	292500	283500	375500	202500	289000	287375.11	28.51	0	-9412	312333	300666	294333	282666	276333	297500	279500	4824	86500	5000	213860	500	1	82624377	235479	14.19	0.43	12	0.23	20079.00	662997.00	511000	20231107	-44.23	283500	20241114	0.53	496000	-42.54	20240102	283500	0.53	20241114	508000	-43.90	20231227	283500	0.53	20241114	1.04	N	005490	5000	4824 억		23557322	N	N	7445	N	00	N
96	20241114	100210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	290000	1000	2	0.35	5986564500	20695	3.31	289000	290000	289000	375500	202500	289000	289284.48	28.51	0	-936	312333	300666	294333	282666	276333	297500	279500	4824	86500	5000	213860	500	1	82624377	239611	14.44	0.44	12	0.03	20079.00	662997.00	511000	20231107	-43.25	288000	20241113	0.69	496000	-41.53	20240102	288000	0.69	20241113	508000	-42.91	20231227	288000	0.69	20241113	1.04	N	005490	5000	4824 억		23557322	N	N	7445	N	00	N
97	20241114	090203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	289000	0	3	0.00	0	0	0.00	0	0	0	375500	202500	289000	0.00	28.51	0	0	312333	300666	294333	282666	276333	297500	279500	4824	86500	5000	213860	500	1	82624377	238784	14.39	0.44	12	0.00	20079.00	662997.00	511000	20231107	-43.44	288000	20241113	0.35	496000	-41.73	20240102	288000	0.35	20241113	508000	-43.11	20231227	288000	0.35	20241113	1.04	N	005490	5000	4824 억		23557322	N	N	7445	N	00	N
98	20241112	160201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	305000	-6500	5	-2.09	124571969000	405324	95.41	310000	315000	303000	404500	218500	311500	307339.15	28.45	0	6914	321833	316666	312333	307166	302833	314500	305000	4824	93000	5000	230510	500	1	82624377	252004	15.19	0.46	12	0.49	20079.00	662997.00	527000	20231106	-42.13	303000	20241112	0.66	496000	-38.51	20240102	303000	0.66	20241112	508000	-39.96	20231227	303000	0.66	20241112	1.04	N	005490	5000	4824 억		23510574	N	N	4085	N	00	N
99	20241112	150203	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	304500	-7000	5	-2.25	108980137500	354160	83.37	310000	315000	303000	404500	218500	311500	307710.42	28.45	0	8179	321833	316666	312333	307166	302833	314500	305000	4824	93000	5000	230510	500	1	82624377	251591	15.17	0.46	12	0.43	20079.00	662997.00	527000	20231106	-42.22	303000	20241112	0.50	496000	-38.61	20240102	303000	0.50	20241112	508000	-40.06	20231227	303000	0.50	20241112	1.04	N	005490	5000	4824 억		23510574	N	N	3779	N	00	N
100	20241112	140204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	305000	-6500	5	-2.09	97042085500	315044	74.16	310000	315000	303000	404500	218500	311500	308022.97	28.45	0	-5064	321833	316666	312333	307166	302833	314500	305000	4824	93000	5000	230510	500	1	82624377	252004	15.19	0.46	12	0.38	20079.00	662997.00	527000	20231106	-42.13	303000	20241112	0.66	496000	-38.51	20240102	303000	0.66	20241112	508000	-39.96	20231227	303000	0.66	20241112	1.04	N	005490	5000	4824 억		23510574	N	N	3779	N	00	N
101	20241112	130202	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	305500	-6000	5	-1.93	80154677500	259502	61.09	310000	315000	304500	404500	218500	311500	308875.07	28.45	0	-3161	321833	316666	312333	307166	302833	314500	305000	4824	93000	5000	230510	500	1	82624377	252417	15.21	0.46	12	0.31	20079.00	662997.00	527000	20231106	-42.03	304500	20241112	0.33	496000	-38.41	20240102	304500	0.33	20241112	508000	-39.86	20231227	304500	0.33	20241112	1.04	N	005490	5000	4824 억		23510574	N	N	3779	N	00	N
102	20241112	120202	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	306000	-5500	5	-1.77	63854015000	206131	48.52	310000	315000	305500	404500	218500	311500	309770.83	28.45	0	1726	321833	316666	312333	307166	302833	314500	305000	4824	93000	5000	230510	500	1	82624377	252831	15.24	0.46	12	0.25	20079.00	662997.00	527000	20231106	-41.94	305500	20241112	0.16	496000	-38.31	20240102	305500	0.16	20241112	508000	-39.76	20231227	305500	0.16	20241112	1.04	N	005490	5000	4824 억		23510574	N	N	3779	N	00	N
103	20241112	110201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	309500	-2000	5	-0.64	48663898000	156678	36.88	310000	315000	306500	404500	218500	311500	310596.00	28.45	0	6269	321833	316666	312333	307166	302833	314500	305000	4824	93000	5000	230510	500	1	82624377	255722	15.41	0.47	12	0.19	20079.00	662997.00	527000	20231106	-41.27	306500	20241112	0.98	496000	-37.60	20240102	306500	0.98	20241112	508000	-39.07	20231227	306500	0.98	20241112	1.04	N	005490	5000	4824 억		23510574	N	N	3779	N	00	N
104	20241112	100202	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	308500	-3000	5	-0.96	33143216000	106794	25.14	310000	315000	306500	404500	218500	311500	310343.13	28.45	0	7294	321833	316666	312333	307166	302833	314500	305000	4824	93000	5000	230510	500	1	82624377	254896	15.36	0.47	12	0.13	20079.00	662997.00	527000	20231106	-41.46	306500	20241112	0.65	496000	-37.80	20240102	306500	0.65	20241112	508000	-39.27	20231227	306500	0.65	20241112	1.04	N	005490	5000	4824 억		23510574	N	N	3779	N	00	N
105	20241112	090201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	313000	1500	2	0.48	4842766500	15539	3.66	310000	314500	310000	404500	218500	311500	311656.14	28.45	0	2651	321833	316666	312333	307166	302833	314500	305000	4824	93000	5000	230510	500	1	82624377	258614	15.59	0.47	12	0.02	20079.00	662997.00	527000	20231106	-40.61	308000	20241111	1.62	496000	-36.90	20240102	308000	1.62	20241111	508000	-38.39	20231227	308000	1.62	20241111	1.04	N	005490	5000	4824 억		23510574	N	N	3779	N	00	N
106	20241111	160201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	311500	-8500	5	-2.66	131739720000	421554	91.15	314000	317500	308000	416000	224000	320000	312507.81	28.36	0	56663	336666	328332	323666	315332	310666	326000	313000	4824	96000	5000	236800	500	1	82624377	257375	15.51	0.47	12	0.51	20079.00	662997.00	527000	20231106	-40.89	308000	20241111	1.14	496000	-37.20	20240102	308000	1.14	20241111	508000	-38.68	20231227	308000	1.14	20241111	1.05	N	005490	5000	4824 억		23430934	N	N	3779	N	00	N
107	20241111	150205	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	311000	-9000	5	-2.81	118068718500	377629	81.65	314000	317500	308000	416000	224000	320000	312654.18	28.36	0	54568	336666	328332	323666	315332	310666	326000	313000	4824	96000	5000	236800	500	1	82624377	256962	15.49	0.47	12	0.46	20079.00	662997.00	527000	20231106	-40.99	308000	20241111	0.97	496000	-37.30	20240102	308000	0.97	20241111	508000	-38.78	20231227	308000	0.97	20241111	1.05	N	005490	5000	4824 억		23430934	N	N	4221	N	00	N
108	20241111	140203	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	312500	-7500	5	-2.34	106569953500	340755	73.68	314000	317500	308000	416000	224000	320000	312742.41	28.36	0	48581	336666	328332	323666	315332	310666	326000	313000	4824	96000	5000	236800	500	1	82624377	258201	15.56	0.47	12	0.41	20079.00	662997.00	527000	20231106	-40.70	308000	20241111	1.46	496000	-37.00	20240102	308000	1.46	20241111	508000	-38.48	20231227	308000	1.46	20241111	1.05	N	005490	5000	4824 억		23430934	N	N	4221	N	00	N
109	20241111	130201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	312000	-8000	5	-2.50	97183163500	310702	67.18	314000	317500	308000	416000	224000	320000	312781.24	28.36	0	39070	336666	328332	323666	315332	310666	326000	313000	4824	96000	5000	236800	500	1	82624377	257788	15.54	0.47	12	0.38	20079.00	662997.00	527000	20231106	-40.80	308000	20241111	1.30	496000	-37.10	20240102	308000	1.30	20241111	508000	-38.58	20231227	308000	1.30	20241111	1.05	N	005490	5000	4824 억		23430934	N	N	4221	N	00	N
110	20241111	120202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	311000	-9000	5	-2.81	71959274000	229361	49.59	314000	317500	311000	416000	224000	320000	313732.73	28.36	0	35454	336666	328332	323666	315332	310666	326000	313000	4824	96000	5000	236800	500	1	82624377	256962	15.49	0.47	12	0.28	20079.00	662997.00	527000	20231106	-40.99	309000	20240805	0.65	496000	-37.30	20240102	309000	0.65	20240805	508000	-38.78	20231227	309000	0.65	20240805	1.05	N	005490	5000	4824 억		23430934	N	N	4221	N	00	N
111	20241111	110201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	313500	-6500	5	-2.03	61394651000	195509	42.27	314000	317500	311500	416000	224000	320000	314018.71	28.36	0	34330	336666	328332	323666	315332	310666	326000	313000	4824	96000	5000	236800	500	1	82624377	259027	15.61	0.47	12	0.24	20079.00	662997.00	527000	20231106	-40.51	309000	20240805	1.46	496000	-36.79	20240102	309000	1.46	20240805	508000	-38.29	20231227	309000	1.46	20240805	1.05	N	005490	5000	4824 억		23430934	N	N	4221	N	00	N
112	20241111	100200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	313000	-7000	5	-2.19	47957879500	152607	33.00	314000	317500	311500	416000	224000	320000	314250.06	28.36	0	21469	336666	328332	323666	315332	310666	326000	313000	4824	96000	5000	236800	500	1	82624377	258614	15.59	0.47	12	0.18	20079.00	662997.00	527000	20231106	-40.61	309000	20240805	1.29	496000	-36.90	20240102	309000	1.29	20240805	508000	-38.39	20231227	309000	1.29	20240805	1.05	N	005490	5000	4824 억		23430934	N	N	4221	N	00	N
113	20241111	090201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	316000	-4000	5	-1.25	10119294500	32159	6.95	314000	316500	313500	416000	224000	320000	314631.91	28.36	0	5940	336666	328332	323666	315332	310666	326000	313000	4824	96000	5000	236800	500	1	82624377	261093	15.74	0.48	12	0.04	20079.00	662997.00	527000	20231106	-40.04	309000	20240805	2.27	496000	-36.29	20240102	309000	2.27	20240805	508000	-37.80	20231227	309000	2.27	20240805	1.05	N	005490	5000	4824 억		23430934	N	N	4221	N	00	N
114	20241108	160158	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	320000	-8000	5	-2.44	148643075000	457572	130.66	326000	332000	319000	426000	230000	328000	324854.79	28.53	0	-156669	341666	334832	325666	318832	309666	338250	322250	4824	98000	5000	242720	500	1	82624377	264398	15.94	0.48	12	0.55	20079.00	662997.00	527000	20231106	-39.28	309000	20240805	3.56	496000	-35.48	20240102	309000	3.56	20240805	508000	-37.01	20231227	309000	3.56	20240805	1.06	N	005490	5000	4824 억		23571150	N	N	4221	N	00	N
115	20241108	150203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	319500	-8500	5	-2.59	136003883000	418043	119.37	326000	332000	319000	426000	230000	328000	325332.80	28.53	0	-140417	341666	334832	325666	318832	309666	338250	322250	4824	98000	5000	242720	500	1	82624377	263985	15.91	0.48	12	0.51	20079.00	662997.00	527000	20231106	-39.37	309000	20240805	3.40	496000	-35.58	20240102	309000	3.40	20240805	508000	-37.11	20231227	309000	3.40	20240805	1.06	N	005490	5000	4824 억		23571150	N	N	5253	N	00	N
116	20241108	140200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	320500	-7500	5	-2.29	122376933000	375426	107.20	326000	332000	319000	426000	230000	328000	325966.60	28.53	0	-125187	341666	334832	325666	318832	309666	338250	322250	4824	98000	5000	242720	500	1	82624377	264811	15.96	0.48	12	0.45	20079.00	662997.00	527000	20231106	-39.18	309000	20240805	3.72	496000	-35.38	20240102	309000	3.72	20240805	508000	-36.91	20231227	309000	3.72	20240805	1.06	N	005490	5000	4824 억		23571150	N	N	5253	N	00	N
117	20241108	130201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	323000	-5000	5	-1.52	100790942000	308185	88.00	326000	332000	322500	426000	230000	328000	327045.97	28.53	0	-98871	341666	334832	325666	318832	309666	338250	322250	4824	98000	5000	242720	500	1	82624377	266877	16.09	0.49	12	0.37	20079.00	662997.00	527000	20231106	-38.71	309000	20240805	4.53	496000	-34.88	20240102	309000	4.53	20240805	508000	-36.42	20231227	309000	4.53	20240805	1.06	N	005490	5000	4824 억		23571150	N	N	5253	N	00	N
118	20241108	120202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	326500	-1500	5	-0.46	85676514500	261595	74.70	326000	332000	324500	426000	230000	328000	327515.33	28.53	0	-72604	341666	334832	325666	318832	309666	338250	322250	4824	98000	5000	242720	500	1	82624377	269769	16.26	0.49	12	0.32	20079.00	662997.00	527000	20231106	-38.05	309000	20240805	5.66	496000	-34.17	20240102	309000	5.66	20240805	508000	-35.73	20231227	309000	5.66	20240805	1.06	N	005490	5000	4824 억		23571150	N	N	5253	N	00	N
119	20241108	110202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	327500	-500	5	-0.15	76954831000	234923	67.08	326000	332000	324500	426000	230000	328000	327574.17	28.53	0	-64807	341666	334832	325666	318832	309666	338250	322250	4824	98000	5000	242720	500	1	82624377	270595	16.31	0.49	12	0.28	20079.00	662997.00	527000	20231106	-37.86	309000	20240805	5.99	496000	-33.97	20240102	309000	5.99	20240805	508000	-35.53	20231227	309000	5.99	20240805	1.06	N	005490	5000	4824 억		23571150	N	N	5253	N	00	N
120	20241108	100202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	327000	-1000	5	-0.30	65466035500	199756	57.04	326000	332000	324500	426000	230000	328000	327729.61	28.53	0	-53427	341666	334832	325666	318832	309666	338250	322250	4824	98000	5000	242720	500	1	82624377	270182	16.29	0.49	12	0.24	20079.00	662997.00	527000	20231106	-37.95	309000	20240805	5.83	496000	-34.07	20240102	309000	5.83	20240805	508000	-35.63	20231227	309000	5.83	20240805	1.06	N	005490	5000	4824 억		23571150	N	N	5253	N	00	N
121	20241108	090159	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	329000	1000	2	0.30	18521375000	56619	16.17	326000	331000	325000	426000	230000	328000	327118.40	28.53	0	-14898	341666	334832	325666	318832	309666	338250	322250	4824	98000	5000	242720	500	1	82624377	271834	16.39	0.50	12	0.07	20079.00	662997.00	527000	20231106	-37.57	309000	20240805	6.47	496000	-33.67	20240102	309000	6.47	20240805	508000	-35.24	20231227	309000	6.47	20240805	1.06	N	005490	5000	4824 억		23571150	N	N	5253	N	00	N
122	20241107	160200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	328000	5500	2	1.71	113154007500	346948	79.56	322000	332500	316500	419000	226000	322500	326178.02	28.46	0	61368	349833	336166	328833	315166	307833	332500	311500	4824	96500	5000	238650	500	1	82624377	271008	16.34	0.49	12	0.42	20079.00	662997.00	527000	20231106	-37.76	309000	20240805	6.15	496000	-33.87	20240102	309000	6.15	20240805	511000	-35.81	20231107	309000	6.15	20240805	1.04	N	005490	5000	4824 억		23512869	N	N	5253	N	00	N
123	20241107	150200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	330000	7500	2	2.33	99123657000	304208	69.76	322000	332500	316500	419000	226000	322500	325888.32	28.46	0	55387	349833	336166	328833	315166	307833	332500	311500	4824	96500	5000	238650	500	1	82624377	272660	16.44	0.50	12	0.37	20079.00	662997.00	527000	20231106	-37.38	309000	20240805	6.80	496000	-33.47	20240102	309000	6.80	20240805	511000	-35.42	20231107	309000	6.80	20240805	1.04	N	005490	5000	4824 억		23512869	N	N	4115	N	00	N
124	20241107	140203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	330500	8000	2	2.48	88633363500	272417	62.47	322000	332500	316500	419000	226000	322500	325403.75	28.46	0	51584	349833	336166	328833	315166	307833	332500	311500	4824	96500	5000	238650	500	1	82624377	273074	16.46	0.50	12	0.33	20079.00	662997.00	527000	20231106	-37.29	309000	20240805	6.96	496000	-33.37	20240102	309000	6.96	20240805	511000	-35.32	20231107	309000	6.96	20240805	1.04	N	005490	5000	4824 억		23512869	N	N	4115	N	00	N
125	20241107	130202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	332000	9500	2	2.95	81138675500	249805	57.28	322000	332500	316500	419000	226000	322500	324847.37	28.46	0	44901	349833	336166	328833	315166	307833	332500	311500	4824	96500	5000	238650	500	1	82624377	274313	16.53	0.50	12	0.30	20079.00	662997.00	527000	20231106	-37.00	309000	20240805	7.44	496000	-33.06	20240102	309000	7.44	20240805	511000	-35.03	20231107	309000	7.44	20240805	1.04	N	005490	5000	4824 억		23512869	N	N	4115	N	00	N
126	20241107	120200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	330500	8000	2	2.48	70560223000	217889	49.96	322000	331500	316500	419000	226000	322500	323861.79	28.46	0	35515	349833	336166	328833	315166	307833	332500	311500	4824	96500	5000	238650	500	1	82624377	273074	16.46	0.50	12	0.26	20079.00	662997.00	527000	20231106	-37.29	309000	20240805	6.96	496000	-33.37	20240102	309000	6.96	20240805	511000	-35.32	20231107	309000	6.96	20240805	1.04	N	005490	5000	4824 억		23512869	N	N	4115	N	00	N
127	20241107	110201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	325500	3000	2	0.93	57222141000	177270	40.65	322000	328500	316500	419000	226000	322500	322803.70	28.46	0	22443	349833	336166	328833	315166	307833	332500	311500	4824	96500	5000	238650	500	1	82624377	268942	16.21	0.49	12	0.21	20079.00	662997.00	527000	20231106	-38.24	309000	20240805	5.34	496000	-34.38	20240102	309000	5.34	20240805	511000	-36.30	20231107	309000	5.34	20240805	1.04	N	005490	5000	4824 억		23512869	N	N	4115	N	00	N
128	20241107	100200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	325000	2500	2	0.78	47679805000	147908	33.92	322000	328500	316500	419000	226000	322500	322357.19	28.46	0	19274	349833	336166	328833	315166	307833	332500	311500	4824	96500	5000	238650	500	1	82624377	268529	16.19	0.49	12	0.18	20079.00	662997.00	527000	20231106	-38.33	309000	20240805	5.18	496000	-34.48	20240102	309000	5.18	20240805	511000	-36.40	20231107	309000	5.18	20240805	1.04	N	005490	5000	4824 억		23512869	N	N	4115	N	00	N
129	20241107	090200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	322000	-500	5	-0.16	7268134000	22556	5.17	322000	324000	321500	419000	226000	322500	322163.84	28.46	0	-928	349833	336166	328833	315166	307833	332500	311500	4824	96500	5000	238650	500	1	82624377	266050	16.04	0.49	12	0.03	20079.00	662997.00	527000	20231106	-38.90	309000	20240805	4.21	496000	-35.08	20240102	309000	4.21	20240805	511000	-36.99	20231107	309000	4.21	20240805	1.04	N	005490	5000	4824 억		23512869	N	N	4115	N	00	N
130	20241106	160200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	322500	-17000	5	-5.01	141631613000	430265	250.81	341000	342500	321500	441000	238000	339500	329186.71	28.51	0	-59950	345166	342332	339166	336332	333166	340750	334750	4824	101500	5000	251230	500	1	82624377	266464	16.06	0.49	12	0.52	20079.00	662997.00	527000	20231106	-38.80	309000	20240805	4.37	496000	-34.98	20240102	309000	4.37	20240805	527000	-38.80	20231106	309000	4.37	20240805	1.05	N	005490	5000	4824 억		23554401	N	N	4067	N	00	N
131	20241106	150205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	323500	-16000	5	-4.71	121523030000	367914	214.46	341000	342500	322500	441000	238000	339500	330302.74	28.51	0	-52074	345166	342332	339166	336332	333166	340750	334750	4824	101500	5000	251230	500	1	82624377	267290	16.11	0.49	12	0.45	20079.00	662997.00	527000	20231106	-38.61	309000	20240805	4.69	496000	-34.78	20240102	309000	4.69	20240805	527000	-38.61	20231106	309000	4.69	20240805	1.05	N	005490	5000	4824 억		23554401	N	N	2162	N	00	N
132	20241106	140205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	323000	-16500	5	-4.86	100023817500	301481	175.74	341000	342500	323000	441000	238000	339500	331774.79	28.51	0	-51234	345166	342332	339166	336332	333166	340750	334750	4824	101500	5000	251230	500	1	82624377	266877	16.09	0.49	12	0.36	20079.00	662997.00	527000	20231106	-38.71	309000	20240805	4.53	496000	-34.88	20240102	309000	4.53	20240805	527000	-38.71	20231106	309000	4.53	20240805	1.05	N	005490	5000	4824 억		23554401	N	N	2162	N	00	N
133	20241106	130203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	328500	-11000	5	-3.24	66464685000	198430	115.67	341000	342500	328000	441000	238000	339500	334952.74	28.51	0	-36899	345166	342332	339166	336332	333166	340750	334750	4824	101500	5000	251230	500	1	82624377	271421	16.36	0.50	12	0.24	20079.00	662997.00	527000	20231106	-37.67	309000	20240805	6.31	496000	-33.77	20240102	309000	6.31	20240805	527000	-37.67	20231106	309000	6.31	20240805	1.05	N	005490	5000	4824 억		23554401	N	N	2162	N	00	N
134	20241106	120200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	336000	-3500	5	-1.03	39215133500	116136	67.70	341000	342500	333500	441000	238000	339500	337665.56	28.51	0	-18483	345166	342332	339166	336332	333166	340750	334750	4824	101500	5000	251230	500	1	82624377	277618	16.73	0.51	12	0.14	20079.00	662997.00	527000	20231106	-36.24	309000	20240805	8.74	496000	-32.26	20240102	309000	8.74	20240805	527000	-36.24	20231106	309000	8.74	20240805	1.05	N	005490	5000	4824 억		23554401	N	N	2162	N	00	N
135	20241106	110201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	339000	-500	5	-0.15	30907822500	91442	53.30	341000	342500	333500	441000	238000	339500	338004.62	28.51	0	-17421	345166	342332	339166	336332	333166	340750	334750	4824	101500	5000	251230	500	1	82624377	280097	16.88	0.51	12	0.11	20079.00	662997.00	527000	20231106	-35.67	309000	20240805	9.71	496000	-31.65	20240102	309000	9.71	20240805	527000	-35.67	20231106	309000	9.71	20240805	1.05	N	005490	5000	4824 억		23554401	N	N	2162	N	00	N
136	20241106	100202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	335000	-4500	5	-1.33	20205961000	59900	34.92	341000	341500	333500	441000	238000	339500	337328.12	28.51	0	-15838	345166	342332	339166	336332	333166	340750	334750	4824	101500	5000	251230	500	1	82624377	276792	16.68	0.51	12	0.07	20079.00	662997.00	527000	20231106	-36.43	309000	20240805	8.41	496000	-32.46	20240102	309000	8.41	20240805	527000	-36.43	20231106	309000	8.41	20240805	1.05	N	005490	5000	4824 억		23554401	N	N	2162	N	00	N
137	20241106	090201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	341000	1500	2	0.44	1635022500	4795	2.80	341000	341500	340500	441000	238000	339500	340985.81	28.51	0	-1358	345166	342332	339166	336332	333166	340750	334750	4824	101500	5000	251230	500	1	82624377	281749	16.98	0.51	12	0.01	20079.00	662997.00	527000	20231106	-35.29	309000	20240805	10.36	496000	-31.25	20240102	309000	10.36	20240805	527000	-35.29	20231106	309000	10.36	20240805	1.05	N	005490	5000	4824 억		23554401	N	N	2162	N	00	N
138	20241105	160159	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	339500	-5500	5	-1.59	57560554500	169825	74.15	342000	342000	336000	448500	241500	345000	338938.79	28.53	0	-30257	356000	350500	343000	337500	330000	353250	340250	4824	103500	5000	255300	500	1	82624377	280510	16.91	0.51	12	0.21	20079.00	662997.00	527000	20231106	-35.58	309000	20240805	9.87	496000	-31.55	20240102	309000	9.87	20240805	527000	-35.58	20231106	309000	9.87	20240805	1.05	N	005490	5000	4824 억		23574592	N	N	2154	N	00	N
139	20241105	150201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	338500	-6500	5	-1.88	48516738000	143134	62.49	342000	342000	336000	448500	241500	345000	338959.37	28.53	0	-30470	356000	350500	343000	337500	330000	353250	340250	4824	103500	5000	255300	500	1	82624377	279684	16.86	0.51	12	0.17	20079.00	662997.00	527000	20231106	-35.77	309000	20240805	9.55	496000	-31.75	20240102	309000	9.55	20240805	527000	-35.77	20231106	309000	9.55	20240805	1.05	N	005490	5000	4824 억		23574592	N	N	8352	N	00	N
140	20241105	140159	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	339000	-6000	5	-1.74	44406838000	130993	57.19	342000	342000	336000	448500	241500	345000	339000.65	28.53	0	-30193	356000	350500	343000	337500	330000	353250	340250	4824	103500	5000	255300	500	1	82624377	280097	16.88	0.51	12	0.16	20079.00	662997.00	527000	20231106	-35.67	309000	20240805	9.71	496000	-31.65	20240102	309000	9.71	20240805	527000	-35.67	20231106	309000	9.71	20240805	1.05	N	005490	5000	4824 억		23574592	N	N	8352	N	00	N
141	20241105	130200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	340000	-5000	5	-1.45	38963543000	114965	50.19	342000	342000	336000	448500	241500	345000	338915.45	28.53	0	-29336	356000	350500	343000	337500	330000	353250	340250	4824	103500	5000	255300	500	1	82624377	280923	16.93	0.51	12	0.14	20079.00	662997.00	527000	20231106	-35.48	309000	20240805	10.03	496000	-31.45	20240102	309000	10.03	20240805	527000	-35.48	20231106	309000	10.03	20240805	1.05	N	005490	5000	4824 억		23574592	N	N	8352	N	00	N
142	20241105	120200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	339000	-6000	5	-1.74	35537330500	104889	45.79	342000	342000	336000	448500	241500	345000	338807.70	28.53	0	-30279	356000	350500	343000	337500	330000	353250	340250	4824	103500	5000	255300	500	1	82624377	280097	16.88	0.51	12	0.13	20079.00	662997.00	527000	20231106	-35.67	309000	20240805	9.71	496000	-31.65	20240102	309000	9.71	20240805	527000	-35.67	20231106	309000	9.71	20240805	1.05	N	005490	5000	4824 억		23574592	N	N	8352	N	00	N
143	20241105	110157	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	338500	-6500	5	-1.88	31122149500	91852	40.10	342000	342000	336000	448500	241500	345000	338827.90	28.53	0	-26556	356000	350500	343000	337500	330000	353250	340250	4824	103500	5000	255300	500	1	82624377	279684	16.86	0.51	12	0.11	20079.00	662997.00	527000	20231106	-35.77	309000	20240805	9.55	496000	-31.75	20240102	309000	9.55	20240805	527000	-35.77	20231106	309000	9.55	20240805	1.05	N	005490	5000	4824 억		23574592	N	N	8352	N	00	N
144	20241105	100159	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	337500	-7500	5	-2.17	22485075000	66242	28.92	342000	342000	337000	448500	241500	345000	339436.58	28.53	0	-20619	356000	350500	343000	337500	330000	353250	340250	4824	103500	5000	255300	500	1	82624377	278857	16.81	0.51	12	0.08	20079.00	662997.00	527000	20231106	-35.96	309000	20240805	9.22	496000	-31.96	20240102	309000	9.22	20240805	527000	-35.96	20231106	309000	9.22	20240805	1.05	N	005490	5000	4824 억		23574592	N	N	8352	N	00	N
145	20241105	090157	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	341500	-3500	5	-1.01	2382540000	6978	3.05	342000	342000	340500	448500	241500	345000	341425.18	28.53	0	-2236	356000	350500	343000	337500	330000	353250	340250	4824	103500	5000	255300	500	1	82624377	282162	17.01	0.52	12	0.01	20079.00	662997.00	527000	20231106	-35.20	309000	20240805	10.52	496000	-31.15	20240102	309000	10.52	20240805	527000	-35.20	20231106	309000	10.52	20240805	1.05	N	005490	5000	4824 억		23574592	N	N	8352	N	00	N
146	20241104	160158	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	345000	8000	2	2.37	78576488500	228187	142.55	338500	348500	335500	438000	236000	337000	344350.78	28.56	0	-5265	348666	342832	336666	330832	324666	345750	333750	4824	101000	5000	249380	500	1	82624377	285054	17.18	0.52	12	0.28	20079.00	662997.00	527000	20231106	-34.54	309000	20240805	11.65	496000	-30.44	20240102	309000	11.65	20240805	527000	-34.54	20231106	309000	11.65	20240805	1.06	N	005490	5000	4824 억		23596426	N	N	8352	N	00	N
147	20241104	150201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	346000	9000	2	2.67	67231047000	195338	122.03	338500	348500	335500	438000	236000	337000	344180.63	28.56	0	-5217	348666	342832	336666	330832	324666	345750	333750	4824	101000	5000	249380	500	1	82624377	285880	17.23	0.52	12	0.24	20079.00	662997.00	527000	20231106	-34.35	309000	20240805	11.97	496000	-30.24	20240102	309000	11.97	20240805	527000	-34.35	20231106	309000	11.97	20240805	1.06	N	005490	5000	4824 억		23596426	N	N	4536	N	00	N
148	20241104	140159	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	346000	9000	2	2.67	61320764000	178228	111.34	338500	348500	335500	438000	236000	337000	344060.78	28.56	0	-5554	348666	342832	336666	330832	324666	345750	333750	4824	101000	5000	249380	500	1	82624377	285880	17.23	0.52	12	0.22	20079.00	662997.00	527000	20231106	-34.35	309000	20240805	11.97	496000	-30.24	20240102	309000	11.97	20240805	527000	-34.35	20231106	309000	11.97	20240805	1.06	N	005490	5000	4824 억		23596426	N	N	4536	N	00	N
149	20241104	130144	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	348000	11000	2	3.26	55324623000	160937	100.54	338500	348500	335500	438000	236000	337000	343768.70	28.56	0	-5185	348666	342832	336666	330832	324666	345750	333750	4824	101000	5000	249380	500	1	82624377	287533	17.33	0.52	12	0.19	20079.00	662997.00	527000	20231106	-33.97	309000	20240805	12.62	496000	-29.84	20240102	309000	12.62	20240805	527000	-33.97	20231106	309000	12.62	20240805	1.06	N	005490	5000	4824 억		23596426	N	N	4536	N	00	N
150	20241104	120156	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	347000	10000	2	2.97	48813854500	142202	88.83	338500	348500	335500	438000	236000	337000	343274.36	28.56	0	-6991	348666	342832	336666	330832	324666	345750	333750	4824	101000	5000	249380	500	1	82624377	286707	17.28	0.52	12	0.17	20079.00	662997.00	527000	20231106	-34.16	309000	20240805	12.30	496000	-30.04	20240102	309000	12.30	20240805	527000	-34.16	20231106	309000	12.30	20240805	1.06	N	005490	5000	4824 억		23596426	N	N	4536	N	00	N
151	20241104	110157	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	344500	7500	2	2.23	38011791500	111087	69.40	338500	347500	335500	438000	236000	337000	342183.69	28.56	0	-8936	348666	342832	336666	330832	324666	345750	333750	4824	101000	5000	249380	500	1	82624377	284641	17.16	0.52	12	0.13	20079.00	662997.00	527000	20231106	-34.63	309000	20240805	11.49	496000	-30.54	20240102	309000	11.49	20240805	527000	-34.63	20231106	309000	11.49	20240805	1.06	N	005490	5000	4824 억		23596426	N	N	4536	N	00	N
152	20241104	100156	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	344000	7000	2	2.08	25626895500	75217	46.99	338500	346000	335500	438000	236000	337000	340709.67	28.56	0	-2673	348666	342832	336666	330832	324666	345750	333750	4824	101000	5000	249380	500	1	82624377	284228	17.13	0.52	12	0.09	20079.00	662997.00	527000	20231106	-34.72	309000	20240805	11.33	496000	-30.65	20240102	309000	11.33	20240805	527000	-34.72	20231106	309000	11.33	20240805	1.06	N	005490	5000	4824 억		23596426	N	N	4536	N	00	N
153	20241104	090155	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	336500	-500	5	-0.15	2059471000	6100	3.81	338500	338500	336500	438000	236000	337000	337625.48	28.56	0	-1937	348666	342832	336666	330832	324666	345750	333750	4824	101000	5000	249380	500	1	82624377	278031	16.76	0.51	12	0.01	20079.00	662997.00	527000	20231106	-36.15	309000	20240805	8.90	496000	-32.16	20240102	309000	8.90	20240805	527000	-36.15	20231106	309000	8.90	20240805	1.06	N	005490	5000	4824 억		23596426	N	N	4536	N	00	N
154	20241101	160152	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	337000	1500	2	0.45	53226027000	157846	54.75	333500	342500	330500	436000	235000	335500	337204.32	28.54	0	11229	342833	339166	335333	331666	327833	337250	329750	4824	100500	5000	248270	500	1	82624377	278444	16.78	0.51	12	0.19	20079.00	662997.00	527000	20231106	-36.05	309000	20240805	9.06	496000	-32.06	20240102	309000	9.06	20240805	527000	-36.05	20231106	309000	9.06	20240805	1.06	N	005490	5000	4824 억		23582889	N	N	4473	N	00	N
155	20241101	150157	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	338000	2500	2	0.75	47186323500	139952	48.54	333500	342500	330500	436000	235000	335500	337162.38	28.54	0	12195	342833	339166	335333	331666	327833	337250	329750	4824	100500	5000	248270	500	1	82624377	279270	16.83	0.51	12	0.17	20079.00	662997.00	527000	20231106	-35.86	309000	20240805	9.39	496000	-31.85	20240102	309000	9.39	20240805	527000	-35.86	20231106	309000	9.39	20240805	1.06	N	005490	5000	4824 억		23582889	N	N	2147	N	00	N
156	20241101	140155	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	341000	5500	2	1.64	41987636000	124645	43.23	333500	342500	330500	436000	235000	335500	336859.25	28.54	0	10103	342833	339166	335333	331666	327833	337250	329750	4824	100500	5000	248270	500	1	82624377	281749	16.98	0.51	12	0.15	20079.00	662997.00	527000	20231106	-35.29	309000	20240805	10.36	496000	-31.25	20240102	309000	10.36	20240805	527000	-35.29	20231106	309000	10.36	20240805	1.06	N	005490	5000	4824 억		23582889	N	N	2147	N	00	N
157	20241101	130203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	340500	5000	2	1.49	35151600000	104600	36.28	333500	341000	330500	436000	235000	335500	336058.09	28.54	0	7477	342833	339166	335333	331666	327833	337250	329750	4824	100500	5000	248270	500	1	82624377	281336	16.96	0.51	12	0.13	20079.00	662997.00	527000	20231106	-35.39	309000	20240805	10.19	496000	-31.35	20240102	309000	10.19	20240805	527000	-35.39	20231106	309000	10.19	20240805	1.06	N	005490	5000	4824 억		23582889	N	N	2147	N	00	N
158	20241101	120205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	338000	2500	2	0.75	28993904000	86450	29.99	333500	339000	330500	436000	235000	335500	335383.32	28.54	0	1759	342833	339166	335333	331666	327833	337250	329750	4824	100500	5000	248270	500	1	82624377	279270	16.83	0.51	12	0.10	20079.00	662997.00	527000	20231106	-35.86	309000	20240805	9.39	496000	-31.85	20240102	309000	9.39	20240805	527000	-35.86	20231106	309000	9.39	20240805	1.06	N	005490	5000	4824 억		23582889	N	N	2147	N	00	N
159	20241101	110203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	336500	1000	2	0.30	25673378500	76600	26.57	333500	339000	330500	436000	235000	335500	335161.00	28.54	0	675	342833	339166	335333	331666	327833	337250	329750	4824	100500	5000	248270	500	1	82624377	278031	16.76	0.51	12	0.09	20079.00	662997.00	527000	20231106	-36.15	309000	20240805	8.90	496000	-32.16	20240102	309000	8.90	20240805	527000	-36.15	20231106	309000	8.90	20240805	1.06	N	005490	5000	4824 억		23582889	N	N	2147	N	00	N
160	20241101	100204	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	335500	0	3	0.00	20391977000	60875	21.11	333500	339000	330500	436000	235000	335500	334979.98	28.54	0	182	342833	339166	335333	331666	327833	337250	329750	4824	100500	5000	248270	500	1	82624377	277205	16.71	0.51	12	0.07	20079.00	662997.00	527000	20231106	-36.34	309000	20240805	8.58	496000	-32.36	20240102	309000	8.58	20240805	527000	-36.34	20231106	309000	8.58	20240805	1.06	N	005490	5000	4824 억		23582889	N	N	2147	N	00	N
161	20241101	090204	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	331500	-4000	5	-1.19	3261662000	9820	3.41	333500	334000	330500	436000	235000	335500	332097.69	28.54	0	-1965	342833	339166	335333	331666	327833	337250	329750	4824	100500	5000	248270	500	1	82624377	273900	16.51	0.50	12	0.01	20079.00	662997.00	527000	20231106	-37.10	309000	20240805	7.28	496000	-33.17	20240102	309000	7.28	20240805	527000	-37.10	20231106	309000	7.28	20240805	1.06	N	005490	5000	4824 억		23582889	N	N	2147	N	00	N