KissMeData/024090/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	20241121	160341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11330	-10	5	-0.09	35999570	3182	215.00	11450	11450	11240	14740	7940	11340	11313.50	2.99	0	65	11560	11450	11350	11240	11140	11400	11190	60	3400	500	8390	10	1	11400000	1292	-12.53	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.70	10500	20240125	7.90	13440	-15.70	20240813	10500	7.90	20240125	13440	-15.70	20240813	10500	7.90	20240125	0.65	N	024090	500	60 억		340589	N	N	1	N	00	N
3	20241121	150349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11330	-10	5	-0.09	34175950	3021	204.12	11450	11450	11240	14740	7940	11340	11312.79	2.99	0	5	11560	11450	11350	11240	11140	11400	11190	60	3400	500	8390	10	1	11400000	1292	-12.53	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.70	10500	20240125	7.90	13440	-15.70	20240813	10500	7.90	20240125	13440	-15.70	20240813	10500	7.90	20240125	0.65	N	024090	500	60 억		340589	N	N	1	N	00	N
4	20241121	140348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11320	-20	5	-0.18	32906700	2909	196.55	11450	11450	11240	14740	7940	11340	11312.03	2.99	0	4	11560	11450	11350	11240	11140	11400	11190	60	3400	500	8390	10	1	11400000	1290	-12.52	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.77	10500	20240125	7.81	13440	-15.77	20240813	10500	7.81	20240125	13440	-15.77	20240813	10500	7.81	20240125	0.65	N	024090	500	60 억		340589	N	N	1	N	00	N
5	20241121	130345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11350	10	2	0.09	12328010	1089	73.58	11450	11450	11240	14740	7940	11340	11320.49	2.99	0	16	11560	11450	11350	11240	11140	11400	11190	60	3400	500	8390	10	1	11400000	1294	-12.56	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.55	10500	20240125	8.10	13440	-15.55	20240813	10500	8.10	20240125	13440	-15.55	20240813	10500	8.10	20240125	0.65	N	024090	500	60 억		340589	N	N	1	N	00	N
6	20241121	120345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11360	20	2	0.18	11851630	1047	70.74	11450	11450	11240	14740	7940	11340	11319.61	2.99	0	8	11560	11450	11350	11240	11140	11400	11190	60	3400	500	8390	10	1	11400000	1295	-12.57	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.48	10500	20240125	8.19	13440	-15.48	20240813	10500	8.19	20240125	13440	-15.48	20240813	10500	8.19	20240125	0.65	N	024090	500	60 억		340589	N	N	1	N	00	N
7	20241121	110344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11350	10	2	0.09	10195840	901	60.88	11450	11450	11240	14740	7940	11340	11316.14	2.99	0	2	11560	11450	11350	11240	11140	11400	11190	60	3400	500	8390	10	1	11400000	1294	-12.56	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.55	10500	20240125	8.10	13440	-15.55	20240813	10500	8.10	20240125	13440	-15.55	20240813	10500	8.10	20240125	0.65	N	024090	500	60 억		340589	N	N	1	N	00	N
8	20241121	100348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11350	10	2	0.09	4839340	429	28.99	11450	11450	11240	14740	7940	11340	11280.51	2.99	0	15	11560	11450	11350	11240	11140	11400	11190	60	3400	500	8390	10	1	11400000	1294	-12.56	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.55	10500	20240125	8.10	13440	-15.55	20240813	10500	8.10	20240125	13440	-15.55	20240813	10500	8.10	20240125	0.65	N	024090	500	60 억		340589	N	N	1	N	00	N
9	20241121	090346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11450	110	2	0.97	206100	18	1.22	11450	11450	11450	14740	7940	11340	11450.00	2.99	0	-2	11560	11450	11350	11240	11140	11400	11190	60	3400	500	8390	10	1	11400000	1305	-12.67	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.81	10500	20240125	9.05	13440	-14.81	20240813	10500	9.05	20240125	13440	-14.81	20240813	10500	9.05	20240125	0.65	N	024090	500	60 억		340589	N	N	1	N	00	N
10	20241120	160343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11340	50	2	0.44	16771540	1480	61.72	11460	11460	11250	14670	7910	11290	11332.12	2.99	0	-69	11410	11350	11290	11230	11170	11320	11200	60	3380	500	8350	10	1	11400000	1293	-12.54	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.62	10500	20240125	8.00	13440	-15.62	20240813	10500	8.00	20240125	13440	-15.62	20240813	10500	8.00	20240125	0.65	N	024090	500	60 억		340652	N	N	1	N	00	N
11	20241120	150350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11330	40	2	0.35	12885260	1137	47.41	11460	11460	11250	14670	7910	11290	11332.68	2.99	0	-86	11410	11350	11290	11230	11170	11320	11200	60	3380	500	8350	10	1	11400000	1292	-12.53	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.70	10500	20240125	7.90	13440	-15.70	20240813	10500	7.90	20240125	13440	-15.70	20240813	10500	7.90	20240125	0.65	N	024090	500	60 억		340652	N	N	0	N	00	N
12	20241120	140349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11330	40	2	0.35	9044390	798	33.28	11460	11460	11250	14670	7910	11290	11333.82	2.99	0	-86	11410	11350	11290	11230	11170	11320	11200	60	3380	500	8350	10	1	11400000	1292	-12.53	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.70	10500	20240125	7.90	13440	-15.70	20240813	10500	7.90	20240125	13440	-15.70	20240813	10500	7.90	20240125	0.65	N	024090	500	60 억		340652	N	N	0	N	00	N
13	20241120	130349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11320	30	2	0.27	8579920	757	31.57	11460	11460	11250	14670	7910	11290	11334.11	2.99	0	-86	11410	11350	11290	11230	11170	11320	11200	60	3380	500	8350	10	1	11400000	1290	-12.52	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.77	10500	20240125	7.81	13440	-15.77	20240813	10500	7.81	20240125	13440	-15.77	20240813	10500	7.81	20240125	0.65	N	024090	500	60 억		340652	N	N	0	N	00	N
14	20241120	120351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11330	40	2	0.35	8342110	736	30.69	11460	11460	11250	14670	7910	11290	11334.39	2.99	0	-89	11410	11350	11290	11230	11170	11320	11200	60	3380	500	8350	10	1	11400000	1292	-12.53	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.70	10500	20240125	7.90	13440	-15.70	20240813	10500	7.90	20240125	13440	-15.70	20240813	10500	7.90	20240125	0.65	N	024090	500	60 억		340652	N	N	0	N	00	N
15	20241120	110349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11360	70	2	0.62	3938210	347	14.47	11460	11460	11250	14670	7910	11290	11349.31	2.99	0	-85	11410	11350	11290	11230	11170	11320	11200	60	3380	500	8350	10	1	11400000	1295	-12.57	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.48	10500	20240125	8.19	13440	-15.48	20240813	10500	8.19	20240125	13440	-15.48	20240813	10500	8.19	20240125	0.65	N	024090	500	60 억		340652	N	N	0	N	00	N
16	20241120	100348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11280	-10	5	-0.09	783840	69	2.88	11460	11460	11250	14670	7910	11290	11360.00	2.99	0	-13	11410	11350	11290	11230	11170	11320	11200	60	3380	500	8350	10	1	11400000	1286	-12.48	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.07	10500	20240125	7.43	13440	-16.07	20240813	10500	7.43	20240125	13440	-16.07	20240813	10500	7.43	20240125	0.65	N	024090	500	60 억		340652	N	N	0	N	00	N
17	20241120	090348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11460	170	2	1.51	206280	18	0.75	11460	11460	11460	14670	7910	11290	11460.00	2.99	0	-3	11410	11350	11290	11230	11170	11320	11200	60	3380	500	8350	10	1	11400000	1306	-12.68	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.73	10500	20240125	9.14	13440	-14.73	20240813	10500	9.14	20240125	13440	-14.73	20240813	10500	9.14	20240125	0.65	N	024090	500	60 억		340652	N	N	0	N	00	N
18	20241119	160332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11290	60	2	0.53	27049220	2398	44.88	11320	11350	11230	14590	7870	11230	11279.91	2.99	0	-32	11450	11340	11230	11120	11010	11285	11065	60	3360	500	8310	10	1	11400000	1287	-12.49	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.00	10500	20240125	7.52	13440	-16.00	20240813	10500	7.52	20240125	13440	-16.00	20240813	10500	7.52	20240125	0.65	N	024090	500	60 억		340690	N	N	4	N	00	N
19	20241119	150336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11250	20	2	0.18	26496010	2349	43.96	11320	11350	11230	14590	7870	11230	11279.70	2.99	0	-43	11450	11340	11230	11120	11010	11285	11065	60	3360	500	8310	10	1	11400000	1283	-12.44	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.29	10500	20240125	7.14	13440	-16.29	20240813	10500	7.14	20240125	13440	-16.29	20240813	10500	7.14	20240125	0.65	N	024090	500	60 억		340690	N	N	4	N	00	N
20	20241119	140334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11270	40	2	0.36	25076330	2223	41.61	11320	11350	11230	14590	7870	11230	11280.40	2.99	0	-38	11450	11340	11230	11120	11010	11285	11065	60	3360	500	8310	10	1	11400000	1285	-12.47	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.15	10500	20240125	7.33	13440	-16.15	20240813	10500	7.33	20240125	13440	-16.15	20240813	10500	7.33	20240125	0.65	N	024090	500	60 억		340690	N	N	4	N	00	N
21	20241119	130336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11270	40	2	0.36	25019980	2218	41.51	11320	11350	11230	14590	7870	11230	11280.42	2.99	0	-33	11450	11340	11230	11120	11010	11285	11065	60	3360	500	8310	10	1	11400000	1285	-12.47	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.15	10500	20240125	7.33	13440	-16.15	20240813	10500	7.33	20240125	13440	-16.15	20240813	10500	7.33	20240125	0.65	N	024090	500	60 억		340690	N	N	4	N	00	N
22	20241119	120332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11270	40	2	0.36	25019980	2218	41.51	11320	11350	11230	14590	7870	11230	11280.42	2.99	0	-33	11450	11340	11230	11120	11010	11285	11065	60	3360	500	8310	10	1	11400000	1285	-12.47	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.15	10500	20240125	7.33	13440	-16.15	20240813	10500	7.33	20240125	13440	-16.15	20240813	10500	7.33	20240125	0.65	N	024090	500	60 억		340690	N	N	4	N	00	N
23	20241119	110336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11270	40	2	0.36	13749980	1218	22.80	11320	11350	11230	14590	7870	11230	11288.98	2.99	0	-33	11450	11340	11230	11120	11010	11285	11065	60	3360	500	8310	10	1	11400000	1285	-12.47	0.50	12	0.01	-904.00	22684.00	13440	20240813	-16.15	10500	20240125	7.33	13440	-16.15	20240813	10500	7.33	20240125	13440	-16.15	20240813	10500	7.33	20240125	0.65	N	024090	500	60 억		340690	N	N	4	N	00	N
24	20241119	100345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11280	50	2	0.45	4193510	372	6.96	11320	11320	11230	14590	7870	11230	11272.88	2.99	0	-14	11450	11340	11230	11120	11010	11285	11065	60	3360	500	8310	10	1	11400000	1286	-12.48	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.07	10500	20240125	7.43	13440	-16.07	20240813	10500	7.43	20240125	13440	-16.07	20240813	10500	7.43	20240125	0.65	N	024090	500	60 억		340690	N	N	4	N	00	N
25	20241119	090343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11320	90	2	0.80	215080	19	0.36	11320	11320	11320	14590	7870	11230	11320.00	2.99	0	-2	11450	11340	11230	11120	11010	11285	11065	60	3360	500	8310	10	1	11400000	1290	-12.52	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.77	10500	20240125	7.81	13440	-15.77	20240813	10500	7.81	20240125	13440	-15.77	20240813	10500	7.81	20240125	0.65	N	024090	500	60 억		340690	N	N	4	N	00	N
26	20241118	160333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11230	110	2	0.99	59856520	5343	77.72	11300	11340	11120	14450	7790	11120	11202.79	2.99	0	-979	11666	11392	11196	10922	10726	11295	10825	60	3330	500	8220	10	1	11400000	1280	-12.42	0.50	12	0.05	-904.00	22684.00	13440	20240813	-16.44	10500	20240125	6.95	13440	-16.44	20240813	10500	6.95	20240125	13440	-16.44	20240813	10500	6.95	20240125	0.65	N	024090	500	60 억		340812	N	N	4	N	00	N
27	20241118	150335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11180	60	2	0.54	57388990	5123	74.52	11300	11340	11120	14450	7790	11120	11202.22	2.99	0	-953	11666	11392	11196	10922	10726	11295	10825	60	3330	500	8220	10	1	11400000	1275	-12.37	0.49	12	0.04	-904.00	22684.00	13440	20240813	-16.82	10500	20240125	6.48	13440	-16.82	20240813	10500	6.48	20240125	13440	-16.82	20240813	10500	6.48	20240125	0.65	N	024090	500	60 억		340812	N	N	0	N	00	N
28	20241118	140336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11220	100	2	0.90	53657630	4790	69.67	11300	11340	11120	14450	7790	11120	11202.01	2.99	0	-775	11666	11392	11196	10922	10726	11295	10825	60	3330	500	8220	10	1	11400000	1279	-12.41	0.49	12	0.04	-904.00	22684.00	13440	20240813	-16.52	10500	20240125	6.86	13440	-16.52	20240813	10500	6.86	20240125	13440	-16.52	20240813	10500	6.86	20240125	0.65	N	024090	500	60 억		340812	N	N	0	N	00	N
29	20241118	130335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11210	90	2	0.81	50113760	4474	65.08	11300	11340	11120	14450	7790	11120	11201.11	2.99	0	-614	11666	11392	11196	10922	10726	11295	10825	60	3330	500	8220	10	1	11400000	1278	-12.40	0.49	12	0.04	-904.00	22684.00	13440	20240813	-16.59	10500	20240125	6.76	13440	-16.59	20240813	10500	6.76	20240125	13440	-16.59	20240813	10500	6.76	20240125	0.65	N	024090	500	60 억		340812	N	N	0	N	00	N
30	20241118	120336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11230	110	2	0.99	46467610	4149	60.35	11300	11340	11120	14450	7790	11120	11199.71	2.99	0	-462	11666	11392	11196	10922	10726	11295	10825	60	3330	500	8220	10	1	11400000	1280	-12.42	0.50	12	0.04	-904.00	22684.00	13440	20240813	-16.44	10500	20240125	6.95	13440	-16.44	20240813	10500	6.95	20240125	13440	-16.44	20240813	10500	6.95	20240125	0.65	N	024090	500	60 억		340812	N	N	0	N	00	N
31	20241118	110336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11260	140	2	1.26	42551640	3801	55.29	11300	11300	11120	14450	7790	11120	11194.85	2.99	0	-297	11666	11392	11196	10922	10726	11295	10825	60	3330	500	8220	10	1	11400000	1284	-12.46	0.50	12	0.03	-904.00	22684.00	13440	20240813	-16.22	10500	20240125	7.24	13440	-16.22	20240813	10500	7.24	20240125	13440	-16.22	20240813	10500	7.24	20240125	0.65	N	024090	500	60 억		340812	N	N	0	N	00	N
32	20241118	100336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11190	70	2	0.63	14149230	1265	18.40	11300	11300	11120	14450	7790	11120	11185.16	2.99	0	-18	11666	11392	11196	10922	10726	11295	10825	60	3330	500	8220	10	1	11400000	1276	-12.38	0.49	12	0.01	-904.00	22684.00	13440	20240813	-16.74	10500	20240125	6.57	13440	-16.74	20240813	10500	6.57	20240125	13440	-16.74	20240813	10500	6.57	20240125	0.65	N	024090	500	60 억		340812	N	N	0	N	00	N
33	20241118	090331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11260	140	2	1.26	22560	2	0.03	11300	11300	11260	14450	7790	11120	11280.00	2.99	0	-1	11666	11392	11196	10922	10726	11295	10825	60	3330	500	8220	10	1	11400000	1284	-12.46	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.22	10500	20240125	7.24	13440	-16.22	20240813	10500	7.24	20240125	13440	-16.22	20240813	10500	7.24	20240125	0.65	N	024090	500	60 억		340812	N	N	0	N	00	N
34	20241115	160342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11120	-150	5	-1.33	76112590	6875	218.46	11200	11470	11000	14650	7890	11270	11070.92	2.99	0	-2780	12150	11710	11460	11020	10770	11585	10895	60	3380	500	8330	10	1	11400000	1268	-12.30	0.49	12	0.06	-904.00	22684.00	13440	20240813	-17.26	10500	20240125	5.90	13440	-17.26	20240813	10500	5.90	20240125	13440	-17.26	20240813	10500	5.90	20240125	0.65	N	024090	500	60 억		340617	N	N	0	N	00	N
35	20241115	150350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11120	-150	5	-1.33	69678560	6295	200.03	11200	11470	11000	14650	7890	11270	11068.87	2.99	0	-2761	12150	11710	11460	11020	10770	11585	10895	60	3380	500	8330	10	1	11400000	1268	-12.30	0.49	12	0.06	-904.00	22684.00	13440	20240813	-17.26	10500	20240125	5.90	13440	-17.26	20240813	10500	5.90	20240125	13440	-17.26	20240813	10500	5.90	20240125	0.65	N	024090	500	60 억		340617	N	N	0	N	00	N
36	20241115	140348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11050	-220	5	-1.95	56287250	5085	161.58	11200	11470	11000	14650	7890	11270	11069.27	2.99	0	-2263	12150	11710	11460	11020	10770	11585	10895	60	3380	500	8330	10	1	11400000	1260	-12.22	0.49	12	0.04	-904.00	22684.00	13440	20240813	-17.78	10500	20240125	5.24	13440	-17.78	20240813	10500	5.24	20240125	13440	-17.78	20240813	10500	5.24	20240125	0.65	N	024090	500	60 억		340617	N	N	0	N	00	N
37	20241115	130348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11050	-220	5	-1.95	45469160	4105	130.44	11200	11470	11000	14650	7890	11270	11076.53	2.99	0	-1778	12150	11710	11460	11020	10770	11585	10895	60	3380	500	8330	10	1	11400000	1260	-12.22	0.49	12	0.04	-904.00	22684.00	13440	20240813	-17.78	10500	20240125	5.24	13440	-17.78	20240813	10500	5.24	20240125	13440	-17.78	20240813	10500	5.24	20240125	0.65	N	024090	500	60 억		340617	N	N	0	N	00	N
38	20241115	120348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11090	-180	5	-1.60	38775400	3500	111.22	11200	11470	11000	14650	7890	11270	11078.69	2.99	0	-1253	12150	11710	11460	11020	10770	11585	10895	60	3380	500	8330	10	1	11400000	1264	-12.27	0.49	12	0.03	-904.00	22684.00	13440	20240813	-17.49	10500	20240125	5.62	13440	-17.49	20240813	10500	5.62	20240125	13440	-17.49	20240813	10500	5.62	20240125	0.65	N	024090	500	60 억		340617	N	N	0	N	00	N
39	20241115	110341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11270	0	3	0.00	30830180	2785	88.50	11200	11470	11000	14650	7890	11270	11070.08	2.99	0	-729	12150	11710	11460	11020	10770	11585	10895	60	3380	500	8330	10	1	11400000	1285	-12.47	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.15	10500	20240125	7.33	13440	-16.15	20240813	10500	7.33	20240125	13440	-16.15	20240813	10500	7.33	20240125	0.65	N	024090	500	60 억		340617	N	N	0	N	00	N
40	20241115	100342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11050	-220	5	-1.95	19657510	1776	56.43	11200	11470	11000	14650	7890	11270	11068.42	2.99	0	-191	12150	11710	11460	11020	10770	11585	10895	60	3380	500	8330	10	1	11400000	1260	-12.22	0.49	12	0.02	-904.00	22684.00	13440	20240813	-17.78	10500	20240125	5.24	13440	-17.78	20240813	10500	5.24	20240125	13440	-17.78	20240813	10500	5.24	20240125	0.65	N	024090	500	60 억		340617	N	N	0	N	00	N
41	20241115	090359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11200	-70	5	-0.62	11200	1	0.03	11200	11200	11200	14650	7890	11270	11200.00	2.99	0	0	12150	11710	11460	11020	10770	11585	10895	60	3380	500	8330	10	1	11400000	1277	-12.39	0.49	12	0.00	-904.00	22684.00	13440	20240813	-16.67	10500	20240125	6.67	13440	-16.67	20240813	10500	6.67	20240125	13440	-16.67	20240813	10500	6.67	20240125	0.65	N	024090	500	60 억		340617	N	N	0	N	00	N
42	20241114	160339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11290	-140	5	-1.22	30684180	2689	79.30	11440	11900	11210	14850	8010	11430	11411.00	2.99	0	529	11590	11510	11430	11350	11270	11470	11310	60	3420	500	8450	10	1	11400000	1287	-12.49	0.50	12	0.02	-904.00	22684.00	13440	20240813	-16.00	10500	20240125	7.52	13440	-16.00	20240813	10500	7.52	20240125	13440	-16.00	20240813	10500	7.52	20240125	0.65	N	024090	500	60 억		340559	N	N	0	N	00	N
43	20241114	150340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11350	-80	5	-0.70	28104720	2461	72.57	11440	11900	11210	14850	8010	11430	11420.04	2.99	0	496	11590	11510	11430	11350	11270	11470	11310	60	3420	500	8450	10	1	11400000	1294	-12.56	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.55	10500	20240125	8.10	13440	-15.55	20240813	10500	8.10	20240125	13440	-15.55	20240813	10500	8.10	20240125	0.65	N	024090	500	60 억		340559	N	N	0	N	00	N
44	20241114	140337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11630	200	2	1.75	6196620	531	15.66	11440	11900	11430	14850	8010	11430	11669.72	2.99	0	10	11590	11510	11430	11350	11270	11470	11310	60	3420	500	8450	10	1	11400000	1326	-12.87	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.47	10500	20240125	10.76	13440	-13.47	20240813	10500	10.76	20240125	13440	-13.47	20240813	10500	10.76	20240125	0.65	N	024090	500	60 억		340559	N	N	0	N	00	N
45	20241114	130337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11630	200	2	1.75	5591580	479	14.13	11440	11900	11430	14850	8010	11430	11673.44	2.99	0	1	11590	11510	11430	11350	11270	11470	11310	60	3420	500	8450	10	1	11400000	1326	-12.87	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.47	10500	20240125	10.76	13440	-13.47	20240813	10500	10.76	20240125	13440	-13.47	20240813	10500	10.76	20240125	0.65	N	024090	500	60 억		340559	N	N	0	N	00	N
46	20241114	120337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11640	210	2	1.84	4986330	427	12.59	11440	11900	11430	14850	8010	11430	11677.59	2.99	0	-1	11590	11510	11430	11350	11270	11470	11310	60	3420	500	8450	10	1	11400000	1327	-12.88	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.39	10500	20240125	10.86	13440	-13.39	20240813	10500	10.86	20240125	13440	-13.39	20240813	10500	10.86	20240125	0.65	N	024090	500	60 억		340559	N	N	0	N	00	N
47	20241114	110340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11600	170	2	1.49	2557510	219	6.46	11440	11900	11430	14850	8010	11430	11678.13	2.99	0	0	11590	11510	11430	11350	11270	11470	11310	60	3420	500	8450	10	1	11400000	1322	-12.83	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.69	10500	20240125	10.48	13440	-13.69	20240813	10500	10.48	20240125	13440	-13.69	20240813	10500	10.48	20240125	0.65	N	024090	500	60 억		340559	N	N	0	N	00	N
48	20241114	100351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11430	0	3	0.00	297220	26	0.77	11440	11440	11430	14850	8010	11430	11431.54	2.99	0	0	11590	11510	11430	11350	11270	11470	11310	60	3420	500	8450	10	1	11400000	1303	-12.64	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.96	10500	20240125	8.86	13440	-14.96	20240813	10500	8.86	20240125	13440	-14.96	20240813	10500	8.86	20240125	0.65	N	024090	500	60 억		340559	N	N	0	N	00	N
49	20241114	090335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11430	0	3	0.00	0	0	0.00	0	0	0	14850	8010	11430	0.00	2.99	0	0	11590	11510	11430	11350	11270	11470	11310	60	3420	500	8450	10	1	11400000	1303	-12.64	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.96	10500	20240125	8.86	13440	-14.96	20240813	10500	8.86	20240125	13440	-14.96	20240813	10500	8.86	20240125	0.65	N	024090	500	60 억		340559	N	N	0	N	00	N
50	20241112	160329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11520	-270	5	-2.29	44104540	3809	154.09	11780	11780	11500	15320	8260	11790	11579.03	2.99	0	-28	12103	11946	11743	11586	11383	11845	11485	60	3530	500	8720	10	1	11400000	1313	-12.74	0.51	12	0.03	-904.00	22684.00	13440	20240813	-14.29	10500	20240125	9.71	13440	-14.29	20240813	10500	9.71	20240125	13440	-14.29	20240813	10500	9.71	20240125	0.65	N	024090	500	60 억		340734	N	N	0	N	00	N
51	20241112	150331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11520	-270	5	-2.29	36513690	3150	127.43	11780	11780	11500	15320	8260	11790	11591.65	2.99	0	-14	12103	11946	11743	11586	11383	11845	11485	60	3530	500	8720	10	1	11400000	1313	-12.74	0.51	12	0.03	-904.00	22684.00	13440	20240813	-14.29	10500	20240125	9.71	13440	-14.29	20240813	10500	9.71	20240125	13440	-14.29	20240813	10500	9.71	20240125	0.65	N	024090	500	60 억		340734	N	N	0	N	00	N
52	20241112	140336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11610	-180	5	-1.53	32749920	2825	114.28	11780	11780	11500	15320	8260	11790	11592.89	2.99	0	-12	12103	11946	11743	11586	11383	11845	11485	60	3530	500	8720	10	1	11400000	1324	-12.84	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.62	10500	20240125	10.57	13440	-13.62	20240813	10500	10.57	20240125	13440	-13.62	20240813	10500	10.57	20240125	0.65	N	024090	500	60 억		340734	N	N	0	N	00	N
53	20241112	130331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11610	-180	5	-1.53	32738310	2824	114.24	11780	11780	11500	15320	8260	11790	11592.89	2.99	0	-12	12103	11946	11743	11586	11383	11845	11485	60	3530	500	8720	10	1	11400000	1324	-12.84	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.62	10500	20240125	10.57	13440	-13.62	20240813	10500	10.57	20240125	13440	-13.62	20240813	10500	10.57	20240125	0.65	N	024090	500	60 억		340734	N	N	0	N	00	N
54	20241112	120332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11630	-160	5	-1.36	32691870	2820	114.08	11780	11780	11500	15320	8260	11790	11592.86	2.99	0	-12	12103	11946	11743	11586	11383	11845	11485	60	3530	500	8720	10	1	11400000	1326	-12.87	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.47	10500	20240125	10.76	13440	-13.47	20240813	10500	10.76	20240125	13440	-13.47	20240813	10500	10.76	20240125	0.65	N	024090	500	60 억		340734	N	N	0	N	00	N
55	20241112	110330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11610	-180	5	-1.53	22314930	1924	77.83	11780	11780	11500	15320	8260	11790	11598.20	2.99	0	15	12103	11946	11743	11586	11383	11845	11485	60	3530	500	8720	10	1	11400000	1324	-12.84	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.62	10500	20240125	10.57	13440	-13.62	20240813	10500	10.57	20240125	13440	-13.62	20240813	10500	10.57	20240125	0.65	N	024090	500	60 억		340734	N	N	0	N	00	N
56	20241112	100331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11600	-190	5	-1.61	13174120	1136	45.95	11780	11780	11500	15320	8260	11790	11596.94	2.99	0	27	12103	11946	11743	11586	11383	11845	11485	60	3530	500	8720	10	1	11400000	1322	-12.83	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.69	10500	20240125	10.48	13440	-13.69	20240813	10500	10.48	20240125	13440	-13.69	20240813	10500	10.48	20240125	0.65	N	024090	500	60 억		340734	N	N	0	N	00	N
57	20241112	090330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11710	-80	5	-0.68	46910	4	0.16	11780	11780	11710	15320	8260	11790	11727.50	2.99	0	2	12103	11946	11743	11586	11383	11845	11485	60	3530	500	8720	10	1	11400000	1335	-12.95	0.52	12	0.00	-904.00	22684.00	13440	20240813	-12.87	10500	20240125	11.52	13440	-12.87	20240813	10500	11.52	20240125	13440	-12.87	20240813	10500	11.52	20240125	0.65	N	024090	500	60 억		340734	N	N	0	N	00	N
58	20241111	160328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11790	-50	5	-0.42	29062610	2472	124.41	11830	11900	11540	15390	8290	11840	11756.72	2.99	0	-39	12426	12132	11896	11602	11366	12015	11485	60	3550	500	8760	10	1	11400000	1344	-13.04	0.52	12	0.02	-904.00	22684.00	13440	20240813	-12.28	10500	20240125	12.29	13440	-12.28	20240813	10500	12.29	20240125	13440	-12.28	20240813	10500	12.29	20240125	0.65	N	024090	500	60 억		340854	N	N	3	N	00	N
59	20241111	150339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11700	-140	5	-1.18	27718320	2358	118.67	11830	11900	11540	15390	8290	11840	11755.01	2.99	0	-78	12426	12132	11896	11602	11366	12015	11485	60	3550	500	8760	10	1	11400000	1334	-12.94	0.52	12	0.02	-904.00	22684.00	13440	20240813	-12.95	10500	20240125	11.43	13440	-12.95	20240813	10500	11.43	20240125	13440	-12.95	20240813	10500	11.43	20240125	0.65	N	024090	500	60 억		340854	N	N	3	N	00	N
60	20241111	140331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11710	-130	5	-1.10	25973540	2209	111.17	11830	11900	11540	15390	8290	11840	11758.05	2.99	0	-78	12426	12132	11896	11602	11366	12015	11485	60	3550	500	8760	10	1	11400000	1335	-12.95	0.52	12	0.02	-904.00	22684.00	13440	20240813	-12.87	10500	20240125	11.52	13440	-12.87	20240813	10500	11.52	20240125	13440	-12.87	20240813	10500	11.52	20240125	0.65	N	024090	500	60 억		340854	N	N	3	N	00	N
61	20241111	130330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11790	-50	5	-0.42	25352910	2156	108.51	11830	11900	11540	15390	8290	11840	11759.23	2.99	0	-77	12426	12132	11896	11602	11366	12015	11485	60	3550	500	8760	10	1	11400000	1344	-13.04	0.52	12	0.02	-904.00	22684.00	13440	20240813	-12.28	10500	20240125	12.29	13440	-12.28	20240813	10500	12.29	20240125	13440	-12.28	20240813	10500	12.29	20240125	0.65	N	024090	500	60 억		340854	N	N	3	N	00	N
62	20241111	120329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11830	-10	5	-0.08	19867860	1689	85.00	11830	11900	11540	15390	8290	11840	11763.09	2.99	0	-65	12426	12132	11896	11602	11366	12015	11485	60	3550	500	8760	10	1	11400000	1349	-13.09	0.52	12	0.01	-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	0.65	N	024090	500	60 억		340854	N	N	3	N	00	N
63	20241111	110329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	60	2	0.51	14104510	1203	60.54	11830	11900	11540	15390	8290	11840	11724.45	2.99	0	-41	12426	12132	11896	11602	11366	12015	11485	60	3550	500	8760	10	1	11400000	1357	-13.16	0.52	12	0.01	-904.00	22684.00	13440	20240813	-11.46	10500	20240125	13.33	13440	-11.46	20240813	10500	13.33	20240125	13440	-11.46	20240813	10500	13.33	20240125	0.65	N	024090	500	60 억		340854	N	N	3	N	00	N
64	20241111	100327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11630	-210	5	-1.77	8108490	696	35.03	11830	11830	11540	15390	8290	11840	11650.13	2.99	0	31	12426	12132	11896	11602	11366	12015	11485	60	3550	500	8760	10	1	11400000	1326	-12.87	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.47	10500	20240125	10.76	13440	-13.47	20240813	10500	10.76	20240125	13440	-13.47	20240813	10500	10.76	20240125	0.65	N	024090	500	60 억		340854	N	N	3	N	00	N
65	20241111	090327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11840	0	3	0.00	0	0	0.00	0	0	0	15390	8290	11840	0.00	2.99	0	0	12426	12132	11896	11602	11366	12015	11485	60	3550	500	8760	10	1	11400000	1350	-13.10	0.52	12	0.00	-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	0.65	N	024090	500	60 억		340854	N	N	3	N	00	N
66	20241108	160326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11840	10	2	0.08	23509210	1987	43.30	11960	12190	11660	15370	8290	11830	11831.51	2.99	0	-77	12030	11930	11830	11730	11630	11980	11780	60	3540	500	8750	10	1	11400000	1350	-13.10	0.52	12	0.02	-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	0.65	N	024090	500	60 억		340916	N	N	3	N	00	N
67	20241108	150332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11920	90	2	0.76	21397320	1809	39.42	11960	12190	11660	15370	8290	11830	11828.26	2.99	0	-64	12030	11930	11830	11730	11630	11980	11780	60	3540	500	8750	10	1	11400000	1359	-13.19	0.53	12	0.02	-904.00	22684.00	13440	20240813	-11.31	10500	20240125	13.52	13440	-11.31	20240813	10500	13.52	20240125	13440	-11.31	20240813	10500	13.52	20240125	0.65	N	024090	500	60 억		340916	N	N	2	N	00	N
68	20241108	140328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11830	0	3	0.00	18527920	1568	34.17	11960	12190	11660	15370	8290	11830	11816.28	2.99	0	-13	12030	11930	11830	11730	11630	11980	11780	60	3540	500	8750	10	1	11400000	1349	-13.09	0.52	12	0.01	-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	0.65	N	024090	500	60 억		340916	N	N	2	N	00	N
69	20241108	130328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11830	0	3	0.00	15556180	1317	28.70	11960	12190	11660	15370	8290	11830	11811.83	2.99	0	98	12030	11930	11830	11730	11630	11980	11780	60	3540	500	8750	10	1	11400000	1349	-13.09	0.52	12	0.01	-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	0.65	N	024090	500	60 억		340916	N	N	2	N	00	N
70	20241108	120330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11860	30	2	0.25	3758050	314	6.84	11960	12190	11860	15370	8290	11830	11968.31	2.99	0	19	12030	11930	11830	11730	11630	11980	11780	60	3540	500	8750	10	1	11400000	1352	-13.12	0.52	12	0.00	-904.00	22684.00	13440	20240813	-11.76	10500	20240125	12.95	13440	-11.76	20240813	10500	12.95	20240125	13440	-11.76	20240813	10500	12.95	20240125	0.65	N	024090	500	60 억		340916	N	N	2	N	00	N
71	20241108	110330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12040	210	2	1.78	2445910	204	4.45	11960	12190	11860	15370	8290	11830	11989.75	2.99	0	15	12030	11930	11830	11730	11630	11980	11780	60	3540	500	8750	10	1	11400000	1373	-13.32	0.53	12	0.00	-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	0.65	N	024090	500	60 억		340916	N	N	2	N	00	N
72	20241108	100331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11920	90	2	0.76	2253260	188	4.10	11960	12190	11860	15370	8290	11830	11985.43	2.99	0	15	12030	11930	11830	11730	11630	11980	11780	60	3540	500	8750	10	1	11400000	1359	-13.19	0.53	12	0.00	-904.00	22684.00	13440	20240813	-11.31	10500	20240125	13.52	13440	-11.31	20240813	10500	13.52	20240125	13440	-11.31	20240813	10500	13.52	20240125	0.65	N	024090	500	60 억		340916	N	N	2	N	00	N
73	20241108	090326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11830	0	3	0.00	0	0	0.00	0	0	0	15370	8290	11830	0.00	2.99	0	0	12030	11930	11830	11730	11630	11980	11780	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	0.65	N	024090	500	60 억		340916	N	N	2	N	00	N
74	20241107	160326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11830	-40	5	-0.34	54272130	4589	528.08	11790	11930	11730	15430	8310	11870	11826.57	2.99	0	86	12016	11942	11896	11822	11776	11920	11800	60	3560	500	8780	10	1	11400000	1349	-13.09	0.52	12	0.04	-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	0.65	N	024090	500	60 억		340884	N	N	2	N	00	N
75	20241107	150327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11820	-50	5	-0.42	53148290	4494	517.15	11790	11930	11730	15430	8310	11870	11826.50	2.99	0	153	12016	11942	11896	11822	11776	11920	11800	60	3560	500	8780	10	1	11400000	1347	-13.08	0.52	12	0.04	-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	0.65	N	024090	500	60 억		340884	N	N	2	N	00	N
76	20241107	140329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11870	0	3	0.00	49046500	4148	477.33	11790	11930	11730	15430	8310	11870	11824.13	2.99	0	68	12016	11942	11896	11822	11776	11920	11800	60	3560	500	8780	10	1	11400000	1353	-13.13	0.52	12	0.04	-904.00	22684.00	13440	20240813	-11.68	10500	20240125	13.05	13440	-11.68	20240813	10500	13.05	20240125	13440	-11.68	20240813	10500	13.05	20240125	0.65	N	024090	500	60 억		340884	N	N	2	N	00	N
77	20241107	130330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11890	20	2	0.17	45069920	3813	438.78	11790	11930	11730	15430	8310	11870	11820.07	2.99	0	59	12016	11942	11896	11822	11776	11920	11800	60	3560	500	8780	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	0.65	N	024090	500	60 억		340884	N	N	2	N	00	N
78	20241107	120328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	30	2	0.25	44677980	3780	434.98	11790	11930	11730	15430	8310	11870	11819.57	2.99	0	49	12016	11942	11896	11822	11776	11920	11800	60	3560	500	8780	10	1	11400000	1357	-13.16	0.52	12	0.03	-904.00	22684.00	13440	20240813	-11.46	10500	20240125	13.33	13440	-11.46	20240813	10500	13.33	20240125	13440	-11.46	20240813	10500	13.33	20240125	0.65	N	024090	500	60 억		340884	N	N	2	N	00	N
79	20241107	110327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	30	2	0.25	27012640	2291	263.64	11790	11930	11730	15430	8310	11870	11790.76	2.99	0	13	12016	11942	11896	11822	11776	11920	11800	60	3560	500	8780	10	1	11400000	1357	-13.16	0.52	12	0.02	-904.00	22684.00	13440	20240813	-11.46	10500	20240125	13.33	13440	-11.46	20240813	10500	13.33	20240125	13440	-11.46	20240813	10500	13.33	20240125	0.65	N	024090	500	60 억		340884	N	N	2	N	00	N
80	20241107	100327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11840	-30	5	-0.25	14418540	1225	140.97	11790	11840	11730	15430	8310	11870	11770.24	2.99	0	-26	12016	11942	11896	11822	11776	11920	11800	60	3560	500	8780	10	1	11400000	1350	-13.10	0.52	12	0.01	-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	0.65	N	024090	500	60 억		340884	N	N	2	N	00	N
81	20241107	090328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11790	-80	5	-0.67	707400	60	6.90	11790	11790	11790	15430	8310	11870	11790.00	2.99	0	0	12016	11942	11896	11822	11776	11920	11800	60	3560	500	8780	10	1	11400000	1344	-13.04	0.52	12	0.00	-904.00	22684.00	13440	20240813	-12.28	10500	20240125	12.29	13440	-12.28	20240813	10500	12.29	20240125	13440	-12.28	20240813	10500	12.29	20240125	0.65	N	024090	500	60 억		340884	N	N	2	N	00	N
82	20241106	160329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11870	0	3	0.00	10330090	869	51.54	11970	11970	11850	15430	8310	11870	11887.33	2.99	0	3	12063	11966	11873	11776	11683	11920	11730	60	3560	500	8780	10	1	11400000	1353	-13.13	0.52	12	0.01	-904.00	22684.00	13440	20240813	-11.68	10500	20240125	13.05	13440	-11.68	20240813	10500	13.05	20240125	13440	-11.68	20240813	10500	13.05	20240125	0.65	N	024090	500	60 억		340889	N	N	2	N	00	N
83	20241106	150338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11870	0	3	0.00	9107480	766	45.43	11970	11970	11850	15430	8310	11870	11889.66	2.99	0	6	12063	11966	11873	11776	11683	11920	11730	60	3560	500	8780	10	1	11400000	1353	-13.13	0.52	12	0.01	-904.00	22684.00	13440	20240813	-11.68	10500	20240125	13.05	13440	-11.68	20240813	10500	13.05	20240125	13440	-11.68	20240813	10500	13.05	20240125	0.65	N	024090	500	60 억		340889	N	N	1	N	00	N
84	20241106	140337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	30	2	0.25	7575520	637	37.78	11970	11970	11850	15430	8310	11870	11892.50	2.99	0	6	12063	11966	11873	11776	11683	11920	11730	60	3560	500	8780	10	1	11400000	1357	-13.16	0.52	12	0.01	-904.00	22684.00	13440	20240813	-11.46	10500	20240125	13.33	13440	-11.46	20240813	10500	13.33	20240125	13440	-11.46	20240813	10500	13.33	20240125	0.65	N	024090	500	60 억		340889	N	N	1	N	00	N
85	20241106	130336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	30	2	0.25	7480320	629	37.31	11970	11970	11850	15430	8310	11870	11892.40	2.99	0	6	12063	11966	11873	11776	11683	11920	11730	60	3560	500	8780	10	1	11400000	1357	-13.16	0.52	12	0.01	-904.00	22684.00	13440	20240813	-11.46	10500	20240125	13.33	13440	-11.46	20240813	10500	13.33	20240125	13440	-11.46	20240813	10500	13.33	20240125	0.65	N	024090	500	60 억		340889	N	N	1	N	00	N
86	20241106	120328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	30	2	0.25	7468420	628	37.25	11970	11970	11850	15430	8310	11870	11892.39	2.99	0	6	12063	11966	11873	11776	11683	11920	11730	60	3560	500	8780	10	1	11400000	1357	-13.16	0.52	12	0.01	-904.00	22684.00	13440	20240813	-11.46	10500	20240125	13.33	13440	-11.46	20240813	10500	13.33	20240125	13440	-11.46	20240813	10500	13.33	20240125	0.65	N	024090	500	60 억		340889	N	N	1	N	00	N
87	20241106	110332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	30	2	0.25	7456520	627	37.19	11970	11970	11850	15430	8310	11870	11892.38	2.99	0	6	12063	11966	11873	11776	11683	11920	11730	60	3560	500	8780	10	1	11400000	1357	-13.16	0.52	12	0.01	-904.00	22684.00	13440	20240813	-11.46	10500	20240125	13.33	13440	-11.46	20240813	10500	13.33	20240125	13440	-11.46	20240813	10500	13.33	20240125	0.65	N	024090	500	60 억		340889	N	N	1	N	00	N
88	20241106	100331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11890	20	2	0.17	2401270	202	11.98	11970	11970	11850	15430	8310	11870	11887.48	2.99	0	6	12063	11966	11873	11776	11683	11920	11730	60	3560	500	8780	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	0.65	N	024090	500	60 억		340889	N	N	1	N	00	N
89	20241106	090330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11870	0	3	0.00	0	0	0.00	0	0	0	15430	8310	11870	0.00	2.99	0	0	12063	11966	11873	11776	11683	11920	11730	60	3560	500	8780	10	1	11400000	1353	-13.13	0.52	12	0.00	-904.00	22684.00	13440	20240813	-11.68	10500	20240125	13.05	13440	-11.68	20240813	10500	13.05	20240125	13440	-11.68	20240813	10500	13.05	20240125	0.65	N	024090	500	60 억		340889	N	N	1	N	00	N
90	20241105	160322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11870	-30	5	-0.25	20028800	1686	403.35	11960	11970	11780	15470	8330	11900	11879.48	2.99	0	-63	12060	11980	11850	11770	11640	12020	11810	60	3570	500	8800	10	1	11400000	1353	-13.13	0.52	12	0.01	-904.00	22684.00	13440	20240813	-11.68	10500	20240125	13.05	13440	-11.68	20240813	10500	13.05	20240125	13440	-11.68	20240813	10500	13.05	20240125	0.66	N	024090	500	60 억		340977	N	N	1	N	00	N
91	20241105	150328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	0	3	0.00	16356150	1377	329.43	11960	11970	11780	15470	8330	11900	11878.10	2.99	0	-83	12060	11980	11850	11770	11640	12020	11810	60	3570	500	8800	10	1	11400000	1357	-13.16	0.52	12	0.01	-904.00	22684.00	13440	20240813	-11.46	10500	20240125	13.33	13440	-11.46	20240813	10500	13.33	20240125	13440	-11.46	20240813	10500	13.33	20240125	0.66	N	024090	500	60 억		340977	N	N	0	N	00	N
92	20241105	140326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11890	-10	5	-0.08	10583420	889	212.68	11960	11970	11850	15470	8330	11900	11904.86	2.99	0	-122	12060	11980	11850	11770	11640	12020	11810	60	3570	500	8800	10	1	11400000	1355	-13.15	0.52	12	0.01	-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	0.66	N	024090	500	60 억		340977	N	N	0	N	00	N
93	20241105	130326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11880	-20	5	-0.17	6767590	568	135.89	11960	11970	11880	15470	8330	11900	11914.77	2.99	0	-128	12060	11980	11850	11770	11640	12020	11810	60	3570	500	8800	10	1	11400000	1354	-13.14	0.52	12	0.00	-904.00	22684.00	13440	20240813	-11.61	10500	20240125	13.14	13440	-11.61	20240813	10500	13.14	20240125	13440	-11.61	20240813	10500	13.14	20240125	0.66	N	024090	500	60 억		340977	N	N	0	N	00	N
94	20241105	120326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11890	-10	5	-0.08	5781180	485	116.03	11960	11970	11880	15470	8330	11900	11919.96	2.99	0	-128	12060	11980	11850	11770	11640	12020	11810	60	3570	500	8800	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	0.66	N	024090	500	60 억		340977	N	N	0	N	00	N
95	20241105	110319	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11890	-10	5	-0.08	5044090	423	101.20	11960	11970	11880	15470	8330	11900	11924.56	2.99	0	-128	12060	11980	11850	11770	11640	12020	11810	60	3570	500	8800	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	0.66	N	024090	500	60 억		340977	N	N	0	N	00	N
96	20241105	100325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11890	-10	5	-0.08	4105340	344	82.30	11960	11970	11880	15470	8330	11900	11934.13	2.99	0	-125	12060	11980	11850	11770	11640	12020	11810	60	3570	500	8800	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	0.66	N	024090	500	60 억		340977	N	N	0	N	00	N
97	20241105	090322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11970	70	2	0.59	2106630	176	42.11	11960	11970	11960	15470	8330	11900	11969.49	2.99	0	-127	12060	11980	11850	11770	11640	12020	11810	60	3570	500	8800	10	1	11400000	1365	-13.24	0.53	12	0.00	-904.00	22684.00	13440	20240813	-10.94	10500	20240125	14.00	13440	-10.94	20240813	10500	14.00	20240125	13440	-10.94	20240813	10500	14.00	20240125	0.66	N	024090	500	60 억		340977	N	N	0	N	00	N
98	20241104	160321	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	120	2	1.02	4955010	418	17.28	11770	11930	11720	15310	8250	11780	11851.66	2.99	0	9	11933	11856	11713	11636	11493	11895	11675	60	3530	500	8710	10	1	11400000	1357	-13.16	0.52	12	0.00	-904.00	22684.00	13440	20240813	-11.46	10500	20240125	13.33	13440	-11.46	20240813	10500	13.33	20240125	13440	-11.46	20240813	10500	13.33	20240125	0.67	N	024090	500	60 억		341036	N	N	0	N	00	N
99	20241104	150329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	120	2	1.02	3813030	322	13.31	11770	11930	11720	15310	8250	11780	11841.71	2.99	0	-4	11933	11856	11713	11636	11493	11895	11675	60	3530	500	8710	10	1	11400000	1357	-13.16	0.52	12	0.00	-904.00	22684.00	13440	20240813	-11.46	10500	20240125	13.33	13440	-11.46	20240813	10500	13.33	20240125	13440	-11.46	20240813	10500	13.33	20240125	0.67	N	024090	500	60 억		341036	N	N	0	N	00	N
100	20241104	140322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11860	80	2	0.68	2637330	223	9.22	11770	11930	11720	15310	8250	11780	11826.59	2.99	0	27	11933	11856	11713	11636	11493	11895	11675	60	3530	500	8710	10	1	11400000	1352	-13.12	0.52	12	0.00	-904.00	22684.00	13440	20240813	-11.76	10500	20240125	12.95	13440	-11.76	20240813	10500	12.95	20240125	13440	-11.76	20240813	10500	12.95	20240125	0.67	N	024090	500	60 억		341036	N	N	0	N	00	N
101	20241104	130246	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11860	80	2	0.68	2092510	177	7.32	11770	11930	11720	15310	8250	11780	11822.09	2.99	0	20	11933	11856	11713	11636	11493	11895	11675	60	3530	500	8710	10	1	11400000	1352	-13.12	0.52	12	0.00	-904.00	22684.00	13440	20240813	-11.76	10500	20240125	12.95	13440	-11.76	20240813	10500	12.95	20240125	13440	-11.76	20240813	10500	12.95	20240125	0.67	N	024090	500	60 억		341036	N	N	0	N	00	N
102	20241104	120317	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11900	120	2	1.02	1974180	167	6.90	11770	11930	11720	15310	8250	11780	11821.44	2.99	0	10	11933	11856	11713	11636	11493	11895	11675	60	3530	500	8710	10	1	11400000	1357	-13.16	0.52	12	0.00	-904.00	22684.00	13440	20240813	-11.46	10500	20240125	13.33	13440	-11.46	20240813	10500	13.33	20240125	13440	-11.46	20240813	10500	13.33	20240125	0.67	N	024090	500	60 억		341036	N	N	0	N	00	N
103	20241104	110316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11930	150	2	1.27	1238010	105	4.34	11770	11930	11720	15310	8250	11780	11790.57	2.99	0	18	11933	11856	11713	11636	11493	11895	11675	60	3530	500	8710	10	1	11400000	1360	-13.20	0.53	12	0.00	-904.00	22684.00	13440	20240813	-11.24	10500	20240125	13.62	13440	-11.24	20240813	10500	13.62	20240125	13440	-11.24	20240813	10500	13.62	20240125	0.67	N	024090	500	60 억		341036	N	N	0	N	00	N
104	20241104	100314	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11770	-10	5	-0.08	235250	20	0.83	11770	11770	11720	15310	8250	11780	11762.50	2.99	0	11	11933	11856	11713	11636	11493	11895	11675	60	3530	500	8710	10	1	11400000	1342	-13.02	0.52	12	0.00	-904.00	22684.00	13440	20240813	-12.43	10500	20240125	12.10	13440	-12.43	20240813	10500	12.10	20240125	13440	-12.43	20240813	10500	12.10	20240125	0.67	N	024090	500	60 억		341036	N	N	0	N	00	N
105	20241104	090316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11770	-10	5	-0.08	11770	1	0.04	11770	11770	11770	15310	8250	11780	11770.00	2.99	0	0	11933	11856	11713	11636	11493	11895	11675	60	3530	500	8710	10	1	11400000	1342	-13.02	0.52	12	0.00	-904.00	22684.00	13440	20240813	-12.43	10500	20240125	12.10	13440	-12.43	20240813	10500	12.10	20240125	13440	-12.43	20240813	10500	12.10	20240125	0.67	N	024090	500	60 억		341036	N	N	0	N	00	N
106	20241101	160308	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11780	50	2	0.43	27253900	2336	29.25	11640	11790	11570	15240	8220	11730	11666.91	2.99	0	-497	12130	11930	11640	11440	11150	11785	11295	60	3510	500	8680	10	1	11400000	1343	-13.03	0.52	12	0.02	-904.00	22684.00	13440	20240813	-12.35	10500	20240125	12.19	13440	-12.35	20240813	10500	12.19	20240125	13440	-12.35	20240813	10500	12.19	20240125	0.67	N	024090	500	60 억		340894	N	N	0	N	00	N
107	20241101	150316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11730	0	3	0.00	25893690	2220	27.80	11640	11790	11570	15240	8220	11730	11663.82	2.99	0	-472	12130	11930	11640	11440	11150	11785	11295	60	3510	500	8680	10	1	11400000	1337	-12.98	0.52	12	0.02	-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	0.67	N	024090	500	60 억		340894	N	N	0	N	00	N
108	20241101	140307	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11720	-10	5	-0.09	24674430	2116	26.50	11640	11790	11570	15240	8220	11730	11660.88	2.99	0	-370	12130	11930	11640	11440	11150	11785	11295	60	3510	500	8680	10	1	11400000	1336	-12.96	0.52	12	0.02	-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	0.67	N	024090	500	60 억		340894	N	N	0	N	00	N
109	20241101	130336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11710	-20	5	-0.17	23455390	2012	25.19	11640	11790	11570	15240	8220	11730	11657.75	2.99	0	-273	12130	11930	11640	11440	11150	11785	11295	60	3510	500	8680	10	1	11400000	1335	-12.95	0.52	12	0.02	-904.00	22684.00	13440	20240813	-12.87	10500	20240125	11.52	13440	-12.87	20240813	10500	11.52	20240125	13440	-12.87	20240813	10500	11.52	20240125	0.67	N	024090	500	60 억		340894	N	N	0	N	00	N
110	20241101	120337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11710	-20	5	-0.17	20488580	1759	22.03	11640	11710	11570	15240	8220	11730	11647.86	2.99	0	-173	12130	11930	11640	11440	11150	11785	11295	60	3510	500	8680	10	1	11400000	1335	-12.95	0.52	12	0.02	-904.00	22684.00	13440	20240813	-12.87	10500	20240125	11.52	13440	-12.87	20240813	10500	11.52	20240125	13440	-12.87	20240813	10500	11.52	20240125	0.67	N	024090	500	60 억		340894	N	N	0	N	00	N
111	20241101	110335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11650	-80	5	-0.68	11920780	1026	12.85	11640	11700	11570	15240	8220	11730	11618.69	2.99	0	-181	12130	11930	11640	11440	11150	11785	11295	60	3510	500	8680	10	1	11400000	1328	-12.89	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.32	10500	20240125	10.95	13440	-13.32	20240813	10500	10.95	20240125	13440	-13.32	20240813	10500	10.95	20240125	0.67	N	024090	500	60 억		340894	N	N	0	N	00	N
112	20241101	100336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11580	-150	5	-1.28	7746710	668	8.36	11640	11640	11570	15240	8220	11730	11596.87	2.99	0	-118	12130	11930	11640	11440	11150	11785	11295	60	3510	500	8680	10	1	11400000	1320	-12.81	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.84	10500	20240125	10.29	13440	-13.84	20240813	10500	10.29	20240125	13440	-13.84	20240813	10500	10.29	20240125	0.67	N	024090	500	60 억		340894	N	N	0	N	00	N
113	20241101	090335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11570	-160	5	-1.36	290770	25	0.31	11640	11640	11570	15240	8220	11730	11630.80	2.99	0	-7	12130	11930	11640	11440	11150	11785	11295	60	3510	500	8680	10	1	11400000	1319	-12.80	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.91	10500	20240125	10.19	13440	-13.91	20240813	10500	10.19	20240125	13440	-13.91	20240813	10500	10.19	20240125	0.67	N	024090	500	60 억		340894	N	N	0	N	00	N