KissMeData/008260/price/prices-20241001.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	20241031	160242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3920	215	2	5.80	370708940	97238	441.43	3690	3935	3650	4815	2595	3705	3812.39	0.00	0	14828	3765	3735	3720	3690	3675	3727	3682	143	1110	500	2660	5	1	28600117	1121	2.23	0.48	12	0.34	1756.00	8188.00	6570	20240105	-40.33	3650	20241031	7.40	6570	-40.33	20240105	3650	7.40	20241031	6570	-40.33	20240105	3650	7.40	20241031	1.94	N	008260	500	143 억		0	N	N	1	N	00	N
3	20241031	150245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3905	200	2	5.40	320642790	84470	383.47	3690	3905	3650	4815	2595	3705	3795.94	0.00	0	13456	3765	3735	3720	3690	3675	3727	3682	143	1110	500	2660	5	1	28600117	1117	2.22	0.48	12	0.30	1756.00	8188.00	6570	20240105	-40.56	3650	20241031	6.99	6570	-40.56	20240105	3650	6.99	20241031	6570	-40.56	20240105	3650	6.99	20241031	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
4	20241031	140244	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3880	175	2	4.72	265833570	70374	319.48	3690	3890	3650	4815	2595	3705	3777.44	0.00	0	11547	3765	3735	3720	3690	3675	3727	3682	143	1110	500	2660	5	1	28600117	1110	2.21	0.47	12	0.25	1756.00	8188.00	6570	20240105	-40.94	3650	20241031	6.30	6570	-40.94	20240105	3650	6.30	20241031	6570	-40.94	20240105	3650	6.30	20241031	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
5	20241031	130244	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3830	125	2	3.37	196384150	52407	237.91	3690	3850	3650	4815	2595	3705	3747.29	0.00	0	6867	3765	3735	3720	3690	3675	3727	3682	143	1110	500	2660	5	1	28600117	1095	2.18	0.47	12	0.18	1756.00	8188.00	6570	20240105	-41.70	3650	20241031	4.93	6570	-41.70	20240105	3650	4.93	20241031	6570	-41.70	20240105	3650	4.93	20241031	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
6	20241031	120244	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3770	65	2	1.75	129484725	34899	158.43	3690	3770	3650	4815	2595	3705	3710.27	0.00	0	4375	3765	3735	3720	3690	3675	3727	3682	143	1110	500	2660	5	1	28600117	1078	2.15	0.46	12	0.12	1756.00	8188.00	6570	20240105	-42.62	3650	20241031	3.29	6570	-42.62	20240105	3650	3.29	20241031	6570	-42.62	20240105	3650	3.29	20241031	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
7	20241031	110246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3730	25	2	0.67	97270660	26311	119.44	3690	3730	3650	4815	2595	3705	3696.96	0.00	0	-217	3765	3735	3720	3690	3675	3727	3682	143	1110	500	2660	5	1	28600117	1067	2.12	0.46	12	0.09	1756.00	8188.00	6570	20240105	-43.23	3650	20241031	2.19	6570	-43.23	20240105	3650	2.19	20241031	6570	-43.23	20240105	3650	2.19	20241031	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
8	20241031	100244	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3720	15	2	0.40	72707355	19704	89.45	3690	3720	3650	4815	2595	3705	3689.98	0.00	0	-1967	3765	3735	3720	3690	3675	3727	3682	143	1110	500	2660	5	1	28600117	1064	2.12	0.45	12	0.07	1756.00	8188.00	6570	20240105	-43.38	3650	20241031	1.92	6570	-43.38	20240105	3650	1.92	20241031	6570	-43.38	20240105	3650	1.92	20241031	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
9	20241031	090244	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3680	-25	5	-0.67	14165640	3847	17.46	3690	3690	3680	4815	2595	3705	3682.26	0.00	0	-943	3765	3735	3720	3690	3675	3727	3682	143	1110	500	2660	5	1	28600117	1052	2.10	0.45	12	0.01	1756.00	8188.00	6570	20240105	-43.99	3680	20241031	0.00	6570	-43.99	20240105	3680	0.00	20241031	6570	-43.99	20240105	3680	0.00	20241031	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
10	20241030	160243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3705	-30	5	-0.80	81851880	22024	25.82	3735	3750	3705	4855	2615	3735	3716.49	0.00	0	-1625	3845	3790	3745	3690	3645	3767	3667	143	1120	500	2680	5	1	28600117	1060	2.11	0.45	12	0.08	1756.00	8188.00	6570	20240105	-43.61	3700	20241029	0.14	6570	-43.61	20240105	3700	0.14	20241029	6570	-43.61	20240105	3700	0.14	20241029	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
11	20241030	150247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3710	-25	5	-0.67	67372585	18121	21.24	3735	3750	3705	4855	2615	3735	3717.93	0.00	0	-799	3845	3790	3745	3690	3645	3767	3667	143	1120	500	2680	5	1	28600117	1061	2.11	0.45	12	0.06	1756.00	8188.00	6570	20240105	-43.53	3700	20241029	0.27	6570	-43.53	20240105	3700	0.27	20241029	6570	-43.53	20240105	3700	0.27	20241029	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
12	20241030	140245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3730	-5	5	-0.13	44046105	11836	13.87	3735	3750	3710	4855	2615	3735	3721.37	0.00	0	362	3845	3790	3745	3690	3645	3767	3667	143	1120	500	2680	5	1	28600117	1067	2.12	0.46	12	0.04	1756.00	8188.00	6570	20240105	-43.23	3700	20241029	0.81	6570	-43.23	20240105	3700	0.81	20241029	6570	-43.23	20240105	3700	0.81	20241029	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
13	20241030	130245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3720	-15	5	-0.40	39189075	10534	12.35	3735	3750	3710	4855	2615	3735	3720.25	0.00	0	480	3845	3790	3745	3690	3645	3767	3667	143	1120	500	2680	5	1	28600117	1064	2.12	0.45	12	0.04	1756.00	8188.00	6570	20240105	-43.38	3700	20241029	0.54	6570	-43.38	20240105	3700	0.54	20241029	6570	-43.38	20240105	3700	0.54	20241029	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
14	20241030	120246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3725	-10	5	-0.27	35859620	9641	11.30	3735	3750	3710	4855	2615	3735	3719.49	0.00	0	859	3845	3790	3745	3690	3645	3767	3667	143	1120	500	2680	5	1	28600117	1065	2.12	0.45	12	0.03	1756.00	8188.00	6570	20240105	-43.30	3700	20241029	0.68	6570	-43.30	20240105	3700	0.68	20241029	6570	-43.30	20240105	3700	0.68	20241029	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
15	20241030	110244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3715	-20	5	-0.54	23522310	6322	7.41	3735	3750	3710	4855	2615	3735	3720.71	0.00	0	-174	3845	3790	3745	3690	3645	3767	3667	143	1120	500	2680	5	1	28600117	1062	2.12	0.45	12	0.02	1756.00	8188.00	6570	20240105	-43.46	3700	20241029	0.41	6570	-43.46	20240105	3700	0.41	20241029	6570	-43.46	20240105	3700	0.41	20241029	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
16	20241030	100243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3730	-5	5	-0.13	14206285	3820	4.48	3735	3750	3710	4855	2615	3735	3718.92	0.00	0	197	3845	3790	3745	3690	3645	3767	3667	143	1120	500	2680	5	1	28600117	1067	2.12	0.46	12	0.01	1756.00	8188.00	6570	20240105	-43.23	3700	20241029	0.81	6570	-43.23	20240105	3700	0.81	20241029	6570	-43.23	20240105	3700	0.81	20241029	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
17	20241030	090245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3735	0	3	0.00	253980	68	0.08	3735	3735	3735	4855	2615	3735	3735.00	0.00	0	-51	3845	3790	3745	3690	3645	3767	3667	143	1120	500	2680	5	1	28600117	1068	2.13	0.46	12	0.00	1756.00	8188.00	6570	20240105	-43.15	3700	20241029	0.95	6570	-43.15	20240105	3700	0.95	20241029	6570	-43.15	20240105	3700	0.95	20241029	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
18	20241029	160237	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3735	-60	5	-1.58	317635170	85102	140.17	3785	3800	3700	4930	2660	3795	3732.39	0.00	0	-10749	3861	3827	3791	3757	3721	3845	3775	143	1135	500	2730	5	1	28600117	1068	2.13	0.46	12	0.30	1756.00	8188.00	6570	20240105	-43.15	3700	20241029	0.95	6570	-43.15	20240105	3700	0.95	20241029	6570	-43.15	20240105	3700	0.95	20241029	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
19	20241029	150241	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3730	-65	5	-1.71	294804270	78992	130.10	3785	3800	3700	4930	2660	3795	3732.08	0.00	0	-10039	3861	3827	3791	3757	3721	3845	3775	143	1135	500	2730	5	1	28600117	1067	2.12	0.46	12	0.28	1756.00	8188.00	6570	20240105	-43.23	3700	20241029	0.81	6570	-43.23	20240105	3700	0.81	20241029	6570	-43.23	20240105	3700	0.81	20241029	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
20	20241029	140238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3740	-55	5	-1.45	132425785	35295	58.13	3785	3800	3740	4930	2660	3795	3751.97	0.00	0	-576	3861	3827	3791	3757	3721	3845	3775	143	1135	500	2730	5	1	28600117	1070	2.13	0.46	12	0.12	1756.00	8188.00	6570	20240105	-43.07	3705	20240805	0.94	6570	-43.07	20240105	3705	0.94	20240805	6570	-43.07	20240105	3705	0.94	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
21	20241029	130239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3760	-35	5	-0.92	54528835	14528	23.93	3785	3800	3745	4930	2660	3795	3753.36	0.00	0	-998	3861	3827	3791	3757	3721	3845	3775	143	1135	500	2730	5	1	28600117	1075	2.14	0.46	12	0.05	1756.00	8188.00	6570	20240105	-42.77	3705	20240805	1.48	6570	-42.77	20240105	3705	1.48	20240805	6570	-42.77	20240105	3705	1.48	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
22	20241029	120240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3760	-35	5	-0.92	46702025	12444	20.50	3785	3800	3745	4930	2660	3795	3752.98	0.00	0	-997	3861	3827	3791	3757	3721	3845	3775	143	1135	500	2730	5	1	28600117	1075	2.14	0.46	12	0.04	1756.00	8188.00	6570	20240105	-42.77	3705	20240805	1.48	6570	-42.77	20240105	3705	1.48	20240805	6570	-42.77	20240105	3705	1.48	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
23	20241029	110239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3760	-35	5	-0.92	46119620	12289	20.24	3785	3800	3745	4930	2660	3795	3752.92	0.00	0	-973	3861	3827	3791	3757	3721	3845	3775	143	1135	500	2730	5	1	28600117	1075	2.14	0.46	12	0.04	1756.00	8188.00	6570	20240105	-42.77	3705	20240805	1.48	6570	-42.77	20240105	3705	1.48	20240805	6570	-42.77	20240105	3705	1.48	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
24	20241029	100239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3745	-50	5	-1.32	16568885	4409	7.26	3785	3800	3745	4930	2660	3795	3757.97	0.00	0	-2670	3861	3827	3791	3757	3721	3845	3775	143	1135	500	2730	5	1	28600117	1071	2.13	0.46	12	0.02	1756.00	8188.00	6570	20240105	-43.00	3705	20240805	1.08	6570	-43.00	20240105	3705	1.08	20240805	6570	-43.00	20240105	3705	1.08	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
25	20241028	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3795	30	2	0.80	229852215	60612	245.84	3760	3825	3755	4890	2640	3765	3792.19	0.00	0	15009	3865	3815	3775	3725	3685	3795	3705	143	1125	500	2710	5	1	28600117	1085	2.16	0.46	12	0.21	1756.00	8188.00	6570	20240105	-42.24	3705	20240805	2.43	6570	-42.24	20240105	3705	2.43	20240805	6570	-42.24	20240105	3705	2.43	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
26	20241028	150238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3785	20	2	0.53	228665700	60299	244.57	3760	3825	3755	4890	2640	3765	3792.20	0.00	0	15038	3865	3815	3775	3725	3685	3795	3705	143	1125	500	2710	5	1	28600117	1083	2.16	0.46	12	0.21	1756.00	8188.00	6570	20240105	-42.39	3705	20240805	2.16	6570	-42.39	20240105	3705	2.16	20240805	6570	-42.39	20240105	3705	2.16	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
27	20241028	140239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3805	40	2	1.06	215015520	56695	229.95	3760	3825	3755	4890	2640	3765	3792.50	0.00	0	14538	3865	3815	3775	3725	3685	3795	3705	143	1125	500	2710	5	1	28600117	1088	2.17	0.46	12	0.20	1756.00	8188.00	6570	20240105	-42.09	3705	20240805	2.70	6570	-42.09	20240105	3705	2.70	20240805	6570	-42.09	20240105	3705	2.70	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
28	20241028	130238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3790	25	2	0.66	141124765	37240	151.04	3760	3820	3755	4890	2640	3765	3789.60	0.00	0	11382	3865	3815	3775	3725	3685	3795	3705	143	1125	500	2710	5	1	28600117	1084	2.16	0.46	12	0.13	1756.00	8188.00	6570	20240105	-42.31	3705	20240805	2.29	6570	-42.31	20240105	3705	2.29	20240805	6570	-42.31	20240105	3705	2.29	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
29	20241028	120239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3805	40	2	1.06	118804635	31365	127.22	3760	3820	3755	4890	2640	3765	3787.81	0.00	0	10690	3865	3815	3775	3725	3685	3795	3705	143	1125	500	2710	5	1	28600117	1088	2.17	0.46	12	0.11	1756.00	8188.00	6570	20240105	-42.09	3705	20240805	2.70	6570	-42.09	20240105	3705	2.70	20240805	6570	-42.09	20240105	3705	2.70	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
30	20241028	110224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3790	25	2	0.66	90363170	23854	96.75	3760	3820	3755	4890	2640	3765	3788.18	0.00	0	8793	3865	3815	3775	3725	3685	3795	3705	143	1125	500	2710	5	1	28600117	1084	2.16	0.46	12	0.08	1756.00	8188.00	6570	20240105	-42.31	3705	20240805	2.29	6570	-42.31	20240105	3705	2.29	20240805	6570	-42.31	20240105	3705	2.29	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
31	20241028	100236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3815	50	2	1.33	83003955	21914	88.88	3760	3820	3755	4890	2640	3765	3787.71	0.00	0	8775	3865	3815	3775	3725	3685	3795	3705	143	1125	500	2710	5	1	28600117	1091	2.17	0.47	12	0.08	1756.00	8188.00	6570	20240105	-41.93	3705	20240805	2.97	6570	-41.93	20240105	3705	2.97	20240805	6570	-41.93	20240105	3705	2.97	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
32	20241028	090236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3765	0	3	0.00	25477905	6768	27.45	3760	3765	3760	4890	2640	3765	3764.47	0.00	0	3951	3865	3815	3775	3725	3685	3795	3705	143	1125	500	2710	5	1	28600117	1077	2.14	0.46	12	0.02	1756.00	8188.00	6570	20240105	-42.69	3705	20240805	1.62	6570	-42.69	20240105	3705	1.62	20240805	6570	-42.69	20240105	3705	1.62	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
33	20241025	160235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3765	-45	5	-1.18	91802405	24305	61.64	3810	3825	3735	4950	2670	3810	3777.14	0.00	0	-2281	3933	3871	3833	3771	3733	3852	3752	143	1140	500	2740	5	1	28600117	1077	2.14	0.46	12	0.08	1756.00	8188.00	6570	20240105	-42.69	3705	20240805	1.62	6570	-42.69	20240105	3705	1.62	20240805	6570	-42.69	20240105	3705	1.62	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
34	20241025	150238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3760	-50	5	-1.31	86312935	22845	57.94	3810	3825	3735	4950	2670	3810	3778.20	0.00	0	-1707	3933	3871	3833	3771	3733	3852	3752	143	1140	500	2740	5	1	28600117	1075	2.14	0.46	12	0.08	1756.00	8188.00	6570	20240105	-42.77	3705	20240805	1.48	6570	-42.77	20240105	3705	1.48	20240805	6570	-42.77	20240105	3705	1.48	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
35	20241025	140238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3760	-50	5	-1.31	66215870	17481	44.33	3810	3825	3760	4950	2670	3810	3787.88	0.00	0	-2057	3933	3871	3833	3771	3733	3852	3752	143	1140	500	2740	5	1	28600117	1075	2.14	0.46	12	0.06	1756.00	8188.00	6570	20240105	-42.77	3705	20240805	1.48	6570	-42.77	20240105	3705	1.48	20240805	6570	-42.77	20240105	3705	1.48	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
36	20241025	130238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3770	-40	5	-1.05	56648615	14942	37.89	3810	3825	3770	4950	2670	3810	3791.23	0.00	0	-1169	3933	3871	3833	3771	3733	3852	3752	143	1140	500	2740	5	1	28600117	1078	2.15	0.46	12	0.05	1756.00	8188.00	6570	20240105	-42.62	3705	20240805	1.75	6570	-42.62	20240105	3705	1.75	20240805	6570	-42.62	20240105	3705	1.75	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
37	20241025	120238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3800	-10	5	-0.26	27114140	7130	18.08	3810	3825	3790	4950	2670	3810	3802.82	0.00	0	-1353	3933	3871	3833	3771	3733	3852	3752	143	1140	500	2740	5	1	28600117	1087	2.16	0.46	12	0.02	1756.00	8188.00	6570	20240105	-42.16	3705	20240805	2.56	6570	-42.16	20240105	3705	2.56	20240805	6570	-42.16	20240105	3705	2.56	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
38	20241025	110237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3815	5	2	0.13	20445475	5373	13.63	3810	3825	3795	4950	2670	3810	3805.23	0.00	0	-1449	3933	3871	3833	3771	3733	3852	3752	143	1140	500	2740	5	1	28600117	1091	2.17	0.47	12	0.02	1756.00	8188.00	6570	20240105	-41.93	3705	20240805	2.97	6570	-41.93	20240105	3705	2.97	20240805	6570	-41.93	20240105	3705	2.97	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
39	20241025	100238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3820	10	2	0.26	7146710	1875	4.76	3810	3825	3795	4950	2670	3810	3811.58	0.00	0	-795	3933	3871	3833	3771	3733	3852	3752	143	1140	500	2740	5	1	28600117	1093	2.18	0.47	12	0.01	1756.00	8188.00	6570	20240105	-41.86	3705	20240805	3.10	6570	-41.86	20240105	3705	3.10	20240805	6570	-41.86	20240105	3705	3.10	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
40	20241025	090236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3820	10	2	0.26	278820	73	0.19	3810	3825	3810	4950	2670	3810	3819.45	0.00	0	-32	3933	3871	3833	3771	3733	3852	3752	143	1140	500	2740	5	1	28600117	1093	2.18	0.47	12	0.00	1756.00	8188.00	6570	20240105	-41.86	3705	20240805	3.10	6570	-41.86	20240105	3705	3.10	20240805	6570	-41.86	20240105	3705	3.10	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
41	20241024	160235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3810	-85	5	-2.18	150310540	39334	150.15	3895	3895	3795	5060	2730	3895	3822.82	0.00	0	-9085	3961	3927	3891	3857	3821	3945	3875	143	1165	500	2800	5	1	28600117	1090	2.17	0.47	12	0.14	1756.00	8188.00	6570	20240105	-42.01	3705	20240805	2.83	6570	-42.01	20240105	3705	2.83	20240805	6570	-42.01	20240105	3705	2.83	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
42	20241024	150236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3820	-75	5	-1.93	117291015	30669	117.07	3895	3895	3800	5060	2730	3895	3824.42	0.00	0	-7948	3961	3927	3891	3857	3821	3945	3875	143	1165	500	2800	5	1	28600117	1093	2.18	0.47	12	0.11	1756.00	8188.00	6570	20240105	-41.86	3705	20240805	3.10	6570	-41.86	20240105	3705	3.10	20240805	6570	-41.86	20240105	3705	3.10	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
43	20241024	140236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3830	-65	5	-1.67	87158245	22758	86.87	3895	3895	3810	5060	2730	3895	3829.78	0.00	0	-6350	3961	3927	3891	3857	3821	3945	3875	143	1165	500	2800	5	1	28600117	1095	2.18	0.47	12	0.08	1756.00	8188.00	6570	20240105	-41.70	3705	20240805	3.37	6570	-41.70	20240105	3705	3.37	20240805	6570	-41.70	20240105	3705	3.37	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
44	20241024	130237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3835	-60	5	-1.54	64917185	16929	64.62	3895	3895	3815	5060	2730	3895	3834.67	0.00	0	-3998	3961	3927	3891	3857	3821	3945	3875	143	1165	500	2800	5	1	28600117	1097	2.18	0.47	12	0.06	1756.00	8188.00	6570	20240105	-41.63	3705	20240805	3.51	6570	-41.63	20240105	3705	3.51	20240805	6570	-41.63	20240105	3705	3.51	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
45	20241024	120236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3840	-55	5	-1.41	57527965	14999	57.25	3895	3895	3815	5060	2730	3895	3835.45	0.00	0	-2709	3961	3927	3891	3857	3821	3945	3875	143	1165	500	2800	5	1	28600117	1098	2.19	0.47	12	0.05	1756.00	8188.00	6570	20240105	-41.55	3705	20240805	3.64	6570	-41.55	20240105	3705	3.64	20240805	6570	-41.55	20240105	3705	3.64	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
46	20241024	110237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3840	-55	5	-1.41	41459830	10802	41.23	3895	3895	3825	5060	2730	3895	3838.16	0.00	0	-1822	3961	3927	3891	3857	3821	3945	3875	143	1165	500	2800	5	1	28600117	1098	2.19	0.47	12	0.04	1756.00	8188.00	6570	20240105	-41.55	3705	20240805	3.64	6570	-41.55	20240105	3705	3.64	20240805	6570	-41.55	20240105	3705	3.64	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
47	20241024	100236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3825	-70	5	-1.80	34410615	8963	34.21	3895	3895	3825	5060	2730	3895	3839.18	0.00	0	-864	3961	3927	3891	3857	3821	3945	3875	143	1165	500	2800	5	1	28600117	1094	2.18	0.47	12	0.03	1756.00	8188.00	6570	20240105	-41.78	3705	20240805	3.24	6570	-41.78	20240105	3705	3.24	20240805	6570	-41.78	20240105	3705	3.24	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
48	20241024	090220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3890	-5	5	-0.13	2194600	564	2.15	3895	3895	3850	5060	2730	3895	3891.13	0.00	0	-160	3961	3927	3891	3857	3821	3945	3875	143	1165	500	2800	5	1	28600117	1113	2.22	0.48	12	0.00	1756.00	8188.00	6570	20240105	-40.79	3705	20240805	4.99	6570	-40.79	20240105	3705	4.99	20240805	6570	-40.79	20240105	3705	4.99	20240805	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
49	20241023	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3895	0	3	0.00	101372985	26087	58.49	3870	3925	3855	5060	2730	3895	3885.96	0.00	0	-3615	4021	3957	3916	3852	3811	3937	3832	143	1165	500	2800	5	1	28600117	1114	2.22	0.48	12	0.09	1756.00	8188.00	6570	20240105	-40.72	3705	20240805	5.13	6570	-40.72	20240105	3705	5.13	20240805	6570	-40.72	20240105	3705	5.13	20240805	1.95	N	008260	500	143 억		0	N	N	0	N	00	N
50	20241023	150239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3900	5	2	0.13	97349395	25054	56.18	3870	3925	3855	5060	2730	3895	3885.58	0.00	0	-3086	4021	3957	3916	3852	3811	3937	3832	143	1165	500	2800	5	1	28600117	1115	2.22	0.48	12	0.09	1756.00	8188.00	6570	20240105	-40.64	3705	20240805	5.26	6570	-40.64	20240105	3705	5.26	20240805	6570	-40.64	20240105	3705	5.26	20240805	1.95	N	008260	500	143 억		0	N	N	0	N	00	N
51	20241023	140240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3905	10	2	0.26	96383780	24806	55.62	3870	3925	3855	5060	2730	3895	3885.50	0.00	0	-2983	4021	3957	3916	3852	3811	3937	3832	143	1165	500	2800	5	1	28600117	1117	2.22	0.48	12	0.09	1756.00	8188.00	6570	20240105	-40.56	3705	20240805	5.40	6570	-40.56	20240105	3705	5.40	20240805	6570	-40.56	20240105	3705	5.40	20240805	1.95	N	008260	500	143 억		0	N	N	0	N	00	N
52	20241023	130237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3890	-5	5	-0.13	74018235	19064	42.75	3870	3925	3855	5060	2730	3895	3882.62	0.00	0	-3996	4021	3957	3916	3852	3811	3937	3832	143	1165	500	2800	5	1	28600117	1113	2.22	0.48	12	0.07	1756.00	8188.00	6570	20240105	-40.79	3705	20240805	4.99	6570	-40.79	20240105	3705	4.99	20240805	6570	-40.79	20240105	3705	4.99	20240805	1.95	N	008260	500	143 억		0	N	N	0	N	00	N
53	20241023	120235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3900	5	2	0.13	62901465	16207	36.34	3870	3925	3855	5060	2730	3895	3881.13	0.00	0	-3996	4021	3957	3916	3852	3811	3937	3832	143	1165	500	2800	5	1	28600117	1115	2.22	0.48	12	0.06	1756.00	8188.00	6570	20240105	-40.64	3705	20240805	5.26	6570	-40.64	20240105	3705	5.26	20240805	6570	-40.64	20240105	3705	5.26	20240805	1.95	N	008260	500	143 억		0	N	N	0	N	00	N
54	20241023	110236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3875	-20	5	-0.51	55226180	14234	31.92	3870	3925	3855	5060	2730	3895	3879.88	0.00	0	-4535	4021	3957	3916	3852	3811	3937	3832	143	1165	500	2800	5	1	28600117	1108	2.21	0.47	12	0.05	1756.00	8188.00	6570	20240105	-41.02	3705	20240805	4.59	6570	-41.02	20240105	3705	4.59	20240805	6570	-41.02	20240105	3705	4.59	20240805	1.95	N	008260	500	143 억		0	N	N	0	N	00	N
55	20241023	100235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3895	0	3	0.00	45731645	11784	26.42	3870	3925	3855	5060	2730	3895	3880.83	0.00	0	-5035	4021	3957	3916	3852	3811	3937	3832	143	1165	500	2800	5	1	28600117	1114	2.22	0.48	12	0.04	1756.00	8188.00	6570	20240105	-40.72	3705	20240805	5.13	6570	-40.72	20240105	3705	5.13	20240805	6570	-40.72	20240105	3705	5.13	20240805	1.95	N	008260	500	143 억		0	N	N	0	N	00	N
56	20241023	090235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3870	-25	5	-0.64	750805	194	0.44	3870	3895	3870	5060	2730	3895	3870.13	0.00	0	-10	4021	3957	3916	3852	3811	3937	3832	143	1165	500	2800	5	1	28600117	1107	2.20	0.47	12	0.00	1756.00	8188.00	6570	20240105	-41.10	3705	20240805	4.45	6570	-41.10	20240105	3705	4.45	20240805	6570	-41.10	20240105	3705	4.45	20240805	1.95	N	008260	500	143 억		0	N	N	0	N	00	N
57	20241022	160233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3895	-85	5	-2.14	173955895	44597	498.40	3980	3980	3875	5170	2790	3980	3900.62	0.00	0	-4831	4090	4035	3995	3940	3900	4015	3920	143	1190	500	2860	5	1	28600117	1114	2.22	0.48	12	0.16	1756.00	8188.00	6570	20240105	-40.72	3705	20240805	5.13	6570	-40.72	20240105	3705	5.13	20240805	6570	-40.72	20240105	3705	5.13	20240805	1.96	N	008260	500	143 억		0	N	N	5	N	00	N
58	20241022	150236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3895	-85	5	-2.14	164257800	42102	470.52	3980	3980	3875	5170	2790	3980	3901.43	0.00	0	-4826	4090	4035	3995	3940	3900	4015	3920	143	1190	500	2860	5	1	28600117	1114	2.22	0.48	12	0.15	1756.00	8188.00	6570	20240105	-40.72	3705	20240805	5.13	6570	-40.72	20240105	3705	5.13	20240805	6570	-40.72	20240105	3705	5.13	20240805	1.96	N	008260	500	143 억		0	N	N	5	N	00	N
59	20241022	140237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3905	-75	5	-1.88	75794215	19359	216.35	3980	3980	3890	5170	2790	3980	3915.19	0.00	0	-8319	4090	4035	3995	3940	3900	4015	3920	143	1190	500	2860	5	1	28600117	1117	2.22	0.48	12	0.07	1756.00	8188.00	6570	20240105	-40.56	3705	20240805	5.40	6570	-40.56	20240105	3705	5.40	20240805	6570	-40.56	20240105	3705	5.40	20240805	1.96	N	008260	500	143 억		0	N	N	5	N	00	N
60	20241022	130236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3910	-70	5	-1.76	64918510	16576	185.25	3980	3980	3890	5170	2790	3980	3916.42	0.00	0	-8180	4090	4035	3995	3940	3900	4015	3920	143	1190	500	2860	5	1	28600117	1118	2.23	0.48	12	0.06	1756.00	8188.00	6570	20240105	-40.49	3705	20240805	5.53	6570	-40.49	20240105	3705	5.53	20240805	6570	-40.49	20240105	3705	5.53	20240805	1.96	N	008260	500	143 억		0	N	N	5	N	00	N
61	20241022	120236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3920	-60	5	-1.51	51628975	13178	147.27	3980	3980	3890	5170	2790	3980	3917.82	0.00	0	-7969	4090	4035	3995	3940	3900	4015	3920	143	1190	500	2860	5	1	28600117	1121	2.23	0.48	12	0.05	1756.00	8188.00	6570	20240105	-40.33	3705	20240805	5.80	6570	-40.33	20240105	3705	5.80	20240805	6570	-40.33	20240105	3705	5.80	20240805	1.96	N	008260	500	143 억		0	N	N	5	N	00	N
62	20241022	110235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3920	-60	5	-1.51	47678960	12173	136.04	3980	3980	3890	5170	2790	3980	3916.78	0.00	0	-8128	4090	4035	3995	3940	3900	4015	3920	143	1190	500	2860	5	1	28600117	1121	2.23	0.48	12	0.04	1756.00	8188.00	6570	20240105	-40.33	3705	20240805	5.80	6570	-40.33	20240105	3705	5.80	20240805	6570	-40.33	20240105	3705	5.80	20240805	1.96	N	008260	500	143 억		0	N	N	5	N	00	N
63	20241022	100235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3915	-65	5	-1.63	18243330	4628	51.72	3980	3980	3915	5170	2790	3980	3941.95	0.00	0	-3108	4090	4035	3995	3940	3900	4015	3920	143	1190	500	2860	5	1	28600117	1120	2.23	0.48	12	0.02	1756.00	8188.00	6570	20240105	-40.41	3705	20240805	5.67	6570	-40.41	20240105	3705	5.67	20240805	6570	-40.41	20240105	3705	5.67	20240805	1.96	N	008260	500	143 억		0	N	N	5	N	00	N
64	20241022	090235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3970	-10	5	-0.25	1663555	418	4.67	3980	3980	3970	5170	2790	3980	3979.80	0.00	0	-82	4090	4035	3995	3940	3900	4015	3920	143	1190	500	2860	5	1	28600117	1135	2.26	0.48	12	0.00	1756.00	8188.00	6570	20240105	-39.57	3705	20240805	7.15	6570	-39.57	20240105	3705	7.15	20240805	6570	-39.57	20240105	3705	7.15	20240805	1.96	N	008260	500	143 억		0	N	N	5	N	00	N
65	20241021	160234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3980	-10	5	-0.25	35638490	8948	10.74	3990	4050	3955	5180	2795	3990	3982.84	0.00	0	-4020	4180	4085	4005	3910	3830	4045	3870	143	1190	500	2870	5	1	28600117	1138	2.27	0.49	12	0.03	1756.00	8188.00	6570	20240105	-39.42	3705	20240805	7.42	6570	-39.42	20240105	3705	7.42	20240805	6570	-39.42	20240105	3705	7.42	20240805	1.96	N	008260	500	143 억		0	N	N	5	N	00	N
66	20241021	150235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3955	-35	5	-0.88	32468760	8151	9.79	3990	4050	3955	5180	2795	3990	3983.41	0.00	0	-3710	4180	4085	4005	3910	3830	4045	3870	143	1190	500	2870	5	1	28600117	1131	2.25	0.48	12	0.03	1756.00	8188.00	6570	20240105	-39.80	3705	20240805	6.75	6570	-39.80	20240105	3705	6.75	20240805	6570	-39.80	20240105	3705	6.75	20240805	1.96	N	008260	500	143 억		0	N	N	1	N	00	N
67	20241021	140235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3980	-10	5	-0.25	16679715	4168	5.00	3990	4050	3970	5180	2795	3990	4001.85	0.00	0	-1422	4180	4085	4005	3910	3830	4045	3870	143	1190	500	2870	5	1	28600117	1138	2.27	0.49	12	0.01	1756.00	8188.00	6570	20240105	-39.42	3705	20240805	7.42	6570	-39.42	20240105	3705	7.42	20240805	6570	-39.42	20240105	3705	7.42	20240805	1.96	N	008260	500	143 억		0	N	N	1	N	00	N
68	20241021	130234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	20	2	0.50	14006240	3497	4.20	3990	4050	3970	5180	2795	3990	4005.22	0.00	0	-1169	4180	4085	4005	3910	3830	4045	3870	143	1190	500	2870	5	1	28600117	1147	2.28	0.49	12	0.01	1756.00	8188.00	6570	20240105	-38.96	3705	20240805	8.23	6570	-38.96	20240105	3705	8.23	20240805	6570	-38.96	20240105	3705	8.23	20240805	1.96	N	008260	500	143 억		0	N	N	1	N	00	N
69	20241021	120234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	20	2	0.50	12512825	3123	3.75	3990	4050	3970	5180	2795	3990	4006.67	0.00	0	-910	4180	4085	4005	3910	3830	4045	3870	143	1190	500	2870	5	1	28600117	1147	2.28	0.49	12	0.01	1756.00	8188.00	6570	20240105	-38.96	3705	20240805	8.23	6570	-38.96	20240105	3705	8.23	20240805	6570	-38.96	20240105	3705	8.23	20240805	1.96	N	008260	500	143 억		0	N	N	1	N	00	N
70	20241021	110233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4005	15	2	0.38	12051960	3008	3.61	3990	4050	3970	5180	2795	3990	4006.64	0.00	0	-854	4180	4085	4005	3910	3830	4045	3870	143	1190	500	2870	5	1	28600117	1145	2.28	0.49	12	0.01	1756.00	8188.00	6570	20240105	-39.04	3705	20240805	8.10	6570	-39.04	20240105	3705	8.10	20240805	6570	-39.04	20240105	3705	8.10	20240805	1.96	N	008260	500	143 억		0	N	N	1	N	00	N
71	20241021	100235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	25	2	0.63	9724315	2425	2.91	3990	4050	3970	5180	2795	3990	4010.03	0.00	0	-735	4180	4085	4005	3910	3830	4045	3870	143	1190	500	2870	5	1	28600117	1148	2.29	0.49	12	0.01	1756.00	8188.00	6570	20240105	-38.89	3705	20240805	8.37	6570	-38.89	20240105	3705	8.37	20240805	6570	-38.89	20240105	3705	8.37	20240805	1.96	N	008260	500	143 억		0	N	N	1	N	00	N
72	20241021	090233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	10	2	0.25	4328740	1078	1.29	3990	4050	3985	5180	2795	3990	4015.53	0.00	0	-324	4180	4085	4005	3910	3830	4045	3870	143	1190	500	2870	5	1	28600117	1144	2.28	0.49	12	0.00	1756.00	8188.00	6570	20240105	-39.12	3705	20240805	7.96	6570	-39.12	20240105	3705	7.96	20240805	6570	-39.12	20240105	3705	7.96	20240805	1.96	N	008260	500	143 억		0	N	N	1	N	00	N
73	20241018	160233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3990	-80	5	-1.97	329215885	83237	367.95	4100	4100	3925	5290	2850	4070	3955.16	0.00	0	10076	4116	4092	4071	4047	4026	4082	4037	143	1220	500	2930	5	1	28600117	1141	2.27	0.49	12	0.29	1756.00	8188.00	6570	20240105	-39.27	3705	20240805	7.69	6570	-39.27	20240105	3705	7.69	20240805	6570	-39.27	20240105	3705	7.69	20240805	1.96	N	008260	500	143 억		0	N	N	1	N	00	N
74	20241018	150238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3990	-80	5	-1.97	308931760	78151	345.46	4100	4100	3925	5290	2850	4070	3953.01	0.00	0	10981	4116	4092	4071	4047	4026	4082	4037	143	1220	500	2930	5	1	28600117	1141	2.27	0.49	12	0.27	1756.00	8188.00	6570	20240105	-39.27	3705	20240805	7.69	6570	-39.27	20240105	3705	7.69	20240805	6570	-39.27	20240105	3705	7.69	20240805	1.96	N	008260	500	143 억		0	N	N	6	N	00	N
75	20241018	140241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3955	-115	5	-2.83	268623950	67996	300.57	4100	4100	3925	5290	2850	4070	3950.58	0.00	0	11299	4116	4092	4071	4047	4026	4082	4037	143	1220	500	2930	5	1	28600117	1131	2.25	0.48	12	0.24	1756.00	8188.00	6570	20240105	-39.80	3705	20240805	6.75	6570	-39.80	20240105	3705	6.75	20240805	6570	-39.80	20240105	3705	6.75	20240805	1.96	N	008260	500	143 억		0	N	N	6	N	00	N
76	20241018	130235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3950	-120	5	-2.95	212391125	53725	237.49	4100	4100	3925	5290	2850	4070	3953.30	0.00	0	11545	4116	4092	4071	4047	4026	4082	4037	143	1220	500	2930	5	1	28600117	1130	2.25	0.48	12	0.19	1756.00	8188.00	6570	20240105	-39.88	3705	20240805	6.61	6570	-39.88	20240105	3705	6.61	20240805	6570	-39.88	20240105	3705	6.61	20240805	1.96	N	008260	500	143 억		0	N	N	6	N	00	N
77	20241018	120240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3950	-120	5	-2.95	58624640	14683	64.91	4100	4100	3950	5290	2850	4070	3992.69	0.00	0	1442	4116	4092	4071	4047	4026	4082	4037	143	1220	500	2930	5	1	28600117	1130	2.25	0.48	12	0.05	1756.00	8188.00	6570	20240105	-39.88	3705	20240805	6.61	6570	-39.88	20240105	3705	6.61	20240805	6570	-39.88	20240105	3705	6.61	20240805	1.96	N	008260	500	143 억		0	N	N	6	N	00	N
78	20241018	110237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4005	-65	5	-1.60	26112480	6489	28.68	4100	4100	4000	5290	2850	4070	4024.11	0.00	0	-45	4116	4092	4071	4047	4026	4082	4037	143	1220	500	2930	5	1	28600117	1145	2.28	0.49	12	0.02	1756.00	8188.00	6570	20240105	-39.04	3705	20240805	8.10	6570	-39.04	20240105	3705	8.10	20240805	6570	-39.04	20240105	3705	8.10	20240805	1.96	N	008260	500	143 억		0	N	N	6	N	00	N
79	20241018	100234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4035	-35	5	-0.86	11334685	2808	12.41	4100	4100	4025	5290	2850	4070	4036.57	0.00	0	135	4116	4092	4071	4047	4026	4082	4037	143	1220	500	2930	5	1	28600117	1154	2.30	0.49	12	0.01	1756.00	8188.00	6570	20240105	-38.58	3705	20240805	8.91	6570	-38.58	20240105	3705	8.91	20240805	6570	-38.58	20240105	3705	8.91	20240805	1.96	N	008260	500	143 억		0	N	N	6	N	00	N
80	20241018	090234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	30	2	0.74	41000	10	0.04	4100	4100	4100	5290	2850	4070	4100.00	0.00	0	-1	4116	4092	4071	4047	4026	4082	4037	143	1220	500	2930	5	1	28600117	1173	2.33	0.50	12	0.00	1756.00	8188.00	6570	20240105	-37.60	3705	20240805	10.66	6570	-37.60	20240105	3705	10.66	20240805	6570	-37.60	20240105	3705	10.66	20240805	1.96	N	008260	500	143 억		0	N	N	6	N	00	N
81	20241017	160233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	-5	5	-0.12	91712895	22567	194.31	4075	4095	4050	5290	2855	4075	4063.89	0.00	0	-939	4171	4122	4096	4047	4021	4110	4035	143	1215	500	2930	5	1	28600117	1164	2.32	0.50	12	0.08	1756.00	8188.00	6570	20240105	-38.05	3705	20240805	9.85	6570	-38.05	20240105	3705	9.85	20240805	6570	-38.05	20240105	3705	9.85	20240805	1.93	N	008260	500	143 억		0	N	N	6	N	00	N
82	20241017	150234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-10	5	-0.25	73517010	18084	155.71	4075	4095	4050	5290	2855	4075	4065.31	0.00	0	-417	4171	4122	4096	4047	4021	4110	4035	143	1215	500	2930	5	1	28600117	1163	2.31	0.50	12	0.06	1756.00	8188.00	6570	20240105	-38.13	3705	20240805	9.72	6570	-38.13	20240105	3705	9.72	20240805	6570	-38.13	20240105	3705	9.72	20240805	1.93	N	008260	500	143 억		0	N	N	6	N	00	N
83	20241017	140233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	5	2	0.12	41782875	10266	88.39	4075	4095	4050	5290	2855	4075	4070.02	0.00	0	555	4171	4122	4096	4047	4021	4110	4035	143	1215	500	2930	5	1	28600117	1167	2.32	0.50	12	0.04	1756.00	8188.00	6570	20240105	-37.90	3705	20240805	10.12	6570	-37.90	20240105	3705	10.12	20240805	6570	-37.90	20240105	3705	10.12	20240805	1.93	N	008260	500	143 억		0	N	N	6	N	00	N
84	20241017	130234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	-5	5	-0.12	40520295	9956	85.72	4075	4095	4050	5290	2855	4075	4069.94	0.00	0	645	4171	4122	4096	4047	4021	4110	4035	143	1215	500	2930	5	1	28600117	1164	2.32	0.50	12	0.03	1756.00	8188.00	6570	20240105	-38.05	3705	20240805	9.85	6570	-38.05	20240105	3705	9.85	20240805	6570	-38.05	20240105	3705	9.85	20240805	1.93	N	008260	500	143 억		0	N	N	6	N	00	N
85	20241017	120234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	0	3	0.00	37347355	9178	79.03	4075	4095	4050	5290	2855	4075	4069.23	0.00	0	751	4171	4122	4096	4047	4021	4110	4035	143	1215	500	2930	5	1	28600117	1165	2.32	0.50	12	0.03	1756.00	8188.00	6570	20240105	-37.98	3705	20240805	9.99	6570	-37.98	20240105	3705	9.99	20240805	6570	-37.98	20240105	3705	9.99	20240805	1.93	N	008260	500	143 억		0	N	N	6	N	00	N
86	20241017	110235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	5	2	0.12	35164350	8643	74.42	4075	4095	4050	5290	2855	4075	4068.54	0.00	0	973	4171	4122	4096	4047	4021	4110	4035	143	1215	500	2930	5	1	28600117	1167	2.32	0.50	12	0.03	1756.00	8188.00	6570	20240105	-37.90	3705	20240805	10.12	6570	-37.90	20240105	3705	10.12	20240805	6570	-37.90	20240105	3705	10.12	20240805	1.93	N	008260	500	143 억		0	N	N	6	N	00	N
87	20241017	100234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-10	5	-0.25	30963190	7614	65.56	4075	4095	4050	5290	2855	4075	4066.61	0.00	0	1668	4171	4122	4096	4047	4021	4110	4035	143	1215	500	2930	5	1	28600117	1163	2.31	0.50	12	0.03	1756.00	8188.00	6570	20240105	-38.13	3705	20240805	9.72	6570	-38.13	20240105	3705	9.72	20240805	6570	-38.13	20240105	3705	9.72	20240805	1.93	N	008260	500	143 억		0	N	N	6	N	00	N
88	20241017	090233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	0	3	0.00	12225	3	0.03	4075	4075	4075	5290	2855	4075	4075.00	0.00	0	0	4171	4122	4096	4047	4021	4110	4035	143	1215	500	2930	5	1	28600117	1165	2.32	0.50	12	0.00	1756.00	8188.00	6570	20240105	-37.98	3705	20240805	9.99	6570	-37.98	20240105	3705	9.99	20240805	6570	-37.98	20240105	3705	9.99	20240805	1.93	N	008260	500	143 억		0	N	N	6	N	00	N
89	20241016	160232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	-75	5	-1.81	47504330	11614	53.25	4140	4145	4070	5390	2905	4150	4090.69	0.00	0	-839	4190	4170	4135	4115	4080	4180	4125	143	1240	500	2980	5	1	28600117	1165	2.32	0.50	12	0.04	1756.00	8188.00	6570	20240105	-37.98	3705	20240805	9.99	6570	-37.98	20240105	3705	9.99	20240805	6570	-37.98	20240105	3705	9.99	20240805	1.95	N	008260	500	143 억		0	N	N	6	N	00	N
90	20241016	150234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-45	5	-1.08	28304750	6903	31.65	4140	4145	4080	5390	2905	4150	4100.35	0.00	0	-448	4190	4170	4135	4115	4080	4180	4125	143	1240	500	2980	5	1	28600117	1174	2.34	0.50	12	0.02	1756.00	8188.00	6570	20240105	-37.52	3705	20240805	10.80	6570	-37.52	20240105	3705	10.80	20240805	6570	-37.52	20240105	3705	10.80	20240805	1.95	N	008260	500	143 억		0	N	N	19	N	00	N
91	20241016	140234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	-50	5	-1.20	25864970	6308	28.92	4140	4145	4080	5390	2905	4150	4100.34	0.00	0	-455	4190	4170	4135	4115	4080	4180	4125	143	1240	500	2980	5	1	28600117	1173	2.33	0.50	12	0.02	1756.00	8188.00	6570	20240105	-37.60	3705	20240805	10.66	6570	-37.60	20240105	3705	10.66	20240805	6570	-37.60	20240105	3705	10.66	20240805	1.95	N	008260	500	143 억		0	N	N	19	N	00	N
92	20241016	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	-50	5	-1.20	19081960	4648	21.31	4140	4145	4085	5390	2905	4150	4105.41	0.00	0	-29	4190	4170	4135	4115	4080	4180	4125	143	1240	500	2980	5	1	28600117	1173	2.33	0.50	12	0.02	1756.00	8188.00	6570	20240105	-37.60	3705	20240805	10.66	6570	-37.60	20240105	3705	10.66	20240805	6570	-37.60	20240105	3705	10.66	20240805	1.95	N	008260	500	143 억		0	N	N	19	N	00	N
93	20241016	120233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-35	5	-0.84	17420785	4243	19.45	4140	4145	4085	5390	2905	4150	4105.77	0.00	0	-163	4190	4170	4135	4115	4080	4180	4125	143	1240	500	2980	5	1	28600117	1177	2.34	0.50	12	0.01	1756.00	8188.00	6570	20240105	-37.37	3705	20240805	11.07	6570	-37.37	20240105	3705	11.07	20240805	6570	-37.37	20240105	3705	11.07	20240805	1.95	N	008260	500	143 억		0	N	N	19	N	00	N
94	20241016	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	-50	5	-1.20	9979645	2427	11.13	4140	4145	4100	5390	2905	4150	4111.93	0.00	0	-23	4190	4170	4135	4115	4080	4180	4125	143	1240	500	2980	5	1	28600117	1173	2.33	0.50	12	0.01	1756.00	8188.00	6570	20240105	-37.60	3705	20240805	10.66	6570	-37.60	20240105	3705	10.66	20240805	6570	-37.60	20240105	3705	10.66	20240805	1.95	N	008260	500	143 억		0	N	N	19	N	00	N
95	20241016	100232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-40	5	-0.96	3133940	760	3.48	4140	4145	4105	5390	2905	4150	4123.61	0.00	0	-150	4190	4170	4135	4115	4080	4180	4125	143	1240	500	2980	5	1	28600117	1175	2.34	0.50	12	0.00	1756.00	8188.00	6570	20240105	-37.44	3705	20240805	10.93	6570	-37.44	20240105	3705	10.93	20240805	6570	-37.44	20240105	3705	10.93	20240805	1.95	N	008260	500	143 억		0	N	N	19	N	00	N
96	20241016	090233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	-10	5	-0.24	927360	224	1.03	4140	4140	4140	5390	2905	4150	4140.00	0.00	0	-123	4190	4170	4135	4115	4080	4180	4125	143	1240	500	2980	5	1	28600117	1184	2.36	0.51	12	0.00	1756.00	8188.00	6570	20240105	-36.99	3705	20240805	11.74	6570	-36.99	20240105	3705	11.74	20240805	6570	-36.99	20240105	3705	11.74	20240805	1.95	N	008260	500	143 억		0	N	N	19	N	00	N
97	20241015	160232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	30	2	0.73	90016125	21810	57.93	4110	4155	4100	5350	2885	4120	4122.19	0.00	0	-922	4190	4155	4130	4095	4070	4142	4082	143	1230	500	2960	5	1	28600117	1187	2.36	0.51	12	0.08	1756.00	8188.00	6570	20240105	-36.83	3705	20240805	12.01	6570	-36.83	20240105	3705	12.01	20240805	6570	-36.83	20240105	3705	12.01	20240805	1.91	N	008260	500	143 억		0	N	N	19	N	00	N
98	20241015	150233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	5	2	0.12	38287710	9270	24.62	4110	4155	4110	5350	2885	4120	4130.28	0.00	0	-889	4190	4155	4130	4095	4070	4142	4082	143	1230	500	2960	5	1	28600117	1180	2.35	0.50	12	0.03	1756.00	8188.00	6570	20240105	-37.21	3705	20240805	11.34	6570	-37.21	20240105	3705	11.34	20240805	6570	-37.21	20240105	3705	11.34	20240805	1.91	N	008260	500	143 억		0	N	N	10	N	00	N
99	20241015	140234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	15	2	0.36	32738885	7925	21.05	4110	4155	4110	5350	2885	4120	4131.09	0.00	0	-662	4190	4155	4130	4095	4070	4142	4082	143	1230	500	2960	5	1	28600117	1183	2.35	0.51	12	0.03	1756.00	8188.00	6570	20240105	-37.06	3705	20240805	11.61	6570	-37.06	20240105	3705	11.61	20240805	6570	-37.06	20240105	3705	11.61	20240805	1.91	N	008260	500	143 억		0	N	N	10	N	00	N
100	20241015	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	20	2	0.49	16400745	3971	10.55	4110	4155	4110	5350	2885	4120	4130.13	0.00	0	-710	4190	4155	4130	4095	4070	4142	4082	143	1230	500	2960	5	1	28600117	1184	2.36	0.51	12	0.01	1756.00	8188.00	6570	20240105	-36.99	3705	20240805	11.74	6570	-36.99	20240105	3705	11.74	20240805	6570	-36.99	20240105	3705	11.74	20240805	1.91	N	008260	500	143 억		0	N	N	10	N	00	N
101	20241015	120232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	10	2	0.24	13762010	3331	8.85	4110	4155	4110	5350	2885	4120	4131.50	0.00	0	-710	4190	4155	4130	4095	4070	4142	4082	143	1230	500	2960	5	1	28600117	1181	2.35	0.50	12	0.01	1756.00	8188.00	6570	20240105	-37.14	3705	20240805	11.47	6570	-37.14	20240105	3705	11.47	20240805	6570	-37.14	20240105	3705	11.47	20240805	1.91	N	008260	500	143 억		0	N	N	10	N	00	N
102	20241015	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	5	2	0.12	11192815	2708	7.19	4110	4155	4110	5350	2885	4120	4133.24	0.00	0	-710	4190	4155	4130	4095	4070	4142	4082	143	1230	500	2960	5	1	28600117	1180	2.35	0.50	12	0.01	1756.00	8188.00	6570	20240105	-37.21	3705	20240805	11.34	6570	-37.21	20240105	3705	11.34	20240805	6570	-37.21	20240105	3705	11.34	20240805	1.91	N	008260	500	143 억		0	N	N	10	N	00	N
103	20241015	100234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-5	5	-0.12	6460790	1560	4.14	4110	4155	4110	5350	2885	4120	4141.53	0.00	0	-680	4190	4155	4130	4095	4070	4142	4082	143	1230	500	2960	5	1	28600117	1177	2.34	0.50	12	0.01	1756.00	8188.00	6570	20240105	-37.37	3705	20240805	11.07	6570	-37.37	20240105	3705	11.07	20240805	6570	-37.37	20240105	3705	11.07	20240805	1.91	N	008260	500	143 억		0	N	N	10	N	00	N
104	20241015	090232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	10	2	0.24	485000	118	0.31	4110	4130	4110	5350	2885	4120	4110.17	0.00	0	-17	4190	4155	4130	4095	4070	4142	4082	143	1230	500	2960	5	1	28600117	1181	2.35	0.50	12	0.00	1756.00	8188.00	6570	20240105	-37.14	3705	20240805	11.47	6570	-37.14	20240105	3705	11.47	20240805	6570	-37.14	20240105	3705	11.47	20240805	1.91	N	008260	500	143 억		0	N	N	10	N	00	N
105	20241014	160229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-50	5	-1.20	155020080	37641	101.56	4150	4165	4105	5420	2920	4170	4118.38	0.00	0	-4946	4200	4185	4155	4140	4110	4192	4147	143	1250	500	3000	5	1	28600117	1178	2.35	0.50	12	0.13	1756.00	8188.00	6570	20240105	-37.29	3705	20240805	11.20	6570	-37.29	20240105	3705	11.20	20240805	6570	-37.29	20240105	3705	11.20	20240805	1.92	N	008260	500	143 억		0	N	N	10	N	00	N
106	20241014	150229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-45	5	-1.08	130031835	31577	85.20	4150	4165	4105	5420	2920	4170	4117.93	0.00	0	-4035	4200	4185	4155	4140	4110	4192	4147	143	1250	500	3000	5	1	28600117	1180	2.35	0.50	12	0.11	1756.00	8188.00	6570	20240105	-37.21	3705	20240805	11.34	6570	-37.21	20240105	3705	11.34	20240805	6570	-37.21	20240105	3705	11.34	20240805	1.92	N	008260	500	143 억		0	N	N	0	N	00	N
107	20241014	140230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-55	5	-1.32	102508075	24878	67.12	4150	4165	4105	5420	2920	4170	4120.43	0.00	0	-3666	4200	4185	4155	4140	4110	4192	4147	143	1250	500	3000	5	1	28600117	1177	2.34	0.50	12	0.09	1756.00	8188.00	6570	20240105	-37.37	3705	20240805	11.07	6570	-37.37	20240105	3705	11.07	20240805	6570	-37.37	20240105	3705	11.07	20240805	1.92	N	008260	500	143 억		0	N	N	0	N	00	N
108	20241014	130229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-60	5	-1.44	90661010	22000	59.36	4150	4165	4105	5420	2920	4170	4120.95	0.00	0	-2980	4200	4185	4155	4140	4110	4192	4147	143	1250	500	3000	5	1	28600117	1175	2.34	0.50	12	0.08	1756.00	8188.00	6570	20240105	-37.44	3705	20240805	10.93	6570	-37.44	20240105	3705	10.93	20240805	6570	-37.44	20240105	3705	10.93	20240805	1.92	N	008260	500	143 억		0	N	N	0	N	00	N
109	20241014	120227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-65	5	-1.56	87157530	21150	57.06	4150	4165	4105	5420	2920	4170	4120.92	0.00	0	-2971	4200	4185	4155	4140	4110	4192	4147	143	1250	500	3000	5	1	28600117	1174	2.34	0.50	12	0.07	1756.00	8188.00	6570	20240105	-37.52	3705	20240805	10.80	6570	-37.52	20240105	3705	10.80	20240805	6570	-37.52	20240105	3705	10.80	20240805	1.92	N	008260	500	143 억		0	N	N	0	N	00	N
110	20241014	110229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-65	5	-1.56	78710935	19094	51.52	4150	4165	4105	5420	2920	4170	4122.29	0.00	0	-1613	4200	4185	4155	4140	4110	4192	4147	143	1250	500	3000	5	1	28600117	1174	2.34	0.50	12	0.07	1756.00	8188.00	6570	20240105	-37.52	3705	20240805	10.80	6570	-37.52	20240105	3705	10.80	20240805	6570	-37.52	20240105	3705	10.80	20240805	1.92	N	008260	500	143 억		0	N	N	0	N	00	N
111	20241014	100229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4155	-15	5	-0.36	12673970	3056	8.25	4150	4165	4140	5420	2920	4170	4147.24	0.00	0	-205	4200	4185	4155	4140	4110	4192	4147	143	1250	500	3000	5	1	28600117	1188	2.37	0.51	12	0.01	1756.00	8188.00	6570	20240105	-36.76	3705	20240805	12.15	6570	-36.76	20240105	3705	12.15	20240805	6570	-36.76	20240105	3705	12.15	20240805	1.92	N	008260	500	143 억		0	N	N	0	N	00	N
112	20241014	090230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-20	5	-0.48	107900	26	0.07	4150	4150	4150	5420	2920	4170	4150.00	0.00	0	-3	4200	4185	4155	4140	4110	4192	4147	143	1250	500	3000	5	1	28600117	1187	2.36	0.51	12	0.00	1756.00	8188.00	6570	20240105	-36.83	3705	20240805	12.01	6570	-36.83	20240105	3705	12.01	20240805	6570	-36.83	20240105	3705	12.01	20240805	1.92	N	008260	500	143 억		0	N	N	0	N	00	N
113	20241011	160226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4170	30	2	0.72	140987945	34002	153.79	4140	4170	4125	5380	2900	4140	4144.18	0.00	0	-2919	4173	4156	4128	4111	4083	4165	4120	143	1240	500	2980	5	1	28600117	1193	2.37	0.51	12	0.12	1756.00	8188.00	6570	20240105	-36.53	3705	20240805	12.55	6570	-36.53	20240105	3705	12.55	20240805	6570	-36.53	20240105	3705	12.55	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
114	20241011	150228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	10	2	0.24	106977145	25821	116.78	4140	4155	4125	5380	2900	4140	4143.03	0.00	0	-2217	4173	4156	4128	4111	4083	4165	4120	143	1240	500	2980	5	1	28600117	1187	2.36	0.51	12	0.09	1756.00	8188.00	6570	20240105	-36.83	3705	20240805	12.01	6570	-36.83	20240105	3705	12.01	20240805	6570	-36.83	20240105	3705	12.01	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
115	20241011	140229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-10	5	-0.24	89972950	21716	98.22	4140	4155	4130	5380	2900	4140	4143.16	0.00	0	-1241	4173	4156	4128	4111	4083	4165	4120	143	1240	500	2980	5	1	28600117	1181	2.35	0.50	12	0.08	1756.00	8188.00	6570	20240105	-37.14	3705	20240805	11.47	6570	-37.14	20240105	3705	11.47	20240805	6570	-37.14	20240105	3705	11.47	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
116	20241011	130229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	0	3	0.00	46767070	11276	51.00	4140	4155	4140	5380	2900	4140	4147.49	0.00	0	-1442	4173	4156	4128	4111	4083	4165	4120	143	1240	500	2980	5	1	28600117	1184	2.36	0.51	12	0.04	1756.00	8188.00	6570	20240105	-36.99	3705	20240805	11.74	6570	-36.99	20240105	3705	11.74	20240805	6570	-36.99	20240105	3705	11.74	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
117	20241011	120229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	10	2	0.24	37681710	9085	41.09	4140	4155	4140	5380	2900	4140	4147.68	0.00	0	-1016	4173	4156	4128	4111	4083	4165	4120	143	1240	500	2980	5	1	28600117	1187	2.36	0.51	12	0.03	1756.00	8188.00	6570	20240105	-36.83	3705	20240805	12.01	6570	-36.83	20240105	3705	12.01	20240805	6570	-36.83	20240105	3705	12.01	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
118	20241011	110229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	10	2	0.24	34586330	8339	37.72	4140	4155	4140	5380	2900	4140	4147.54	0.00	0	-753	4173	4156	4128	4111	4083	4165	4120	143	1240	500	2980	5	1	28600117	1187	2.36	0.51	12	0.03	1756.00	8188.00	6570	20240105	-36.83	3705	20240805	12.01	6570	-36.83	20240105	3705	12.01	20240805	6570	-36.83	20240105	3705	12.01	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
119	20241011	100234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	10	2	0.24	19050385	4594	20.78	4140	4150	4140	5380	2900	4140	4146.80	0.00	0	-487	4173	4156	4128	4111	4083	4165	4120	143	1240	500	2980	5	1	28600117	1187	2.36	0.51	12	0.02	1756.00	8188.00	6570	20240105	-36.83	3705	20240805	12.01	6570	-36.83	20240105	3705	12.01	20240805	6570	-36.83	20240105	3705	12.01	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
120	20241011	090229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	0	3	0.00	111780	27	0.12	4140	4140	4140	5380	2900	4140	4140.00	0.00	0	-4	4173	4156	4128	4111	4083	4165	4120	143	1240	500	2980	5	1	28600117	1184	2.36	0.51	12	0.00	1756.00	8188.00	6570	20240105	-36.99	3705	20240805	11.74	6570	-36.99	20240105	3705	11.74	20240805	6570	-36.99	20240105	3705	11.74	20240805	1.93	N	008260	500	143 억		0	N	N	0	N	00	N
121	20241010	160232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	15	2	0.36	90431070	21910	214.55	4125	4145	4100	5360	2890	4125	4127.39	0.00	0	-4209	4155	4140	4110	4095	4065	4147	4102	143	1235	500	2970	5	1	28600117	1184	2.36	0.51	12	0.08	1756.00	8188.00	6570	20240105	-36.99	3705	20240805	11.74	6570	-36.99	20240105	3705	11.74	20240805	6570	-36.99	20240105	3705	11.74	20240805	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
122	20241010	150236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-5	5	-0.12	83121935	20142	197.24	4125	4145	4100	5360	2890	4125	4126.80	0.00	0	-4133	4155	4140	4110	4095	4065	4147	4102	143	1235	500	2970	5	1	28600117	1178	2.35	0.50	12	0.07	1756.00	8188.00	6570	20240105	-37.29	3705	20240805	11.20	6570	-37.29	20240105	3705	11.20	20240805	6570	-37.29	20240105	3705	11.20	20240805	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
123	20241010	140234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	65639135	15911	155.81	4125	4145	4100	5360	2890	4125	4125.39	0.00	0	-4094	4155	4140	4110	4095	4065	4147	4102	143	1235	500	2970	5	1	28600117	1180	2.35	0.50	12	0.06	1756.00	8188.00	6570	20240105	-37.21	3705	20240805	11.34	6570	-37.21	20240105	3705	11.34	20240805	6570	-37.21	20240105	3705	11.34	20240805	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
124	20241010	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	10	2	0.24	43199215	10469	102.52	4125	4145	4110	5360	2890	4125	4126.39	0.00	0	-1890	4155	4140	4110	4095	4065	4147	4102	143	1235	500	2970	5	1	28600117	1183	2.35	0.51	12	0.04	1756.00	8188.00	6570	20240105	-37.06	3705	20240805	11.61	6570	-37.06	20240105	3705	11.61	20240805	6570	-37.06	20240105	3705	11.61	20240805	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
125	20241010	120233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-10	5	-0.24	35543700	8618	84.39	4125	4145	4110	5360	2890	4125	4124.36	0.00	0	-1814	4155	4140	4110	4095	4065	4147	4102	143	1235	500	2970	5	1	28600117	1177	2.34	0.50	12	0.03	1756.00	8188.00	6570	20240105	-37.37	3705	20240805	11.07	6570	-37.37	20240105	3705	11.07	20240805	6570	-37.37	20240105	3705	11.07	20240805	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
126	20241010	110232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-10	5	-0.24	22803660	5528	54.13	4125	4145	4110	5360	2890	4125	4125.12	0.00	0	-1587	4155	4140	4110	4095	4065	4147	4102	143	1235	500	2970	5	1	28600117	1177	2.34	0.50	12	0.02	1756.00	8188.00	6570	20240105	-37.37	3705	20240805	11.07	6570	-37.37	20240105	3705	11.07	20240805	6570	-37.37	20240105	3705	11.07	20240805	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
127	20241010	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	12693995	3077	30.13	4125	4145	4120	5360	2890	4125	4125.45	0.00	0	-1530	4155	4140	4110	4095	4065	4147	4102	143	1235	500	2970	5	1	28600117	1180	2.35	0.50	12	0.01	1756.00	8188.00	6570	20240105	-37.21	3705	20240805	11.34	6570	-37.21	20240105	3705	11.34	20240805	6570	-37.21	20240105	3705	11.34	20240805	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
128	20241010	090232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	10	2	0.24	908250	220	2.15	4125	4135	4125	5360	2890	4125	4128.41	0.00	0	-10	4155	4140	4110	4095	4065	4147	4102	143	1235	500	2970	5	1	28600117	1183	2.35	0.51	12	0.00	1756.00	8188.00	6570	20240105	-37.06	3705	20240805	11.61	6570	-37.06	20240105	3705	11.61	20240805	6570	-37.06	20240105	3705	11.61	20240805	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
129	20241008	160233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	41965925	10211	12.84	4080	4125	4080	5360	2890	4125	4109.87	0.00	0	1205	4168	4146	4108	4086	4048	4157	4097	143	1235	500	2970	5	1	28600117	1180	2.35	0.50	12	0.04	1756.00	8188.00	6570	20240105	-37.21	3705	20240805	11.34	6570	-37.21	20240105	3705	11.34	20240805	6570	-37.21	20240105	3705	11.34	20240805	1.87	N	008260	500	143 억		0	N	N	1	N	00	N
130	20241008	150234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-15	5	-0.36	39284235	9560	12.02	4080	4125	4080	5360	2890	4125	4109.23	0.00	0	1628	4168	4146	4108	4086	4048	4157	4097	143	1235	500	2970	5	1	28600117	1175	2.34	0.50	12	0.03	1756.00	8188.00	6570	20240105	-37.44	3705	20240805	10.93	6570	-37.44	20240105	3705	10.93	20240805	6570	-37.44	20240105	3705	10.93	20240805	1.87	N	008260	500	143 억		0	N	N	1	N	00	N
131	20241008	140234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	33250555	8091	10.17	4080	4125	4080	5360	2890	4125	4109.57	0.00	0	1497	4168	4146	4108	4086	4048	4157	4097	143	1235	500	2970	5	1	28600117	1180	2.35	0.50	12	0.03	1756.00	8188.00	6570	20240105	-37.21	3705	20240805	11.34	6570	-37.21	20240105	3705	11.34	20240805	6570	-37.21	20240105	3705	11.34	20240805	1.87	N	008260	500	143 억		0	N	N	1	N	00	N
132	20241008	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	-10	5	-0.24	31340210	7627	9.59	4080	4125	4080	5360	2890	4125	4109.11	0.00	0	1143	4168	4146	4108	4086	4048	4157	4097	143	1235	500	2970	5	1	28600117	1177	2.34	0.50	12	0.03	1756.00	8188.00	6570	20240105	-37.37	3705	20240805	11.07	6570	-37.37	20240105	3705	11.07	20240805	6570	-37.37	20240105	3705	11.07	20240805	1.87	N	008260	500	143 억		0	N	N	1	N	00	N
133	20241008	120232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	17375595	4227	5.31	4080	4125	4080	5360	2890	4125	4110.62	0.00	0	133	4168	4146	4108	4086	4048	4157	4097	143	1235	500	2970	5	1	28600117	1180	2.35	0.50	12	0.01	1756.00	8188.00	6570	20240105	-37.21	3705	20240805	11.34	6570	-37.21	20240105	3705	11.34	20240805	6570	-37.21	20240105	3705	11.34	20240805	1.87	N	008260	500	143 억		0	N	N	1	N	00	N
134	20241008	110232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	-25	5	-0.61	14506965	3530	4.44	4080	4125	4080	5360	2890	4125	4109.62	0.00	0	133	4168	4146	4108	4086	4048	4157	4097	143	1235	500	2970	5	1	28600117	1173	2.33	0.50	12	0.01	1756.00	8188.00	6570	20240105	-37.60	3705	20240805	10.66	6570	-37.60	20240105	3705	10.66	20240805	6570	-37.60	20240105	3705	10.66	20240805	1.87	N	008260	500	143 억		0	N	N	1	N	00	N
135	20241008	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-35	5	-0.85	7584350	1851	2.33	4080	4125	4080	5360	2890	4125	4097.43	0.00	0	103	4168	4146	4108	4086	4048	4157	4097	143	1235	500	2970	5	1	28600117	1170	2.33	0.50	12	0.01	1756.00	8188.00	6570	20240105	-37.75	3705	20240805	10.39	6570	-37.75	20240105	3705	10.39	20240805	6570	-37.75	20240105	3705	10.39	20240805	1.87	N	008260	500	143 억		0	N	N	1	N	00	N
136	20241008	090232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	0	3	0.00	3953565	969	1.22	4080	4125	4080	5360	2890	4125	4080.05	0.00	0	251	4168	4146	4108	4086	4048	4157	4097	143	1235	500	2970	5	1	28600117	1180	2.35	0.50	12	0.00	1756.00	8188.00	6570	20240105	-37.21	3705	20240805	11.34	6570	-37.21	20240105	3705	11.34	20240805	6570	-37.21	20240105	3705	11.34	20240805	1.87	N	008260	500	143 억		0	N	N	1	N	00	N
137	20241007	160232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	25	2	0.61	326386760	79536	117.18	4075	4130	4070	5330	2870	4100	4103.64	0.00	0	-1132	4173	4136	4103	4066	4033	4135	4065	143	1230	500	2950	5	1	28600117	1180	2.35	0.50	12	0.28	1756.00	8188.00	6570	20240105	-37.21	3705	20240805	11.34	6570	-37.21	20240105	3705	11.34	20240805	6570	-37.21	20240105	3705	11.34	20240805	1.86	N	008260	500	143 억		0	N	N	1	N	00	N
138	20241007	150230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	10	2	0.24	312358945	76127	112.16	4075	4130	4070	5330	2870	4100	4103.13	0.00	0	-3297	4173	4136	4103	4066	4033	4135	4065	143	1230	500	2950	5	1	28600117	1175	2.34	0.50	12	0.27	1756.00	8188.00	6570	20240105	-37.44	3705	20240805	10.93	6570	-37.44	20240105	3705	10.93	20240805	6570	-37.44	20240105	3705	10.93	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
139	20241007	140247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-15	5	-0.37	247640105	60374	88.95	4075	4130	4070	5330	2870	4100	4101.77	0.00	0	-3584	4173	4136	4103	4066	4033	4135	4065	143	1230	500	2950	5	1	28600117	1168	2.33	0.50	12	0.21	1756.00	8188.00	6570	20240105	-37.82	3705	20240805	10.26	6570	-37.82	20240105	3705	10.26	20240805	6570	-37.82	20240105	3705	10.26	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
140	20241007	130230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	5	2	0.12	215240595	52467	77.30	4075	4130	4070	5330	2870	4100	4102.40	0.00	0	-3522	4173	4136	4103	4066	4033	4135	4065	143	1230	500	2950	5	1	28600117	1174	2.34	0.50	12	0.18	1756.00	8188.00	6570	20240105	-37.52	3705	20240805	10.80	6570	-37.52	20240105	3705	10.80	20240805	6570	-37.52	20240105	3705	10.80	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
141	20241007	120240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	5	2	0.12	200142875	48786	71.88	4075	4130	4070	5330	2870	4100	4102.47	0.00	0	-2071	4173	4136	4103	4066	4033	4135	4065	143	1230	500	2950	5	1	28600117	1174	2.34	0.50	12	0.17	1756.00	8188.00	6570	20240105	-37.52	3705	20240805	10.80	6570	-37.52	20240105	3705	10.80	20240805	6570	-37.52	20240105	3705	10.80	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
142	20241007	110229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	-5	5	-0.12	146706470	35771	52.70	4075	4130	4070	5330	2870	4100	4101.27	0.00	0	-2666	4173	4136	4103	4066	4033	4135	4065	143	1230	500	2950	5	1	28600117	1171	2.33	0.50	12	0.13	1756.00	8188.00	6570	20240105	-37.67	3705	20240805	10.53	6570	-37.67	20240105	3705	10.53	20240805	6570	-37.67	20240105	3705	10.53	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
143	20241007	100226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	10	2	0.24	69965075	17107	25.20	4075	4115	4070	5330	2870	4100	4089.85	0.00	0	4472	4173	4136	4103	4066	4033	4135	4065	143	1230	500	2950	5	1	28600117	1175	2.34	0.50	12	0.06	1756.00	8188.00	6570	20240105	-37.44	3705	20240805	10.93	6570	-37.44	20240105	3705	10.93	20240805	6570	-37.44	20240105	3705	10.93	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
144	20241007	090218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	-25	5	-0.61	2640600	648	0.95	4075	4075	4075	5330	2870	4100	4075.00	0.00	0	-95	4173	4136	4103	4066	4033	4135	4065	143	1230	500	2950	5	1	28600117	1165	2.32	0.50	12	0.00	1756.00	8188.00	6570	20240105	-37.98	3705	20240805	9.99	6570	-37.98	20240105	3705	9.99	20240805	6570	-37.98	20240105	3705	9.99	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
145	20241004	160221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	-50	5	-1.20	277849670	67872	105.32	4100	4140	4070	5390	2905	4150	4093.72	0.00	0	1816	4256	4202	4136	4082	4016	4230	4110	143	1240	500	2980	5	1	28600117	1173	2.33	0.50	12	0.24	1756.00	8188.00	6580	20230921	-37.69	3705	20240805	10.66	6570	-37.60	20240105	3705	10.66	20240805	6570	-37.60	20240105	3705	10.66	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
146	20241004	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4120	-30	5	-0.72	237535900	58049	90.08	4100	4135	4070	5390	2905	4150	4091.99	0.00	0	1984	4256	4202	4136	4082	4016	4230	4110	143	1240	500	2980	5	1	28600117	1178	2.35	0.50	12	0.20	1756.00	8188.00	6580	20230921	-37.39	3705	20240805	11.20	6570	-37.29	20240105	3705	11.20	20240805	6570	-37.29	20240105	3705	11.20	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
147	20241004	140222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	-50	5	-1.20	218506085	53411	82.88	4100	4135	4070	5390	2905	4150	4091.03	0.00	0	2296	4256	4202	4136	4082	4016	4230	4110	143	1240	500	2980	5	1	28600117	1173	2.33	0.50	12	0.19	1756.00	8188.00	6580	20230921	-37.69	3705	20240805	10.66	6570	-37.60	20240105	3705	10.66	20240805	6570	-37.60	20240105	3705	10.66	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
148	20241004	130222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	-55	5	-1.33	159278490	38913	60.38	4100	4135	4070	5390	2905	4150	4093.19	0.00	0	1122	4256	4202	4136	4082	4016	4230	4110	143	1240	500	2980	5	1	28600117	1171	2.33	0.50	12	0.14	1756.00	8188.00	6580	20230921	-37.77	3705	20240805	10.53	6570	-37.67	20240105	3705	10.53	20240805	6570	-37.67	20240105	3705	10.53	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
149	20241004	120221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	-50	5	-1.20	156769095	38300	59.43	4100	4135	4070	5390	2905	4150	4093.19	0.00	0	919	4256	4202	4136	4082	4016	4230	4110	143	1240	500	2980	5	1	28600117	1173	2.33	0.50	12	0.13	1756.00	8188.00	6580	20230921	-37.69	3705	20240805	10.66	6570	-37.60	20240105	3705	10.66	20240805	6570	-37.60	20240105	3705	10.66	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
150	20241004	110222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	-70	5	-1.69	71361765	17386	26.98	4100	4135	4080	5390	2905	4150	4104.55	0.00	0	-1420	4256	4202	4136	4082	4016	4230	4110	143	1240	500	2980	5	1	28600117	1167	2.32	0.50	12	0.06	1756.00	8188.00	6580	20230921	-37.99	3705	20240805	10.12	6570	-37.90	20240105	3705	10.12	20240805	6570	-37.90	20240105	3705	10.12	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
151	20241004	100221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4115	-35	5	-0.84	13404265	3264	5.07	4100	4125	4100	5390	2905	4150	4106.70	0.00	0	-1337	4256	4202	4136	4082	4016	4230	4110	143	1240	500	2980	5	1	28600117	1177	2.34	0.50	12	0.01	1756.00	8188.00	6580	20230921	-37.46	3705	20240805	11.07	6570	-37.37	20240105	3705	11.07	20240805	6570	-37.37	20240105	3705	11.07	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
152	20241004	090220	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4125	-25	5	-0.60	2292465	559	0.87	4100	4125	4100	5390	2905	4150	4101.01	0.00	0	103	4256	4202	4136	4082	4016	4230	4110	143	1240	500	2980	5	1	28600117	1180	2.35	0.50	12	0.00	1756.00	8188.00	6580	20230921	-37.31	3705	20240805	11.34	6570	-37.21	20240105	3705	11.34	20240805	6570	-37.21	20240105	3705	11.34	20240805	1.86	N	008260	500	143 억		0	N	N	0	N	00	N
153	20241002	160219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	-15	5	-0.36	265230225	64394	169.46	4130	4190	4070	5410	2920	4165	4117.87	0.00	0	4091	4235	4200	4170	4135	4105	4185	4120	143	1245	500	2990	5	1	28600117	1187	2.36	0.51	12	0.23	1756.00	8188.00	6800	20230920	-38.97	3705	20240805	12.01	6570	-36.83	20240105	3705	12.01	20240805	6570	-36.83	20240105	3705	12.01	20240805	1.87	N	008260	500	143 억		0	N	N	0	N	00	N
154	20241002	150222	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4090	-75	5	-1.80	216621235	52547	138.28	4130	4190	4085	5410	2920	4165	4122.43	0.00	0	4655	4235	4200	4170	4135	4105	4185	4120	143	1245	500	2990	5	1	28600117	1170	2.33	0.50	12	0.18	1756.00	8188.00	6800	20230920	-39.85	3705	20240805	10.39	6570	-37.75	20240105	3705	10.39	20240805	6570	-37.75	20240105	3705	10.39	20240805	1.87	N	008260	500	143 억		0	N	N	0	N	00	N
155	20241002	140221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4145	-20	5	-0.48	48025275	11675	30.72	4130	4165	4085	5410	2920	4165	4113.51	0.00	0	-3949	4235	4200	4170	4135	4105	4185	4120	143	1245	500	2990	5	1	28600117	1185	2.36	0.51	12	0.04	1756.00	8188.00	6800	20230920	-39.04	3705	20240805	11.88	6570	-36.91	20240105	3705	11.88	20240805	6570	-36.91	20240105	3705	11.88	20240805	1.87	N	008260	500	143 억		0	N	N	0	N	00	N
156	20241002	130221	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	-15	5	-0.36	43455410	10570	27.82	4130	4165	4085	5410	2920	4165	4111.20	0.00	0	-4156	4235	4200	4170	4135	4105	4185	4120	143	1245	500	2990	5	1	28600117	1187	2.36	0.51	12	0.04	1756.00	8188.00	6800	20230920	-38.97	3705	20240805	12.01	6570	-36.83	20240105	3705	12.01	20240805	6570	-36.83	20240105	3705	12.01	20240805	1.87	N	008260	500	143 억		0	N	N	0	N	00	N
157	20241002	120219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4110	-55	5	-1.32	40140845	9771	25.71	4130	4165	4085	5410	2920	4165	4108.16	0.00	0	-3815	4235	4200	4170	4135	4105	4185	4120	143	1245	500	2990	5	1	28600117	1175	2.34	0.50	12	0.03	1756.00	8188.00	6800	20230920	-39.56	3705	20240805	10.93	6570	-37.44	20240105	3705	10.93	20240805	6570	-37.44	20240105	3705	10.93	20240805	1.87	N	008260	500	143 억		0	N	N	0	N	00	N
158	20241002	110218	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4105	-60	5	-1.44	39261800	9558	25.15	4130	4165	4085	5410	2920	4165	4107.74	0.00	0	-3703	4235	4200	4170	4135	4105	4185	4120	143	1245	500	2990	5	1	28600117	1174	2.34	0.50	12	0.03	1756.00	8188.00	6800	20230920	-39.63	3705	20240805	10.80	6570	-37.52	20240105	3705	10.80	20240805	6570	-37.52	20240105	3705	10.80	20240805	1.87	N	008260	500	143 억		0	N	N	0	N	00	N
159	20241002	100219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	-65	5	-1.56	29168530	7103	18.69	4130	4130	4085	5410	2920	4165	4106.51	0.00	0	-3693	4235	4200	4170	4135	4105	4185	4120	143	1245	500	2990	5	1	28600117	1173	2.33	0.50	12	0.02	1756.00	8188.00	6800	20230920	-39.71	3705	20240805	10.66	6570	-37.60	20240105	3705	10.66	20240805	6570	-37.60	20240105	3705	10.66	20240805	1.87	N	008260	500	143 억		0	N	N	0	N	00	N
160	20241002	090217	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4100	-65	5	-1.56	14509865	3520	9.26	4130	4130	4100	5410	2920	4165	4122.12	0.00	0	-1950	4235	4200	4170	4135	4105	4185	4120	143	1245	500	2990	5	1	28600117	1173	2.33	0.50	12	0.01	1756.00	8188.00	6800	20230920	-39.71	3705	20240805	10.66	6570	-37.60	20240105	3705	10.66	20240805	6570	-37.60	20240105	3705	10.66	20240805	1.87	N	008260	500	143 억		0	N	N	0	N	00	N