KissMeData/001080/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30500	550	2	1.84	138365750	4588	101.50	29650	31300	29650	38900	21000	29950	30154.42	0.37	98	30750	30350	30150	29750	29550	30250	29650	42	8950	1000	17970	50	1	4150000	1266	-2.85	0.67	06	0.11	-10688.00	45278.00	46000	20240923	-33.70	26900	20241004	13.38	46000	-33.70	20240923	26900	13.38	20241004	47150	-35.31	20231031	26900	13.38	20241004	0.00	N	001080	1000	41 억	15190	N	N	0	N	N
3	20241031	150117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30050	100	2	0.33	130350350	4324	95.66	29650	31300	29650	38900	21000	29950	30145.78	0.37	69	30750	30350	30150	29750	29550	30250	29650	42	8950	1000	17970	50	1	4150000	1247	-2.81	0.66	06	0.10	-10688.00	45278.00	46000	20240923	-34.67	26900	20241004	11.71	46000	-34.67	20240923	26900	11.71	20241004	47150	-36.27	20231031	26900	11.71	20241004	0.00	N	001080	1000	41 억	15190	N	N	0	N	N
4	20241031	140118	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30000	50	2	0.17	105087750	3488	77.17	29650	31300	29650	38900	21000	29950	30128.37	0.37	719	30750	30350	30150	29750	29550	30250	29650	42	8950	1000	17970	50	1	4150000	1245	-2.81	0.66	06	0.08	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231031	26900	11.52	20241004	0.00	N	001080	1000	41 억	15190	N	N	0	N	N
5	20241031	130117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30300	350	2	1.17	46885600	1550	34.29	29650	31300	29650	38900	21000	29950	30248.77	0.37	106	30750	30350	30150	29750	29550	30250	29650	42	8950	1000	17970	50	1	4150000	1257	-2.83	0.67	06	0.04	-10688.00	45278.00	46000	20240923	-34.13	26900	20241004	12.64	46000	-34.13	20240923	26900	12.64	20241004	47150	-35.74	20231031	26900	12.64	20241004	0.00	N	001080	1000	41 억	15190	N	N	0	N	N
6	20241031	120117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30300	350	2	1.17	44587250	1474	32.61	29650	31300	29650	38900	21000	29950	30249.15	0.37	106	30750	30350	30150	29750	29550	30250	29650	42	8950	1000	17970	50	1	4150000	1257	-2.83	0.67	06	0.04	-10688.00	45278.00	46000	20240923	-34.13	26900	20241004	12.64	46000	-34.13	20240923	26900	12.64	20241004	47150	-35.74	20231031	26900	12.64	20241004	0.00	N	001080	1000	41 억	15190	N	N	0	N	N
7	20241031	110116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30500	550	2	1.84	31221750	1033	22.85	29650	31300	29650	38900	21000	29950	30224.35	0.37	-131	30750	30350	30150	29750	29550	30250	29650	42	8950	1000	17970	50	1	4150000	1266	-2.85	0.67	06	0.02	-10688.00	45278.00	46000	20240923	-33.70	26900	20241004	13.38	46000	-33.70	20240923	26900	13.38	20241004	47150	-35.31	20231031	26900	13.38	20241004	0.00	N	001080	1000	41 억	15190	N	N	0	N	N
8	20241031	100116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30600	650	2	2.17	24019350	796	17.61	29650	31300	29650	38900	21000	29950	30175.06	0.37	-156	30750	30350	30150	29750	29550	30250	29650	42	8950	1000	17970	50	1	4150000	1270	-2.86	0.68	06	0.02	-10688.00	45278.00	46000	20240923	-33.48	26900	20241004	13.75	46000	-33.48	20240923	26900	13.75	20241004	47150	-35.10	20231031	26900	13.75	20241004	0.00	N	001080	1000	41 억	15190	N	N	0	N	N
9	20241031	090118	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29650	-300	5	-1.00	681950	23	0.51	29650	29650	29650	38900	21000	29950	29650.00	0.37	11	30750	30350	30150	29750	29550	30250	29650	42	8950	1000	17970	50	1	4150000	1230	-2.77	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-35.54	26900	20241004	10.22	46000	-35.54	20240923	26900	10.22	20241004	47150	-37.12	20231031	26900	10.22	20241004	0.00	N	001080	1000	41 억	15190	N	N	0	N	N
10	20241030	160117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29950	-300	5	-0.99	136029050	4520	105.63	30500	30550	29950	39300	21200	30250	30094.92	0.37	-336	32950	31600	30800	29450	28650	31200	29050	42	9050	1000	18150	50	1	4150000	1243	-2.80	0.66	06	0.11	-10688.00	45278.00	46000	20240923	-34.89	26900	20241004	11.34	46000	-34.89	20240923	26900	11.34	20241004	47150	-36.48	20231030	26900	11.34	20241004	0.00	N	001080	1000	41 억	15536	N	N	0	N	N
11	20241030	150117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30000	-250	5	-0.83	120324050	3996	93.39	30500	30550	29950	39300	21200	30250	30111.12	0.37	-28	32950	31600	30800	29450	28650	31200	29050	42	9050	1000	18150	50	1	4150000	1245	-2.81	0.66	06	0.10	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231030	26900	11.52	20241004	0.00	N	001080	1000	41 억	15536	N	N	0	N	N
12	20241030	140117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30000	-250	5	-0.83	103207350	3426	80.07	30500	30550	29950	39300	21200	30250	30124.74	0.37	-9	32950	31600	30800	29450	28650	31200	29050	42	9050	1000	18150	50	1	4150000	1245	-2.81	0.66	06	0.08	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231030	26900	11.52	20241004	0.00	N	001080	1000	41 억	15536	N	N	0	N	N
13	20241030	130117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30050	-200	5	-0.66	100353200	3331	77.85	30500	30550	29950	39300	21200	30250	30127.05	0.37	9	32950	31600	30800	29450	28650	31200	29050	42	9050	1000	18150	50	1	4150000	1247	-2.81	0.66	06	0.08	-10688.00	45278.00	46000	20240923	-34.67	26900	20241004	11.71	46000	-34.67	20240923	26900	11.71	20241004	47150	-36.27	20231030	26900	11.71	20241004	0.00	N	001080	1000	41 억	15536	N	N	0	N	N
14	20241030	120117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30050	-200	5	-0.66	97798500	3246	75.86	30500	30550	29950	39300	21200	30250	30128.93	0.37	10	32950	31600	30800	29450	28650	31200	29050	42	9050	1000	18150	50	1	4150000	1247	-2.81	0.66	06	0.08	-10688.00	45278.00	46000	20240923	-34.67	26900	20241004	11.71	46000	-34.67	20240923	26900	11.71	20241004	47150	-36.27	20231030	26900	11.71	20241004	0.00	N	001080	1000	41 억	15536	N	N	0	N	N
15	20241030	110117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30000	-250	5	-0.83	93111950	3090	72.21	30500	30550	29950	39300	21200	30250	30133.32	0.37	10	32950	31600	30800	29450	28650	31200	29050	42	9050	1000	18150	50	1	4150000	1245	-2.81	0.66	06	0.07	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231030	26900	11.52	20241004	0.00	N	001080	1000	41 억	15536	N	N	0	N	N
16	20241030	100116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30200	-50	5	-0.17	56529250	1871	43.73	30500	30550	29950	39300	21200	30250	30213.39	0.37	76	32950	31600	30800	29450	28650	31200	29050	42	9050	1000	18150	50	1	4150000	1253	-2.83	0.67	06	0.05	-10688.00	45278.00	46000	20240923	-34.35	26900	20241004	12.27	46000	-34.35	20240923	26900	12.27	20241004	47150	-35.95	20231030	26900	12.27	20241004	0.00	N	001080	1000	41 억	15536	N	N	0	N	N
17	20241030	090117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30500	250	2	0.83	1799500	59	1.38	30500	30500	30500	39300	21200	30250	30500.00	0.37	-8	32950	31600	30800	29450	28650	31200	29050	42	9050	1000	18150	50	1	4150000	1266	-2.85	0.67	06	0.00	-10688.00	45278.00	46000	20240923	-33.70	26900	20241004	13.38	46000	-33.70	20240923	26900	13.38	20241004	47150	-35.31	20231030	26900	13.38	20241004	0.00	N	001080	1000	41 억	15536	N	N	0	N	N
18	20241029	160115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30250	-550	5	-1.79	131201300	4279	83.62	30900	32150	30000	40000	21600	30800	30661.67	0.39	-243	31933	31366	30833	30266	29733	31650	30550	42	9200	1000	18480	50	1	4150000	1255	-2.83	0.67	06	0.10	-10688.00	45278.00	46000	20240923	-34.24	26900	20241004	12.45	46000	-34.24	20240923	26900	12.45	20241004	47150	-35.84	20231030	26900	12.45	20241004	0.00	N	001080	1000	41 억	16054	N	N	5	N	N
19	20241029	150117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30300	-500	5	-1.62	125331900	4086	79.85	30900	32150	30000	40000	21600	30800	30673.49	0.39	-167	31933	31366	30833	30266	29733	31650	30550	42	9200	1000	18480	50	1	4150000	1257	-2.83	0.67	06	0.10	-10688.00	45278.00	46000	20240923	-34.13	26900	20241004	12.64	46000	-34.13	20240923	26900	12.64	20241004	47150	-35.74	20231030	26900	12.64	20241004	0.00	N	001080	1000	41 억	16054	N	N	5	N	N
20	20241029	140115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30350	-450	5	-1.46	108506100	3530	68.99	30900	32150	30000	40000	21600	30800	30738.27	0.39	215	31933	31366	30833	30266	29733	31650	30550	42	9200	1000	18480	50	1	4150000	1260	-2.84	0.67	06	0.09	-10688.00	45278.00	46000	20240923	-34.02	26900	20241004	12.83	46000	-34.02	20240923	26900	12.83	20241004	47150	-35.63	20231030	26900	12.83	20241004	0.00	N	001080	1000	41 억	16054	N	N	5	N	N
21	20241029	130116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30350	-450	5	-1.46	106172550	3453	67.48	30900	32150	30000	40000	21600	30800	30747.91	0.39	215	31933	31366	30833	30266	29733	31650	30550	42	9200	1000	18480	50	1	4150000	1260	-2.84	0.67	06	0.08	-10688.00	45278.00	46000	20240923	-34.02	26900	20241004	12.83	46000	-34.02	20240923	26900	12.83	20241004	47150	-35.63	20231030	26900	12.83	20241004	0.00	N	001080	1000	41 억	16054	N	N	5	N	N
22	20241029	120116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30600	-200	5	-0.65	101815200	3310	64.69	30900	32150	30000	40000	21600	30800	30759.88	0.39	215	31933	31366	30833	30266	29733	31650	30550	42	9200	1000	18480	50	1	4150000	1270	-2.86	0.68	06	0.08	-10688.00	45278.00	46000	20240923	-33.48	26900	20241004	13.75	46000	-33.48	20240923	26900	13.75	20241004	47150	-35.10	20231030	26900	13.75	20241004	0.00	N	001080	1000	41 억	16054	N	N	5	N	N
23	20241029	110112	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30900	100	2	0.32	83927050	2725	53.25	30900	32150	30000	40000	21600	30800	30798.92	0.39	292	31933	31366	30833	30266	29733	31650	30550	42	9200	1000	18480	50	1	4150000	1282	-2.89	0.68	06	0.07	-10688.00	45278.00	46000	20240923	-32.83	26900	20241004	14.87	46000	-32.83	20240923	26900	14.87	20241004	47150	-34.46	20231030	26900	14.87	20241004	0.00	N	001080	1000	41 억	16054	N	N	5	N	N
24	20241029	100116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31200	400	2	1.30	8359000	265	5.18	30900	32150	30900	40000	21600	30800	31543.40	0.39	-36	31933	31366	30833	30266	29733	31650	30550	42	9200	1000	18480	50	1	4150000	1295	-2.92	0.69	06	0.01	-10688.00	45278.00	46000	20240923	-32.17	26900	20241004	15.99	46000	-32.17	20240923	26900	15.99	20241004	47150	-33.83	20231030	26900	15.99	20241004	0.00	N	001080	1000	41 억	16054	N	N	5	N	N
25	20241028	160115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30800	50	2	0.16	157360300	5117	132.05	30750	31400	30300	39950	21550	30750	30752.45	0.38	280	31916	31332	30816	30232	29716	31625	30525	42	9200	1000	18450	50	1	4150000	1278	-2.88	0.68	06	0.12	-10688.00	45278.00	46000	20240923	-33.04	26900	20241004	14.50	46000	-33.04	20240923	26900	14.50	20241004	47150	-34.68	20231030	26900	14.50	20241004	0.00	N	001080	1000	41 억	15822	N	N	5	N	N
26	20241028	150116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31150	400	2	1.30	130682800	4260	109.94	30750	31250	30300	39950	21550	30750	30676.71	0.38	241	31916	31332	30816	30232	29716	31625	30525	42	9200	1000	18450	50	1	4150000	1293	-2.91	0.69	06	0.10	-10688.00	45278.00	46000	20240923	-32.28	26900	20241004	15.80	46000	-32.28	20240923	26900	15.80	20241004	47150	-33.93	20231030	26900	15.80	20241004	0.00	N	001080	1000	41 억	15822	N	N	4	N	N
27	20241028	140116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31150	400	2	1.30	114895650	3753	96.85	30750	31150	30300	39950	21550	30750	30614.35	0.38	127	31916	31332	30816	30232	29716	31625	30525	42	9200	1000	18450	50	1	4150000	1293	-2.91	0.69	06	0.09	-10688.00	45278.00	46000	20240923	-32.28	26900	20241004	15.80	46000	-32.28	20240923	26900	15.80	20241004	47150	-33.93	20231030	26900	15.80	20241004	0.00	N	001080	1000	41 억	15822	N	N	4	N	N
28	20241028	130116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30800	50	2	0.16	81134850	2662	68.70	30750	31050	30300	39950	21550	30750	30478.91	0.38	103	31916	31332	30816	30232	29716	31625	30525	42	9200	1000	18450	50	1	4150000	1278	-2.88	0.68	06	0.06	-10688.00	45278.00	46000	20240923	-33.04	26900	20241004	14.50	46000	-33.04	20240923	26900	14.50	20241004	47150	-34.68	20231030	26900	14.50	20241004	0.00	N	001080	1000	41 억	15822	N	N	4	N	N
29	20241028	120117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30750	0	3	0.00	71584400	2353	60.72	30750	30750	30300	39950	21550	30750	30422.61	0.38	118	31916	31332	30816	30232	29716	31625	30525	42	9200	1000	18450	50	1	4150000	1276	-2.88	0.68	06	0.06	-10688.00	45278.00	46000	20240923	-33.15	26900	20241004	14.31	46000	-33.15	20240923	26900	14.31	20241004	47150	-34.78	20231030	26900	14.31	20241004	0.00	N	001080	1000	41 억	15822	N	N	4	N	N
30	20241028	110114	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30650	-100	5	-0.33	56433700	1858	47.95	30750	30750	30300	39950	21550	30750	30373.36	0.38	132	31916	31332	30816	30232	29716	31625	30525	42	9200	1000	18450	50	1	4150000	1272	-2.87	0.68	06	0.04	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231030	26900	13.94	20241004	0.00	N	001080	1000	41 억	15822	N	N	4	N	N
31	20241028	100115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30450	-300	5	-0.98	52836150	1740	44.90	30750	30750	30300	39950	21550	30750	30365.60	0.38	138	31916	31332	30816	30232	29716	31625	30525	42	9200	1000	18450	50	1	4150000	1264	-2.85	0.67	06	0.04	-10688.00	45278.00	46000	20240923	-33.80	26900	20241004	13.20	46000	-33.80	20240923	26900	13.20	20241004	47150	-35.42	20231030	26900	13.20	20241004	0.00	N	001080	1000	41 억	15822	N	N	4	N	N
32	20241028	090115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30750	0	3	0.00	1199250	39	1.01	30750	30750	30750	39950	21550	30750	30750.00	0.38	-6	31916	31332	30816	30232	29716	31625	30525	42	9200	1000	18450	50	1	4150000	1276	-2.88	0.68	06	0.00	-10688.00	45278.00	46000	20240923	-33.15	26900	20241004	14.31	46000	-33.15	20240923	26900	14.31	20241004	47150	-34.78	20231030	26900	14.31	20241004	0.00	N	001080	1000	41 억	15822	N	N	4	N	N
33	20241025	160115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30750	100	2	0.33	119389500	3874	97.29	30650	31400	30300	39800	21500	30650	30823.39	0.37	53	32516	31582	31066	30132	29616	31325	29875	42	9150	1000	18390	50	1	4150000	1276	-2.88	0.68	06	0.09	-10688.00	45278.00	46000	20240923	-33.15	26900	20241004	14.31	46000	-33.15	20240923	26900	14.31	20241004	47150	-34.78	20231025	26900	14.31	20241004	0.00	N	001080	1000	41 억	15329	N	N	4	N	N
34	20241025	150116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30650	0	3	0.00	97714650	3167	79.53	30650	31400	30300	39800	21500	30650	30854.01	0.37	44	32516	31582	31066	30132	29616	31325	29875	42	9150	1000	18390	50	1	4150000	1272	-2.87	0.68	06	0.08	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231025	26900	13.94	20241004	0.00	N	001080	1000	41 억	15329	N	N	4	N	N
35	20241025	140116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30750	100	2	0.33	87477250	2832	71.12	30650	31400	30300	39800	21500	30650	30888.86	0.37	153	32516	31582	31066	30132	29616	31325	29875	42	9150	1000	18390	50	1	4150000	1276	-2.88	0.68	06	0.07	-10688.00	45278.00	46000	20240923	-33.15	26900	20241004	14.31	46000	-33.15	20240923	26900	14.31	20241004	47150	-34.78	20231025	26900	14.31	20241004	0.00	N	001080	1000	41 억	15329	N	N	4	N	N
36	20241025	130116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30700	50	2	0.16	82630400	2674	67.15	30650	31400	30300	39800	21500	30650	30901.42	0.37	153	32516	31582	31066	30132	29616	31325	29875	42	9150	1000	18390	50	1	4150000	1274	-2.87	0.68	06	0.06	-10688.00	45278.00	46000	20240923	-33.26	26900	20241004	14.13	46000	-33.26	20240923	26900	14.13	20241004	47150	-34.89	20231025	26900	14.13	20241004	0.00	N	001080	1000	41 억	15329	N	N	4	N	N
37	20241025	120116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30500	-150	5	-0.49	80608050	2608	65.49	30650	31400	30300	39800	21500	30650	30907.99	0.37	124	32516	31582	31066	30132	29616	31325	29875	42	9150	1000	18390	50	1	4150000	1266	-2.85	0.67	06	0.06	-10688.00	45278.00	46000	20240923	-33.70	26900	20241004	13.38	46000	-33.70	20240923	26900	13.38	20241004	47150	-35.31	20231025	26900	13.38	20241004	0.00	N	001080	1000	41 억	15329	N	N	4	N	N
38	20241025	110116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31300	650	2	2.12	47904150	1544	38.77	30650	31400	30300	39800	21500	30650	31026.00	0.37	83	32516	31582	31066	30132	29616	31325	29875	42	9150	1000	18390	50	1	4150000	1299	-2.93	0.69	06	0.04	-10688.00	45278.00	46000	20240923	-31.96	26900	20241004	16.36	46000	-31.96	20240923	26900	16.36	20241004	47150	-33.62	20231025	26900	16.36	20241004	0.00	N	001080	1000	41 억	15329	N	N	4	N	N
39	20241025	100116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31000	350	2	1.14	12580100	410	10.30	30650	31000	30300	39800	21500	30650	30683.17	0.37	101	32516	31582	31066	30132	29616	31325	29875	42	9150	1000	18390	50	1	4150000	1287	-2.90	0.68	06	0.01	-10688.00	45278.00	46000	20240923	-32.61	26900	20241004	15.24	46000	-32.61	20240923	26900	15.24	20241004	47150	-34.25	20231025	26900	15.24	20241004	0.00	N	001080	1000	41 억	15329	N	N	4	N	N
40	20241025	090115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30650	0	3	0.00	245200	8	0.20	30650	30650	30650	39800	21500	30650	30650.00	0.37	-3	32516	31582	31066	30132	29616	31325	29875	42	9150	1000	18390	50	1	4150000	1272	-2.87	0.68	06	0.00	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231025	26900	13.94	20241004	0.00	N	001080	1000	41 억	15329	N	N	4	N	N
41	20241024	160116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30650	-1250	5	-3.92	123068200	3982	34.36	32000	32000	30550	41450	22350	31900	30906.13	0.39	-720	35000	33450	32250	30700	29500	34225	31475	42	9550	1000	19140	50	1	4150000	1272	-2.87	0.68	06	0.10	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231024	26900	13.94	20241004	0.00	N	001080	1000	41 억	16049	N	N	4	N	N
42	20241024	150116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30700	-1200	5	-3.76	113297750	3664	31.62	32000	32000	30550	41450	22350	31900	30921.88	0.39	-662	35000	33450	32250	30700	29500	34225	31475	42	9550	1000	19140	50	1	4150000	1274	-2.87	0.68	06	0.09	-10688.00	45278.00	46000	20240923	-33.26	26900	20241004	14.13	46000	-33.26	20240923	26900	14.13	20241004	47150	-34.89	20231024	26900	14.13	20241004	0.00	N	001080	1000	41 억	16049	N	N	0	N	N
43	20241024	140115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30650	-1250	5	-3.92	90426400	2921	25.21	32000	32000	30600	41450	22350	31900	30957.34	0.39	-497	35000	33450	32250	30700	29500	34225	31475	42	9550	1000	19140	50	1	4150000	1272	-2.87	0.68	06	0.07	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231024	26900	13.94	20241004	0.00	N	001080	1000	41 억	16049	N	N	0	N	N
44	20241024	130116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30850	-1050	5	-3.29	76898850	2482	21.42	32000	32000	30800	41450	22350	31900	30982.61	0.39	-403	35000	33450	32250	30700	29500	34225	31475	42	9550	1000	19140	50	1	4150000	1280	-2.89	0.68	06	0.06	-10688.00	45278.00	46000	20240923	-32.93	26900	20241004	14.68	46000	-32.93	20240923	26900	14.68	20241004	47150	-34.57	20231024	26900	14.68	20241004	0.00	N	001080	1000	41 억	16049	N	N	0	N	N
45	20241024	120116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30950	-950	5	-2.98	46007850	1481	12.78	32000	32000	30800	41450	22350	31900	31065.40	0.39	-275	35000	33450	32250	30700	29500	34225	31475	42	9550	1000	19140	50	1	4150000	1284	-2.90	0.68	06	0.04	-10688.00	45278.00	46000	20240923	-32.72	26900	20241004	15.06	46000	-32.72	20240923	26900	15.06	20241004	47150	-34.36	20231024	26900	15.06	20241004	0.00	N	001080	1000	41 억	16049	N	N	0	N	N
46	20241024	110116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30950	-950	5	-2.98	26690400	858	7.40	32000	32000	30800	41450	22350	31900	31107.69	0.39	-207	35000	33450	32250	30700	29500	34225	31475	42	9550	1000	19140	50	1	4150000	1284	-2.90	0.68	06	0.02	-10688.00	45278.00	46000	20240923	-32.72	26900	20241004	15.06	46000	-32.72	20240923	26900	15.06	20241004	47150	-34.36	20231024	26900	15.06	20241004	0.00	N	001080	1000	41 억	16049	N	N	0	N	N
47	20241024	100116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30850	-1050	5	-3.29	19767150	634	5.47	32000	32000	30800	41450	22350	31900	31178.47	0.39	-120	35000	33450	32250	30700	29500	34225	31475	42	9550	1000	19140	50	1	4150000	1280	-2.89	0.68	06	0.02	-10688.00	45278.00	46000	20240923	-32.93	26900	20241004	14.68	46000	-32.93	20240923	26900	14.68	20241004	47150	-34.57	20231024	26900	14.68	20241004	0.00	N	001080	1000	41 억	16049	N	N	0	N	N
48	20241024	090113	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32000	100	2	0.31	1472000	46	0.40	32000	32000	32000	41450	22350	31900	32000.00	0.39	-6	35000	33450	32250	30700	29500	34225	31475	42	9550	1000	19140	50	1	4150000	1328	-2.99	0.71	06	0.00	-10688.00	45278.00	46000	20240923	-30.43	26900	20241004	18.96	46000	-30.43	20240923	26900	18.96	20241004	47150	-32.13	20231024	26900	18.96	20241004	0.00	N	001080	1000	41 억	16049	N	N	0	N	N
49	20241023	160116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31900	650	2	2.08	367351000	11588	143.81	31400	33800	31050	40600	21900	31250	32257.32	0.38	148	33683	32466	31233	30016	28783	31850	29400	42	9350	1000	18750	50	1	4150000	1324	-2.98	0.70	06	0.28	-10688.00	45278.00	46000	20240923	-30.65	26900	20241004	18.59	46000	-30.65	20240923	26900	18.59	20241004	47150	-32.34	20231023	26900	18.59	20241004	0.00	N	001080	1000	41 억	15883	N	N	0	N	N
50	20241023	150116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31850	600	2	1.92	360547750	11375	141.16	31400	33800	31050	40600	21900	31250	32270.90	0.38	178	33683	32466	31233	30016	28783	31850	29400	42	9350	1000	18750	50	1	4150000	1322	-2.98	0.70	06	0.27	-10688.00	45278.00	46000	20240923	-30.76	26900	20241004	18.40	46000	-30.76	20240923	26900	18.40	20241004	47150	-32.45	20231023	26900	18.40	20241004	0.00	N	001080	1000	41 억	15883	N	N	0	N	N
51	20241023	140117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31850	600	2	1.92	353109850	11141	138.26	31400	33800	31050	40600	21900	31250	32294.84	0.38	178	33683	32466	31233	30016	28783	31850	29400	42	9350	1000	18750	50	1	4150000	1322	-2.98	0.70	06	0.27	-10688.00	45278.00	46000	20240923	-30.76	26900	20241004	18.40	46000	-30.76	20240923	26900	18.40	20241004	47150	-32.45	20231023	26900	18.40	20241004	0.00	N	001080	1000	41 억	15883	N	N	0	N	N
52	20241023	130116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32050	800	2	2.56	310517900	9812	121.77	31400	33800	31050	40600	21900	31250	32390.94	0.38	155	33683	32466	31233	30016	28783	31850	29400	42	9350	1000	18750	50	1	4150000	1330	-3.00	0.71	06	0.24	-10688.00	45278.00	46000	20240923	-30.33	26900	20241004	19.14	46000	-30.33	20240923	26900	19.14	20241004	47150	-32.03	20231023	26900	19.14	20241004	0.00	N	001080	1000	41 억	15883	N	N	0	N	N
53	20241023	120115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32000	750	2	2.40	302413500	9559	118.63	31400	33800	31050	40600	21900	31250	32419.59	0.38	152	33683	32466	31233	30016	28783	31850	29400	42	9350	1000	18750	50	1	4150000	1328	-2.99	0.71	06	0.23	-10688.00	45278.00	46000	20240923	-30.43	26900	20241004	18.96	46000	-30.43	20240923	26900	18.96	20241004	47150	-32.13	20231023	26900	18.96	20241004	0.00	N	001080	1000	41 억	15883	N	N	0	N	N
54	20241023	110116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32500	1250	2	4.00	279667750	8847	109.79	31400	33800	31050	40600	21900	31250	32557.32	0.38	-211	33683	32466	31233	30016	28783	31850	29400	42	9350	1000	18750	50	1	4150000	1349	-3.04	0.72	06	0.21	-10688.00	45278.00	46000	20240923	-29.35	26900	20241004	20.82	46000	-29.35	20240923	26900	20.82	20241004	47150	-31.07	20231023	26900	20.82	20241004	0.00	N	001080	1000	41 억	15883	N	N	0	N	N
55	20241023	100116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32100	850	2	2.72	246917850	7844	97.34	31400	33800	31050	40600	21900	31250	32491.59	0.38	-117	33683	32466	31233	30016	28783	31850	29400	42	9350	1000	18750	50	1	4150000	1332	-3.00	0.71	06	0.19	-10688.00	45278.00	46000	20240923	-30.22	26900	20241004	19.33	46000	-30.22	20240923	26900	19.33	20241004	47150	-31.92	20231023	26900	19.33	20241004	0.00	N	001080	1000	41 억	15883	N	N	0	N	N
56	20241023	090116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31400	150	2	0.48	200219800	6407	79.51	31400	31400	31400	40600	21900	31250	31400.00	0.38	-2	33683	32466	31233	30016	28783	31850	29400	42	9350	1000	18750	50	1	4150000	1303	-2.94	0.69	06	0.15	-10688.00	45278.00	46000	20240923	-31.74	26900	20241004	16.73	46000	-31.74	20240923	26900	16.73	20241004	47150	-33.40	20231023	26900	16.73	20241004	0.00	N	001080	1000	41 억	15883	N	N	0	N	N
57	20241022	160115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31250	-950	5	-2.95	246459000	8058	108.28	32450	32450	30000	41850	22550	32200	30585.63	0.38	193	34666	33432	32716	31482	30766	33075	31125	42	9650	1000	19320	50	1	4150000	1297	-2.92	0.69	06	0.19	-10688.00	45278.00	46000	20240923	-32.07	26900	20241004	16.17	46000	-32.07	20240923	26900	16.17	20241004	47150	-33.72	20231023	26900	16.17	20241004	0.00	N	001080	1000	41 억	15777	N	N	0	N	N
58	20241022	150116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30850	-1350	5	-4.19	234868250	7686	103.28	32450	32450	30000	41850	22550	32200	30557.93	0.38	323	34666	33432	32716	31482	30766	33075	31125	42	9650	1000	19320	50	1	4150000	1280	-2.89	0.68	06	0.19	-10688.00	45278.00	46000	20240923	-32.93	26900	20241004	14.68	46000	-32.93	20240923	26900	14.68	20241004	47150	-34.57	20231023	26900	14.68	20241004	0.00	N	001080	1000	41 억	15777	N	N	0	N	N
59	20241022	140116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30700	-1500	5	-4.66	231412250	7574	101.77	32450	32450	30000	41850	22550	32200	30553.51	0.38	327	34666	33432	32716	31482	30766	33075	31125	42	9650	1000	19320	50	1	4150000	1274	-2.87	0.68	06	0.18	-10688.00	45278.00	46000	20240923	-33.26	26900	20241004	14.13	46000	-33.26	20240923	26900	14.13	20241004	47150	-34.89	20231023	26900	14.13	20241004	0.00	N	001080	1000	41 억	15777	N	N	0	N	N
60	20241022	130116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30950	-1250	5	-3.88	224022100	7334	98.55	32450	32450	30000	41850	22550	32200	30545.69	0.38	327	34666	33432	32716	31482	30766	33075	31125	42	9650	1000	19320	50	1	4150000	1284	-2.90	0.68	06	0.18	-10688.00	45278.00	46000	20240923	-32.72	26900	20241004	15.06	46000	-32.72	20240923	26900	15.06	20241004	47150	-34.36	20231023	26900	15.06	20241004	0.00	N	001080	1000	41 억	15777	N	N	0	N	N
61	20241022	120116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30750	-1450	5	-4.50	209516600	6865	92.25	32450	32450	30000	41850	22550	32200	30519.53	0.38	358	34666	33432	32716	31482	30766	33075	31125	42	9650	1000	19320	50	1	4150000	1276	-2.88	0.68	06	0.17	-10688.00	45278.00	46000	20240923	-33.15	26900	20241004	14.31	46000	-33.15	20240923	26900	14.31	20241004	47150	-34.78	20231023	26900	14.31	20241004	0.00	N	001080	1000	41 억	15777	N	N	0	N	N
62	20241022	110115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30000	-2200	5	-6.83	182776400	5985	80.42	32450	32450	30000	41850	22550	32200	30539.08	0.38	497	34666	33432	32716	31482	30766	33075	31125	42	9650	1000	19320	50	1	4150000	1245	-2.81	0.66	06	0.14	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231023	26900	11.52	20241004	0.00	N	001080	1000	41 억	15777	N	N	0	N	N
63	20241022	100116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30250	-1950	5	-6.06	92210150	2976	39.99	32450	32450	30250	41850	22550	32200	30984.59	0.38	447	34666	33432	32716	31482	30766	33075	31125	42	9650	1000	19320	50	1	4150000	1255	-2.83	0.67	06	0.07	-10688.00	45278.00	46000	20240923	-34.24	26900	20241004	12.45	46000	-34.24	20240923	26900	12.45	20241004	47150	-35.84	20231023	26900	12.45	20241004	0.00	N	001080	1000	41 억	15777	N	N	0	N	N
64	20241022	090115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32450	250	2	0.78	454300	14	0.19	32450	32450	32450	41850	22550	32200	32450.00	0.38	-4	34666	33432	32716	31482	30766	33075	31125	42	9650	1000	19320	50	1	4150000	1347	-3.04	0.72	06	0.00	-10688.00	45278.00	46000	20240923	-29.46	26900	20241004	20.63	46000	-29.46	20240923	26900	20.63	20241004	47150	-31.18	20231023	26900	20.63	20241004	0.00	N	001080	1000	41 억	15777	N	N	0	N	N
65	20241021	160115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32200	-1800	5	-5.29	241163700	7440	162.59	33950	33950	32000	44200	23800	34000	32414.59	0.40	-934	36533	35266	34333	33066	32133	34800	32600	42	10200	1000	20400	50	1	4150000	1336	-3.01	0.71	06	0.18	-10688.00	45278.00	46000	20240923	-30.00	26900	20241004	19.70	46000	-30.00	20240923	26900	19.70	20241004	47150	-31.71	20231023	26900	19.70	20241004	0.00	N	001080	1000	41 억	16645	N	N	0	N	N
66	20241021	150116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32500	-1500	5	-4.41	207902500	6412	140.12	33950	33950	32000	44200	23800	34000	32423.97	0.40	-838	36533	35266	34333	33066	32133	34800	32600	42	10200	1000	20400	50	1	4150000	1349	-3.04	0.72	06	0.15	-10688.00	45278.00	46000	20240923	-29.35	26900	20241004	20.82	46000	-29.35	20240923	26900	20.82	20241004	47150	-31.07	20231023	26900	20.82	20241004	0.00	N	001080	1000	41 억	16645	N	N	0	N	N
67	20241021	140116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32400	-1600	5	-4.71	161460300	4980	108.83	33950	33950	32000	44200	23800	34000	32421.75	0.40	-162	36533	35266	34333	33066	32133	34800	32600	42	10200	1000	20400	50	1	4150000	1345	-3.03	0.72	06	0.12	-10688.00	45278.00	46000	20240923	-29.57	26900	20241004	20.45	46000	-29.57	20240923	26900	20.45	20241004	47150	-31.28	20231023	26900	20.45	20241004	0.00	N	001080	1000	41 억	16645	N	N	0	N	N
68	20241021	130115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32500	-1500	5	-4.41	143672650	4431	96.83	33950	33950	32000	44200	23800	34000	32424.43	0.40	-5	36533	35266	34333	33066	32133	34800	32600	42	10200	1000	20400	50	1	4150000	1349	-3.04	0.72	06	0.11	-10688.00	45278.00	46000	20240923	-29.35	26900	20241004	20.82	46000	-29.35	20240923	26900	20.82	20241004	47150	-31.07	20231023	26900	20.82	20241004	0.00	N	001080	1000	41 억	16645	N	N	0	N	N
69	20241021	120116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32300	-1700	5	-5.00	140617050	4337	94.78	33950	33950	32000	44200	23800	34000	32422.65	0.40	-12	36533	35266	34333	33066	32133	34800	32600	42	10200	1000	20400	50	1	4150000	1340	-3.02	0.71	06	0.10	-10688.00	45278.00	46000	20240923	-29.78	26900	20241004	20.07	46000	-29.78	20240923	26900	20.07	20241004	47150	-31.50	20231023	26900	20.07	20241004	0.00	N	001080	1000	41 억	16645	N	N	0	N	N
70	20241021	110116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32800	-1200	5	-3.53	48378650	1474	32.21	33950	33950	32300	44200	23800	34000	32821.34	0.40	-29	36533	35266	34333	33066	32133	34800	32600	42	10200	1000	20400	50	1	4150000	1361	-3.07	0.72	06	0.04	-10688.00	45278.00	46000	20240923	-28.70	26900	20241004	21.93	46000	-28.70	20240923	26900	21.93	20241004	47150	-30.43	20231023	26900	21.93	20241004	0.00	N	001080	1000	41 억	16645	N	N	0	N	N
71	20241021	100116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32750	-1250	5	-3.68	24823650	754	16.48	33950	33950	32300	44200	23800	34000	32922.61	0.40	98	36533	35266	34333	33066	32133	34800	32600	42	10200	1000	20400	50	1	4150000	1359	-3.06	0.72	06	0.02	-10688.00	45278.00	46000	20240923	-28.80	26900	20241004	21.75	46000	-28.80	20240923	26900	21.75	20241004	47150	-30.54	20231023	26900	21.75	20241004	0.00	N	001080	1000	41 억	16645	N	N	0	N	N
72	20241021	090116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	33950	-50	5	-0.15	135800	4	0.09	33950	33950	33950	44200	23800	34000	33950.00	0.40	0	36533	35266	34333	33066	32133	34800	32600	42	10200	1000	20400	50	1	4150000	1409	-3.18	0.75	06	0.00	-10688.00	45278.00	46000	20240923	-26.20	26900	20241004	26.21	46000	-26.20	20240923	26900	26.21	20241004	47150	-28.00	20231023	26900	26.21	20241004	0.00	N	001080	1000	41 억	16645	N	N	0	N	N
73	20241018	160115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34000	-1600	5	-4.49	157410200	4567	91.23	35600	35600	33400	46250	24950	35600	34466.87	0.44	-1375	37866	36732	35766	34632	33666	37300	35200	42	10650	1000	21360	50	1	4150000	1411	-3.18	0.75	06	0.11	-10688.00	45278.00	46000	20240923	-26.09	26900	20241004	26.39	46000	-26.09	20240923	26900	26.39	20241004	47150	-27.89	20231018	26900	26.39	20241004	0.02	N	001080	1000	41 억	18053	N	N	0	N	N
74	20241018	150117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	33600	-2000	5	-5.62	148025600	4291	85.72	35600	35600	33400	46250	24950	35600	34496.76	0.44	-1352	37866	36732	35766	34632	33666	37300	35200	42	10650	1000	21360	50	1	4150000	1394	-3.14	0.74	06	0.10	-10688.00	45278.00	46000	20240923	-26.96	26900	20241004	24.91	46000	-26.96	20240923	26900	24.91	20241004	47150	-28.74	20231018	26900	24.91	20241004	0.02	N	001080	1000	41 억	18053	N	N	0	N	N
75	20241018	140117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34200	-1400	5	-3.93	114184750	3297	65.86	35600	35600	34000	46250	24950	35600	34632.92	0.44	-1137	37866	36732	35766	34632	33666	37300	35200	42	10650	1000	21360	50	1	4150000	1419	-3.20	0.76	06	0.08	-10688.00	45278.00	46000	20240923	-25.65	26900	20241004	27.14	46000	-25.65	20240923	26900	27.14	20241004	47150	-27.47	20231018	26900	27.14	20241004	0.02	N	001080	1000	41 억	18053	N	N	0	N	N
76	20241018	130115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34100	-1500	5	-4.21	95554650	2754	55.01	35600	35600	34100	46250	24950	35600	34696.68	0.44	-803	37866	36732	35766	34632	33666	37300	35200	42	10650	1000	21360	50	1	4150000	1415	-3.19	0.75	06	0.07	-10688.00	45278.00	46000	20240923	-25.87	26900	20241004	26.77	46000	-25.87	20240923	26900	26.77	20241004	47150	-27.68	20231018	26900	26.77	20241004	0.02	N	001080	1000	41 억	18053	N	N	0	N	N
77	20241018	120116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34500	-1100	5	-3.09	81268250	2339	46.72	35600	35600	34400	46250	24950	35600	34744.87	0.44	-640	37866	36732	35766	34632	33666	37300	35200	42	10650	1000	21360	50	1	4150000	1432	-3.23	0.76	06	0.06	-10688.00	45278.00	46000	20240923	-25.00	26900	20241004	28.25	46000	-25.00	20240923	26900	28.25	20241004	47150	-26.83	20231018	26900	28.25	20241004	0.02	N	001080	1000	41 억	18053	N	N	0	N	N
78	20241018	110117	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34500	-1100	5	-3.09	75609150	2175	43.45	35600	35600	34400	46250	24950	35600	34762.83	0.44	-633	37866	36732	35766	34632	33666	37300	35200	42	10650	1000	21360	50	1	4150000	1432	-3.23	0.76	06	0.05	-10688.00	45278.00	46000	20240923	-25.00	26900	20241004	28.25	46000	-25.00	20240923	26900	28.25	20241004	47150	-26.83	20231018	26900	28.25	20241004	0.02	N	001080	1000	41 억	18053	N	N	0	N	N
79	20241018	100115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34650	-950	5	-2.67	48337800	1392	27.81	35600	35600	34400	46250	24950	35600	34725.43	0.44	-346	37866	36732	35766	34632	33666	37300	35200	42	10650	1000	21360	50	1	4150000	1438	-3.24	0.77	06	0.03	-10688.00	45278.00	46000	20240923	-24.67	26900	20241004	28.81	46000	-24.67	20240923	26900	28.81	20241004	47150	-26.51	20231018	26900	28.81	20241004	0.02	N	001080	1000	41 억	18053	N	N	0	N	N
80	20241018	090115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35600	0	3	0.00	391600	11	0.22	35600	35600	35600	46250	24950	35600	35600.00	0.44	-8	37866	36732	35766	34632	33666	37300	35200	42	10650	1000	21360	50	1	4150000	1477	-3.33	0.79	06	0.00	-10688.00	45278.00	46000	20240923	-22.61	26900	20241004	32.34	46000	-22.61	20240923	26900	32.34	20241004	47150	-24.50	20231018	26900	32.34	20241004	0.02	N	001080	1000	41 억	18053	N	N	0	N	N
81	20241017	160115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35600	350	2	0.99	177144150	5006	86.12	34800	36900	34800	45800	24700	35250	35386.37	0.43	20	37016	36132	34766	33882	32516	36575	34325	42	10550	1000	21150	50	1	4150000	1477	-3.33	0.79	06	0.12	-10688.00	45278.00	46000	20240923	-22.61	26900	20241004	32.34	46000	-22.61	20240923	26900	32.34	20241004	47150	-24.50	20231017	26900	32.34	20241004	0.00	N	001080	1000	41 억	18009	N	N	0	N	N
82	20241017	150116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35500	250	2	0.71	175050000	4947	85.10	34800	36900	34800	45800	24700	35250	35385.08	0.43	58	37016	36132	34766	33882	32516	36575	34325	42	10550	1000	21150	50	1	4150000	1473	-3.32	0.78	06	0.12	-10688.00	45278.00	46000	20240923	-22.83	26900	20241004	31.97	46000	-22.83	20240923	26900	31.97	20241004	47150	-24.71	20231017	26900	31.97	20241004	0.00	N	001080	1000	41 억	18009	N	N	0	N	N
83	20241017	140115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34850	-400	5	-1.13	143399650	4042	69.53	34800	36900	34800	45800	24700	35250	35477.40	0.43	-261	37016	36132	34766	33882	32516	36575	34325	42	10550	1000	21150	50	1	4150000	1446	-3.26	0.77	06	0.10	-10688.00	45278.00	46000	20240923	-24.24	26900	20241004	29.55	46000	-24.24	20240923	26900	29.55	20241004	47150	-26.09	20231017	26900	29.55	20241004	0.00	N	001080	1000	41 억	18009	N	N	0	N	N
84	20241017	130116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35300	50	2	0.14	111086050	3120	53.67	34800	36900	34800	45800	24700	35250	35604.50	0.43	-254	37016	36132	34766	33882	32516	36575	34325	42	10550	1000	21150	50	1	4150000	1465	-3.30	0.78	06	0.08	-10688.00	45278.00	46000	20240923	-23.26	26900	20241004	31.23	46000	-23.26	20240923	26900	31.23	20241004	47150	-25.13	20231017	26900	31.23	20241004	0.00	N	001080	1000	41 억	18009	N	N	0	N	N
85	20241017	120115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35250	0	3	0.00	105322300	2958	50.89	34800	36900	34800	45800	24700	35250	35605.92	0.43	-219	37016	36132	34766	33882	32516	36575	34325	42	10550	1000	21150	50	1	4150000	1463	-3.30	0.78	06	0.07	-10688.00	45278.00	46000	20240923	-23.37	26900	20241004	31.04	46000	-23.37	20240923	26900	31.04	20241004	47150	-25.24	20231017	26900	31.04	20241004	0.00	N	001080	1000	41 억	18009	N	N	0	N	N
86	20241017	110116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35250	0	3	0.00	101748650	2857	49.15	34800	36900	34800	45800	24700	35250	35613.81	0.43	-210	37016	36132	34766	33882	32516	36575	34325	42	10550	1000	21150	50	1	4150000	1463	-3.30	0.78	06	0.07	-10688.00	45278.00	46000	20240923	-23.37	26900	20241004	31.04	46000	-23.37	20240923	26900	31.04	20241004	47150	-25.24	20231017	26900	31.04	20241004	0.00	N	001080	1000	41 억	18009	N	N	0	N	N
87	20241017	100115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35400	150	2	0.43	40592100	1130	19.44	34800	36900	34800	45800	24700	35250	35922.21	0.43	-48	37016	36132	34766	33882	32516	36575	34325	42	10550	1000	21150	50	1	4150000	1469	-3.31	0.78	06	0.03	-10688.00	45278.00	46000	20240923	-23.04	26900	20241004	31.60	46000	-23.04	20240923	26900	31.60	20241004	47150	-24.92	20231017	26900	31.60	20241004	0.00	N	001080	1000	41 억	18009	N	N	0	N	N
88	20241017	090116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35050	-200	5	-0.57	488250	14	0.24	34800	35050	34800	45800	24700	35250	34875.00	0.43	6	37016	36132	34766	33882	32516	36575	34325	42	10550	1000	21150	50	1	4150000	1455	-3.28	0.77	06	0.00	-10688.00	45278.00	46000	20240923	-23.80	26900	20241004	30.30	46000	-23.80	20240923	26900	30.30	20241004	47150	-25.66	20231017	26900	30.30	20241004	0.00	N	001080	1000	41 억	18009	N	N	0	N	N
89	20241016	160115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35250	250	2	0.71	200562750	5813	33.48	35000	35650	33400	45500	24500	35000	34502.19	0.43	186	39600	37300	35600	33300	31600	36450	32450	42	10500	1000	21000	50	1	4150000	1463	-3.30	0.78	06	0.14	-10688.00	45278.00	46000	20240923	-23.37	26900	20241004	31.04	46000	-23.37	20240923	26900	31.04	20241004	47150	-25.24	20231016	26900	31.04	20241004	0.00	N	001080	1000	41 억	17822	N	N	2	N	N
90	20241016	150115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35000	0	3	0.00	193285550	5606	32.29	35000	35650	33400	45500	24500	35000	34478.34	0.43	247	39600	37300	35600	33300	31600	36450	32450	42	10500	1000	21000	50	1	4150000	1453	-3.27	0.77	06	0.14	-10688.00	45278.00	46000	20240923	-23.91	26900	20241004	30.11	46000	-23.91	20240923	26900	30.11	20241004	47150	-25.77	20231016	26900	30.11	20241004	0.00	N	001080	1000	41 억	17822	N	N	2	N	N
91	20241016	140116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34700	-300	5	-0.86	181609150	5272	30.37	35000	35650	33400	45500	24500	35000	34447.87	0.43	137	39600	37300	35600	33300	31600	36450	32450	42	10500	1000	21000	50	1	4150000	1440	-3.25	0.77	06	0.13	-10688.00	45278.00	46000	20240923	-24.57	26900	20241004	29.00	46000	-24.57	20240923	26900	29.00	20241004	47150	-26.41	20231016	26900	29.00	20241004	0.00	N	001080	1000	41 억	17822	N	N	2	N	N
92	20241016	130115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34750	-250	5	-0.71	176059250	5113	29.45	35000	35650	33400	45500	24500	35000	34433.65	0.43	207	39600	37300	35600	33300	31600	36450	32450	42	10500	1000	21000	50	1	4150000	1442	-3.25	0.77	06	0.12	-10688.00	45278.00	46000	20240923	-24.46	26900	20241004	29.18	46000	-24.46	20240923	26900	29.18	20241004	47150	-26.30	20231016	26900	29.18	20241004	0.00	N	001080	1000	41 억	17822	N	N	2	N	N
93	20241016	120116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35000	0	3	0.00	141504450	4119	23.73	35000	35650	33400	45500	24500	35000	34354.08	0.43	-18	39600	37300	35600	33300	31600	36450	32450	42	10500	1000	21000	50	1	4150000	1453	-3.27	0.77	06	0.10	-10688.00	45278.00	46000	20240923	-23.91	26900	20241004	30.11	46000	-23.91	20240923	26900	30.11	20241004	47150	-25.77	20231016	26900	30.11	20241004	0.00	N	001080	1000	41 억	17822	N	N	2	N	N
94	20241016	110115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34550	-450	5	-1.29	106078750	3101	17.86	35000	35650	33400	45500	24500	35000	34207.92	0.43	-86	39600	37300	35600	33300	31600	36450	32450	42	10500	1000	21000	50	1	4150000	1434	-3.23	0.76	06	0.07	-10688.00	45278.00	46000	20240923	-24.89	26900	20241004	28.44	46000	-24.89	20240923	26900	28.44	20241004	47150	-26.72	20231016	26900	28.44	20241004	0.00	N	001080	1000	41 억	17822	N	N	2	N	N
95	20241016	100115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34350	-650	5	-1.86	28119950	811	4.67	35000	35650	33400	45500	24500	35000	34673.18	0.43	-196	39600	37300	35600	33300	31600	36450	32450	42	10500	1000	21000	50	1	4150000	1426	-3.21	0.76	06	0.02	-10688.00	45278.00	46000	20240923	-25.33	26900	20241004	27.70	46000	-25.33	20240923	26900	27.70	20241004	47150	-27.15	20231016	26900	27.70	20241004	0.00	N	001080	1000	41 억	17822	N	N	2	N	N
96	20241016	090115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35050	50	2	0.14	4555600	130	0.75	35000	35650	35000	45500	24500	35000	35043.08	0.43	-26	39600	37300	35600	33300	31600	36450	32450	42	10500	1000	21000	50	1	4150000	1455	-3.28	0.77	06	0.00	-10688.00	45278.00	46000	20240923	-23.80	26900	20241004	30.30	46000	-23.80	20240923	26900	30.30	20241004	47150	-25.66	20231016	26900	30.30	20241004	0.00	N	001080	1000	41 억	17822	N	N	2	N	N
97	20241015	160115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35000	-1100	5	-3.05	622965550	17351	86.62	35500	37900	33900	46900	25300	36100	35903.73	0.44	-489	38833	37466	35033	33666	31233	38150	34350	42	10800	1000	21660	50	1	4150000	1453	-3.27	0.77	06	0.42	-10688.00	45278.00	46000	20240923	-23.91	26900	20241004	30.11	46000	-23.91	20240923	26900	30.11	20241004	47150	-25.77	20231016	26900	30.11	20241004	0.00	N	001080	1000	41 억	18255	N	N	2	N	N
98	20241015	150115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35100	-1000	5	-2.77	610488950	16995	84.84	35500	37900	33900	46900	25300	36100	35921.68	0.44	-487	38833	37466	35033	33666	31233	38150	34350	42	10800	1000	21660	50	1	4150000	1457	-3.28	0.78	06	0.41	-10688.00	45278.00	46000	20240923	-23.70	26900	20241004	30.48	46000	-23.70	20240923	26900	30.48	20241004	47150	-25.56	20231016	26900	30.48	20241004	0.00	N	001080	1000	41 억	18255	N	N	1	N	N
99	20241015	140116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35350	-750	5	-2.08	597170650	16615	82.94	35500	37900	33900	46900	25300	36100	35941.66	0.44	-329	38833	37466	35033	33666	31233	38150	34350	42	10800	1000	21660	50	1	4150000	1467	-3.31	0.78	06	0.40	-10688.00	45278.00	46000	20240923	-23.15	26900	20241004	31.41	46000	-23.15	20240923	26900	31.41	20241004	47150	-25.03	20231016	26900	31.41	20241004	0.00	N	001080	1000	41 억	18255	N	N	1	N	N
100	20241015	130116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34950	-1150	5	-3.19	556417900	15449	77.12	35500	37900	33900	46900	25300	36100	36016.43	0.44	-204	38833	37466	35033	33666	31233	38150	34350	42	10800	1000	21660	50	1	4150000	1450	-3.27	0.77	06	0.37	-10688.00	45278.00	46000	20240923	-24.02	26900	20241004	29.93	46000	-24.02	20240923	26900	29.93	20241004	47150	-25.87	20231016	26900	29.93	20241004	0.00	N	001080	1000	41 억	18255	N	N	1	N	N
101	20241015	120115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34700	-1400	5	-3.88	542355250	15047	75.11	35500	37900	33900	46900	25300	36100	36044.08	0.44	-199	38833	37466	35033	33666	31233	38150	34350	42	10800	1000	21660	50	1	4150000	1440	-3.25	0.77	06	0.36	-10688.00	45278.00	46000	20240923	-24.57	26900	20241004	29.00	46000	-24.57	20240923	26900	29.00	20241004	47150	-26.41	20231016	26900	29.00	20241004	0.00	N	001080	1000	41 억	18255	N	N	1	N	N
102	20241015	110115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34200	-1900	5	-5.26	519120000	14371	71.74	35500	37900	33900	46900	25300	36100	36122.75	0.44	-265	38833	37466	35033	33666	31233	38150	34350	42	10800	1000	21660	50	1	4150000	1419	-3.20	0.76	06	0.35	-10688.00	45278.00	46000	20240923	-25.65	26900	20241004	27.14	46000	-25.65	20240923	26900	27.14	20241004	47150	-27.47	20231016	26900	27.14	20241004	0.00	N	001080	1000	41 억	18255	N	N	1	N	N
103	20241015	100116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35700	-400	5	-1.11	354755200	9665	48.25	35500	37900	35500	46900	25300	36100	36705.14	0.44	-1215	38833	37466	35033	33666	31233	38150	34350	42	10800	1000	21660	50	1	4150000	1482	-3.34	0.79	06	0.23	-10688.00	45278.00	46000	20240923	-22.39	26900	20241004	32.71	46000	-22.39	20240923	26900	32.71	20241004	47150	-24.28	20231016	26900	32.71	20241004	0.00	N	001080	1000	41 억	18255	N	N	1	N	N
104	20241015	090115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	36000	-100	5	-0.28	12577800	354	1.77	35500	36000	35500	46900	25300	36100	35530.51	0.44	-61	38833	37466	35033	33666	31233	38150	34350	42	10800	1000	21660	50	1	4150000	1494	-3.37	0.80	06	0.01	-10688.00	45278.00	46000	20240923	-21.74	26900	20241004	33.83	46000	-21.74	20240923	26900	33.83	20241004	47150	-23.65	20231016	26900	33.83	20241004	0.00	N	001080	1000	41 억	18255	N	N	1	N	N
105	20241014	160114	57	100.00	KOSPI		철강.금속	N	N	N	N	N	36100	3250	2	9.89	688243900	19590	136.53	32600	36400	32600	42700	23000	32850	35127.69	0.37	3226	35650	34250	32600	31200	29550	34950	31900	42	9850	1000	19710	50	1	4150000	1498	-3.38	0.80	06	0.47	-10688.00	45278.00	46000	20240923	-21.52	26900	20241004	34.20	46000	-21.52	20240923	26900	34.20	20241004	47150	-23.44	20231016	26900	34.20	20241004	0.00	N	001080	1000	41 억	15170	N	N	1	N	N
106	20241014	150115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35950	3100	2	9.44	615662150	17573	122.47	32600	36400	32600	42700	23000	32850	35034.55	0.37	2874	35650	34250	32600	31200	29550	34950	31900	42	9850	1000	19710	50	1	4150000	1492	-3.36	0.79	06	0.42	-10688.00	45278.00	46000	20240923	-21.85	26900	20241004	33.64	46000	-21.85	20240923	26900	33.64	20241004	47150	-23.75	20231016	26900	33.64	20241004	0.00	N	001080	1000	41 억	15170	N	N	0	N	N
107	20241014	140115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34900	2050	2	6.24	417707950	12046	83.95	32600	35750	32600	42700	23000	32850	34676.07	0.37	2550	35650	34250	32600	31200	29550	34950	31900	42	9850	1000	19710	50	1	4150000	1448	-3.27	0.77	06	0.29	-10688.00	45278.00	46000	20240923	-24.13	26900	20241004	29.74	46000	-24.13	20240923	26900	29.74	20241004	47150	-25.98	20231016	26900	29.74	20241004	0.00	N	001080	1000	41 억	15170	N	N	0	N	N
108	20241014	130114	57	100.00	KOSPI		철강.금속	N	N	N	N	N	35600	2750	2	8.37	362374950	10465	72.93	32600	35600	32600	42700	23000	32850	34627.32	0.37	2494	35650	34250	32600	31200	29550	34950	31900	42	9850	1000	19710	50	1	4150000	1477	-3.33	0.79	06	0.25	-10688.00	45278.00	46000	20240923	-22.61	26900	20241004	32.34	46000	-22.61	20240923	26900	32.34	20241004	47150	-24.50	20231016	26900	32.34	20241004	0.00	N	001080	1000	41 억	15170	N	N	0	N	N
109	20241014	120115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34800	1950	2	5.94	330359650	9556	66.60	32600	35500	32600	42700	23000	32850	34570.91	0.37	2197	35650	34250	32600	31200	29550	34950	31900	42	9850	1000	19710	50	1	4150000	1444	-3.26	0.77	06	0.23	-10688.00	45278.00	46000	20240923	-24.35	26900	20241004	29.37	46000	-24.35	20240923	26900	29.37	20241004	47150	-26.19	20231016	26900	29.37	20241004	0.00	N	001080	1000	41 억	15170	N	N	0	N	N
110	20241014	110115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34700	1850	2	5.63	243585000	7090	49.41	32600	35150	32600	42700	23000	32850	34356.14	0.37	1446	35650	34250	32600	31200	29550	34950	31900	42	9850	1000	19710	50	1	4150000	1440	-3.25	0.77	06	0.17	-10688.00	45278.00	46000	20240923	-24.57	26900	20241004	29.00	46000	-24.57	20240923	26900	29.00	20241004	47150	-26.41	20231016	26900	29.00	20241004	0.00	N	001080	1000	41 억	15170	N	N	0	N	N
111	20241014	100115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	34350	1500	2	4.57	206596450	6023	41.98	32600	35150	32600	42700	23000	32850	34301.25	0.37	1201	35650	34250	32600	31200	29550	34950	31900	42	9850	1000	19710	50	1	4150000	1426	-3.21	0.76	06	0.15	-10688.00	45278.00	46000	20240923	-25.33	26900	20241004	27.70	46000	-25.33	20240923	26900	27.70	20241004	47150	-27.15	20231016	26900	27.70	20241004	0.00	N	001080	1000	41 억	15170	N	N	0	N	N
112	20241014	090115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32950	100	2	0.30	816750	25	0.17	32600	32950	32600	42700	23000	32850	32670.00	0.37	-1	35650	34250	32600	31200	29550	34950	31900	42	9850	1000	19710	50	1	4150000	1367	-3.08	0.73	06	0.00	-10688.00	45278.00	46000	20240923	-28.37	26900	20241004	22.49	46000	-28.37	20240923	26900	22.49	20241004	47150	-30.12	20231016	26900	22.49	20241004	0.00	N	001080	1000	41 억	15170	N	N	0	N	N
113	20241011	160114	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32850	1850	2	5.97	467643250	14308	120.60	31000	34000	30950	40300	21700	31000	32664.20	0.34	1139	33200	32100	30700	29600	28200	32650	30150	42	9300	1000	18600	50	1	4150000	1363	-3.07	0.73	06	0.34	-10688.00	45278.00	46000	20240923	-28.59	26900	20241004	22.12	46000	-28.59	20240923	26900	22.12	20241004	47150	-30.33	20231011	26900	22.12	20241004	0.00	N	001080	1000	41 억	14040	N	N	0	N	N
114	20241011	150114	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32550	1550	2	5.00	414425700	12688	106.95	31000	34000	30950	40300	21700	31000	32662.81	0.34	1172	33200	32100	30700	29600	28200	32650	30150	42	9300	1000	18600	50	1	4150000	1351	-3.05	0.72	06	0.31	-10688.00	45278.00	46000	20240923	-29.24	26900	20241004	21.00	46000	-29.24	20240923	26900	21.00	20241004	47150	-30.97	20231011	26900	21.00	20241004	0.00	N	001080	1000	41 억	14040	N	N	0	N	N
115	20241011	140114	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32350	1350	2	4.35	396183050	12126	102.21	31000	34000	30950	40300	21700	31000	32672.20	0.34	1095	33200	32100	30700	29600	28200	32650	30150	42	9300	1000	18600	50	1	4150000	1343	-3.03	0.71	06	0.29	-10688.00	45278.00	46000	20240923	-29.67	26900	20241004	20.26	46000	-29.67	20240923	26900	20.26	20241004	47150	-31.39	20231011	26900	20.26	20241004	0.00	N	001080	1000	41 억	14040	N	N	0	N	N
116	20241011	130115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32200	1200	2	3.87	383263350	11726	98.84	31000	34000	30950	40300	21700	31000	32684.92	0.34	922	33200	32100	30700	29600	28200	32650	30150	42	9300	1000	18600	50	1	4150000	1336	-3.01	0.71	06	0.28	-10688.00	45278.00	46000	20240923	-30.00	26900	20241004	19.70	46000	-30.00	20240923	26900	19.70	20241004	47150	-31.71	20231011	26900	19.70	20241004	0.00	N	001080	1000	41 억	14040	N	N	0	N	N
117	20241011	120115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	33000	2000	2	6.45	319100250	9741	82.11	31000	34000	30950	40300	21700	31000	32758.47	0.34	699	33200	32100	30700	29600	28200	32650	30150	42	9300	1000	18600	50	1	4150000	1370	-3.09	0.73	06	0.23	-10688.00	45278.00	46000	20240923	-28.26	26900	20241004	22.68	46000	-28.26	20240923	26900	22.68	20241004	47150	-30.01	20231011	26900	22.68	20241004	0.00	N	001080	1000	41 억	14040	N	N	0	N	N
118	20241011	110115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	33250	2250	2	7.26	198579950	6132	51.69	31000	33300	30950	40300	21700	31000	32384.21	0.34	816	33200	32100	30700	29600	28200	32650	30150	42	9300	1000	18600	50	1	4150000	1380	-3.11	0.73	06	0.15	-10688.00	45278.00	46000	20240923	-27.72	26900	20241004	23.61	46000	-27.72	20240923	26900	23.61	20241004	47150	-29.48	20231011	26900	23.61	20241004	0.00	N	001080	1000	41 억	14040	N	N	0	N	N
119	20241011	100114	57	100.00	KOSPI		철강.금속	N	N	N	N	N	32500	1500	2	4.84	89462700	2788	23.50	31000	32900	30950	40300	21700	31000	32088.49	0.34	289	33200	32100	30700	29600	28200	32650	30150	42	9300	1000	18600	50	1	4150000	1349	-3.04	0.72	06	0.07	-10688.00	45278.00	46000	20240923	-29.35	26900	20241004	20.82	46000	-29.35	20240923	26900	20.82	20241004	47150	-31.07	20231011	26900	20.82	20241004	0.00	N	001080	1000	41 억	14040	N	N	0	N	N
120	20241011	090114	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31000	0	3	0.00	1395000	45	0.38	31000	31000	31000	40300	21700	31000	31000.00	0.34	-24	33200	32100	30700	29600	28200	32650	30150	42	9300	1000	18600	50	1	4150000	1287	-2.90	0.68	06	0.00	-10688.00	45278.00	46000	20240923	-32.61	26900	20241004	15.24	46000	-32.61	20240923	26900	15.24	20241004	47150	-34.25	20231011	26900	15.24	20241004	0.00	N	001080	1000	41 억	14040	N	N	0	N	N
121	20241010	160115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31000	1550	2	5.26	363388150	11864	100.87	29300	31800	29300	38250	20650	29450	30629.10	0.30	1487	30450	29950	29500	29000	28550	29725	28775	42	8800	1000	17670	50	1	4150000	1287	-2.90	0.68	06	0.29	-10688.00	45278.00	46000	20240923	-32.61	26900	20241004	15.24	46000	-32.61	20240923	26900	15.24	20241004	47150	-34.25	20231010	26900	15.24	20241004	0.00	N	001080	1000	41 억	12569	N	N	0	N	N
122	20241010	150116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30650	1200	2	4.07	353262100	11536	98.08	29300	31800	29300	38250	20650	29450	30622.58	0.30	1439	30450	29950	29500	29000	28550	29725	28775	42	8800	1000	17670	50	1	4150000	1272	-2.87	0.68	06	0.28	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231010	26900	13.94	20241004	0.00	N	001080	1000	41 억	12569	N	N	0	N	N
123	20241010	140115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30650	1200	2	4.07	308638050	10077	85.67	29300	31800	29300	38250	20650	29450	30627.97	0.30	1237	30450	29950	29500	29000	28550	29725	28775	42	8800	1000	17670	50	1	4150000	1272	-2.87	0.68	06	0.24	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231010	26900	13.94	20241004	0.00	N	001080	1000	41 억	12569	N	N	0	N	N
124	20241010	130115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30400	950	2	3.23	291531050	9516	80.90	29300	31800	29300	38250	20650	29450	30635.88	0.30	1152	30450	29950	29500	29000	28550	29725	28775	42	8800	1000	17670	50	1	4150000	1262	-2.84	0.67	06	0.23	-10688.00	45278.00	46000	20240923	-33.91	26900	20241004	13.01	46000	-33.91	20240923	26900	13.01	20241004	47150	-35.52	20231010	26900	13.01	20241004	0.00	N	001080	1000	41 억	12569	N	N	0	N	N
125	20241010	120115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30750	1300	2	4.41	247004350	8056	68.49	29300	31800	29300	38250	20650	29450	30660.92	0.30	979	30450	29950	29500	29000	28550	29725	28775	42	8800	1000	17670	50	1	4150000	1276	-2.88	0.68	06	0.19	-10688.00	45278.00	46000	20240923	-33.15	26900	20241004	14.31	46000	-33.15	20240923	26900	14.31	20241004	47150	-34.78	20231010	26900	14.31	20241004	0.00	N	001080	1000	41 억	12569	N	N	0	N	N
126	20241010	110115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30800	1350	2	4.58	220978200	7210	61.30	29300	31800	29300	38250	20650	29450	30648.85	0.30	887	30450	29950	29500	29000	28550	29725	28775	42	8800	1000	17670	50	1	4150000	1278	-2.88	0.68	06	0.17	-10688.00	45278.00	46000	20240923	-33.04	26900	20241004	14.50	46000	-33.04	20240923	26900	14.50	20241004	47150	-34.68	20231010	26900	14.50	20241004	0.00	N	001080	1000	41 억	12569	N	N	0	N	N
127	20241010	100115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31000	1550	2	5.26	177076900	5783	49.17	29300	31800	29300	38250	20650	29450	30620.25	0.30	729	30450	29950	29500	29000	28550	29725	28775	42	8800	1000	17670	50	1	4150000	1287	-2.90	0.68	06	0.14	-10688.00	45278.00	46000	20240923	-32.61	26900	20241004	15.24	46000	-32.61	20240923	26900	15.24	20241004	47150	-34.25	20231010	26900	15.24	20241004	0.00	N	001080	1000	41 억	12569	N	N	0	N	N
128	20241010	090115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29300	-150	5	-0.51	527400	18	0.15	29300	29300	29300	38250	20650	29450	29300.00	0.30	0	30450	29950	29500	29000	28550	29725	28775	42	8800	1000	17670	50	1	4150000	1216	-2.74	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-36.30	26900	20241004	8.92	46000	-36.30	20240923	26900	8.92	20241004	47150	-37.86	20231010	26900	8.92	20241004	0.00	N	001080	1000	41 억	12569	N	N	0	N	N
129	20241008	160116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29450	-850	5	-2.81	348255200	11742	94.36	29850	30000	29050	39350	21250	30300	29659.08	0.28	774	32900	31600	30650	29350	28400	31125	28875	42	9050	1000	18180	50	1	4150000	1222	-2.76	0.65	06	0.28	-10688.00	45278.00	46000	20240923	-35.98	26900	20241004	9.48	46000	-35.98	20240923	26900	9.48	20241004	47150	-37.54	20231010	26900	9.48	20241004	0.00	N	001080	1000	41 억	11793	N	N	0	N	N
130	20241008	150115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29500	-800	5	-2.64	331820600	11185	89.88	29850	30000	29050	39350	21250	30300	29666.57	0.28	842	32900	31600	30650	29350	28400	31125	28875	42	9050	1000	18180	50	1	4150000	1224	-2.76	0.65	06	0.27	-10688.00	45278.00	46000	20240923	-35.87	26900	20241004	9.67	46000	-35.87	20240923	26900	9.67	20241004	47150	-37.43	20231010	26900	9.67	20241004	0.00	N	001080	1000	41 억	11793	N	N	0	N	N
131	20241008	140115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29600	-700	5	-2.31	228281550	7716	62.01	29850	30000	29050	39350	21250	30300	29585.48	0.28	842	32900	31600	30650	29350	28400	31125	28875	42	9050	1000	18180	50	1	4150000	1228	-2.77	0.65	06	0.19	-10688.00	45278.00	46000	20240923	-35.65	26900	20241004	10.04	46000	-35.65	20240923	26900	10.04	20241004	47150	-37.22	20231010	26900	10.04	20241004	0.00	N	001080	1000	41 억	11793	N	N	0	N	N
132	20241008	130115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29750	-550	5	-1.82	176610050	5977	48.03	29850	30000	29050	39350	21250	30300	29548.28	0.28	583	32900	31600	30650	29350	28400	31125	28875	42	9050	1000	18180	50	1	4150000	1235	-2.78	0.66	06	0.14	-10688.00	45278.00	46000	20240923	-35.33	26900	20241004	10.59	46000	-35.33	20240923	26900	10.59	20241004	47150	-36.90	20231010	26900	10.59	20241004	0.00	N	001080	1000	41 억	11793	N	N	0	N	N
133	20241008	120115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29600	-700	5	-2.31	139857450	4736	38.06	29850	30000	29050	39350	21250	30300	29530.71	0.28	244	32900	31600	30650	29350	28400	31125	28875	42	9050	1000	18180	50	1	4150000	1228	-2.77	0.65	06	0.11	-10688.00	45278.00	46000	20240923	-35.65	26900	20241004	10.04	46000	-35.65	20240923	26900	10.04	20241004	47150	-37.22	20231010	26900	10.04	20241004	0.00	N	001080	1000	41 억	11793	N	N	0	N	N
134	20241008	110115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29450	-850	5	-2.81	80806150	2734	21.97	29850	30000	29050	39350	21250	30300	29556.02	0.28	168	32900	31600	30650	29350	28400	31125	28875	42	9050	1000	18180	50	1	4150000	1222	-2.76	0.65	06	0.07	-10688.00	45278.00	46000	20240923	-35.98	26900	20241004	9.48	46000	-35.98	20240923	26900	9.48	20241004	47150	-37.54	20231010	26900	9.48	20241004	0.00	N	001080	1000	41 억	11793	N	N	0	N	N
135	20241008	100116	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29350	-950	5	-3.14	49423150	1668	13.40	29850	30000	29050	39350	21250	30300	29630.19	0.28	70	32900	31600	30650	29350	28400	31125	28875	42	9050	1000	18180	50	1	4150000	1218	-2.75	0.65	06	0.04	-10688.00	45278.00	46000	20240923	-36.20	26900	20241004	9.11	46000	-36.20	20240923	26900	9.11	20241004	47150	-37.75	20231010	26900	9.11	20241004	0.00	N	001080	1000	41 억	11793	N	N	0	N	N
136	20241008	090115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29850	-450	5	-1.49	5387850	181	1.45	29850	29850	29700	39350	21250	30300	29767.13	0.28	72	32900	31600	30650	29350	28400	31125	28875	42	9050	1000	18180	50	1	4150000	1239	-2.79	0.66	06	0.00	-10688.00	45278.00	46000	20240923	-35.11	26900	20241004	10.97	46000	-35.11	20240923	26900	10.97	20241004	47150	-36.69	20231010	26900	10.97	20241004	0.00	N	001080	1000	41 억	11793	N	N	0	N	N
137	20241007	160115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30300	-700	5	-2.26	379235350	12283	31.77	31750	31950	29700	40300	21700	31000	30875.00	0.31	-1010	35000	33000	29950	27950	24900	34000	28950	42	9300	1000	18600	50	1	4150000	1257	-2.83	0.67	06	0.30	-10688.00	45278.00	47195	20230922	-35.80	26900	20241004	12.64	46000	-34.13	20240923	26900	12.64	20241004	47150	-35.74	20231010	26900	12.64	20241004	0.00	N	001080	1000	41 억	12793	N	N	0	N	N
138	20241007	150115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	30100	-900	5	-2.90	376713300	12199	31.55	31750	31950	29700	40300	21700	31000	30880.67	0.31	-1015	35000	33000	29950	27950	24900	34000	28950	42	9300	1000	18600	50	1	4150000	1249	-2.82	0.66	06	0.29	-10688.00	45278.00	47195	20230922	-36.22	26900	20241004	11.90	46000	-34.57	20240923	26900	11.90	20241004	47150	-36.16	20231010	26900	11.90	20241004	0.00	N	001080	1000	41 억	12793	N	N	0	N	N
139	20241007	140131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	29900	-1100	5	-3.55	345256900	11154	28.85	31750	31950	29700	40300	21700	31000	30953.64	0.31	-948	35000	33000	29950	27950	24900	34000	28950	42	9300	1000	18600	50	1	4150000	1241	-2.80	0.66	06	0.27	-10688.00	45278.00	47195	20230922	-36.65	26900	20241004	11.15	46000	-35.00	20240923	26900	11.15	20241004	47150	-36.59	20231010	26900	11.15	20241004	0.00	N	001080	1000	41 억	12793	N	N	0	N	N
140	20241007	130114	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31250	250	2	0.81	241568100	7751	20.05	31750	31950	30650	40300	21700	31000	31166.06	0.31	-410	35000	33000	29950	27950	24900	34000	28950	42	9300	1000	18600	50	1	4150000	1297	-2.92	0.69	06	0.19	-10688.00	45278.00	47195	20230922	-33.79	26900	20241004	16.17	46000	-32.07	20240923	26900	16.17	20241004	47150	-33.72	20231010	26900	16.17	20241004	0.00	N	001080	1000	41 억	12793	N	N	0	N	N
141	20241007	120129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31200	200	2	0.65	212839650	6830	17.67	31750	31950	30650	40300	21700	31000	31162.47	0.31	-400	35000	33000	29950	27950	24900	34000	28950	42	9300	1000	18600	50	1	4150000	1295	-2.92	0.69	06	0.16	-10688.00	45278.00	47195	20230922	-33.89	26900	20241004	15.99	46000	-32.17	20240923	26900	15.99	20241004	47150	-33.83	20231010	26900	15.99	20241004	0.00	N	001080	1000	41 억	12793	N	N	0	N	N
142	20241007	110115	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31250	250	2	0.81	174049200	5587	14.45	31750	31950	30650	40300	21700	31000	31152.53	0.31	-311	35000	33000	29950	27950	24900	34000	28950	42	9300	1000	18600	50	1	4150000	1297	-2.92	0.69	06	0.13	-10688.00	45278.00	47195	20230922	-33.79	26900	20241004	16.17	46000	-32.07	20240923	26900	16.17	20241004	47150	-33.72	20231010	26900	16.17	20241004	0.00	N	001080	1000	41 억	12793	N	N	0	N	N
143	20241007	100113	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31300	300	2	0.97	122751600	3961	10.25	31750	31750	30650	40300	21700	31000	30990.05	0.31	-265	35000	33000	29950	27950	24900	34000	28950	42	9300	1000	18600	50	1	4150000	1299	-2.93	0.69	06	0.10	-10688.00	45278.00	47195	20230922	-33.68	26900	20241004	16.36	46000	-31.96	20240923	26900	16.36	20241004	47150	-33.62	20231010	26900	16.36	20241004	0.00	N	001080	1000	41 억	12793	N	N	0	N	N
144	20241007	090113	57	100.00	KOSPI		철강.금속	N	N	N	N	N	31100	100	2	0.32	9281700	295	0.76	31750	31750	31100	40300	21700	31000	31463.39	0.31	-21	35000	33000	29950	27950	24900	34000	28950	42	9300	1000	18600	50	1	4150000	1291	-2.91	0.69	06	0.01	-10688.00	45278.00	47195	20230922	-34.10	26900	20241004	15.61	46000	-32.39	20240923	26900	15.61	20241004	47150	-34.04	20231010	26900	15.61	20241004	0.00	N	001080	1000	41 억	12793	N	N	0	N	N
145	20241004	160114	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	31000	3700	2	13.55	1159487000	38634	169.03	27050	31950	26900	35450	19150	27300	30010.42	0.34	-1176	29933	28616	27833	26516	25733	28225	26125	42	8150	1000	16380	50	1	4150000	1287	-2.90	0.68	06	0.93	-10688.00	45278.00	49342	20230921	-37.17	26900	20241004	15.24	46000	-32.61	20240923	26900	15.24	20241004	47150	-34.25	20231004	26900	15.24	20241004	0.00	N	001080	1000	41 억	13969	N	N	0	N	N
146	20241004	150113	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	30350	3050	2	11.17	1145969700	38196	167.12	27050	31950	26900	35450	19150	27300	30002.35	0.34	-1192	29933	28616	27833	26516	25733	28225	26125	42	8150	1000	16380	50	1	4150000	1260	-2.84	0.67	06	0.92	-10688.00	45278.00	49342	20230921	-38.49	26900	20241004	12.83	46000	-34.02	20240923	26900	12.83	20241004	47150	-35.63	20231004	26900	12.83	20241004	0.00	N	001080	1000	41 억	13969	N	N	0	N	N
147	20241004	140113	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	30750	3450	2	12.64	1053424550	35154	153.81	27050	31950	26900	35450	19150	27300	29965.99	0.34	-1159	29933	28616	27833	26516	25733	28225	26125	42	8150	1000	16380	50	1	4150000	1276	-2.88	0.68	06	0.85	-10688.00	45278.00	49342	20230921	-37.68	26900	20241004	14.31	46000	-33.15	20240923	26900	14.31	20241004	47150	-34.78	20231004	26900	14.31	20241004	0.00	N	001080	1000	41 억	13969	N	N	0	N	N
148	20241004	130113	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	29200	1900	2	6.96	898620600	30096	131.68	27050	31950	26900	35450	19150	27300	29858.47	0.34	-1694	29933	28616	27833	26516	25733	28225	26125	42	8150	1000	16380	50	1	4150000	1212	-2.73	0.64	06	0.73	-10688.00	45278.00	49342	20230921	-40.82	26900	20241004	8.55	46000	-36.52	20240923	26900	8.55	20241004	47150	-38.07	20231004	26900	8.55	20241004	0.00	N	001080	1000	41 억	13969	N	N	0	N	N
149	20241004	120114	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	29250	1950	2	7.14	861648650	28829	126.13	27050	31950	26900	35450	19150	27300	29888.26	0.34	-1616	29933	28616	27833	26516	25733	28225	26125	42	8150	1000	16380	50	1	4150000	1214	-2.74	0.65	06	0.69	-10688.00	45278.00	49342	20230921	-40.72	26900	20241004	8.74	46000	-36.41	20240923	26900	8.74	20241004	47150	-37.96	20231004	26900	8.74	20241004	0.00	N	001080	1000	41 억	13969	N	N	0	N	N
150	20241004	110113	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	30100	2800	2	10.26	822079150	27499	120.31	27050	31950	26900	35450	19150	27300	29894.87	0.34	-1529	29933	28616	27833	26516	25733	28225	26125	42	8150	1000	16380	50	1	4150000	1249	-2.82	0.66	06	0.66	-10688.00	45278.00	49342	20230921	-39.00	26900	20241004	11.90	46000	-34.57	20240923	26900	11.90	20241004	47150	-36.16	20231004	26900	11.90	20241004	0.00	N	001080	1000	41 억	13969	N	N	0	N	N
151	20241004	100114	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	27950	650	2	2.38	109130450	3945	17.26	27050	28000	26900	35450	19150	27300	27662.98	0.34	91	29933	28616	27833	26516	25733	28225	26125	42	8150	1000	16380	50	1	4150000	1160	-2.62	0.62	06	0.10	-10688.00	45278.00	49342	20230921	-43.35	26900	20241004	3.90	46000	-39.24	20240923	26900	3.90	20241004	47150	-40.72	20231004	26900	3.90	20241004	0.00	N	001080	1000	41 억	13969	N	N	0	N	N
152	20241004	090113	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	27300	0	3	0.00	1380050	51	0.22	27050	27300	27050	35450	19150	27300	27059.80	0.34	26	29933	28616	27833	26516	25733	28225	26125	42	8150	1000	16380	50	1	4150000	1133	-2.55	0.60	06	0.00	-10688.00	45278.00	49342	20230921	-44.67	27050	20241004	0.92	46000	-40.65	20240923	27050	0.92	20241004	47150	-42.10	20231004	27050	0.92	20241004	0.00	N	001080	1000	41 억	13969	N	N	0	N	N
153	20241002	160113	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	27300	-2150	5	-7.30	623327900	22685	105.92	29150	29150	27050	38250	20650	29450	27477.95	0.37	-1423	33516	31482	30366	28332	27216	30925	27775	42	8800	1000	17670	50	1	4150000	1133	-2.55	0.60	06	0.55	-10688.00	45278.00	49342	20230921	-44.67	27050	20241002	0.92	46000	-40.65	20240923	27050	0.92	20241002	47150	-42.10	20231004	27050	0.92	20241002	0.00	N	001080	1000	41 억	15397	N	N	0	N	N
154	20241002	150114	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	27250	-2200	5	-7.47	602327150	21913	102.31	29150	29150	27050	38250	20650	29450	27487.21	0.37	-1345	33516	31482	30366	28332	27216	30925	27775	42	8800	1000	17670	50	1	4150000	1131	-2.55	0.60	06	0.53	-10688.00	45278.00	49342	20230921	-44.77	27050	20241002	0.74	46000	-40.76	20240923	27050	0.74	20241002	47150	-42.21	20231004	27050	0.74	20241002	0.00	N	001080	1000	41 억	15397	N	N	0	N	N
155	20241002	140114	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	27200	-2250	5	-7.64	534000300	19417	90.66	29150	29150	27050	38250	20650	29450	27501.69	0.37	-950	33516	31482	30366	28332	27216	30925	27775	42	8800	1000	17670	50	1	4150000	1129	-2.54	0.60	06	0.47	-10688.00	45278.00	49342	20230921	-44.87	27050	20241002	0.55	46000	-40.87	20240923	27050	0.55	20241002	47150	-42.31	20231004	27050	0.55	20241002	0.00	N	001080	1000	41 억	15397	N	N	0	N	N
156	20241002	130114	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	27150	-2300	5	-7.81	486973750	17685	82.57	29150	29150	27100	38250	20650	29450	27535.98	0.37	-695	33516	31482	30366	28332	27216	30925	27775	42	8800	1000	17670	50	1	4150000	1127	-2.54	0.60	06	0.43	-10688.00	45278.00	49342	20230921	-44.98	27100	20241002	0.18	46000	-40.98	20240923	27100	0.18	20241002	47150	-42.42	20231004	27100	0.18	20241002	0.00	N	001080	1000	41 억	15397	N	N	0	N	N
157	20241002	120113	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	27450	-2000	5	-6.79	418939050	15193	70.94	29150	29150	27100	38250	20650	29450	27574.48	0.37	-659	33516	31482	30366	28332	27216	30925	27775	42	8800	1000	17670	50	1	4150000	1139	-2.57	0.61	06	0.37	-10688.00	45278.00	49342	20230921	-44.37	27100	20241002	1.29	46000	-40.33	20240923	27100	1.29	20241002	47150	-41.78	20231004	27100	1.29	20241002	0.00	N	001080	1000	41 억	15397	N	N	0	N	N
158	20241002	110113	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	27150	-2300	5	-7.81	372842200	13503	63.05	29150	29150	27100	38250	20650	29450	27611.80	0.37	-275	33516	31482	30366	28332	27216	30925	27775	42	8800	1000	17670	50	1	4150000	1127	-2.54	0.60	06	0.33	-10688.00	45278.00	49342	20230921	-44.98	27100	20241002	0.18	46000	-40.98	20240923	27100	0.18	20241002	47150	-42.42	20231004	27100	0.18	20241002	0.00	N	001080	1000	41 억	15397	N	N	0	N	N
159	20241002	100113	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	27700	-1750	5	-5.94	264577450	9549	44.58	29150	29150	27200	38250	20650	29450	27707.35	0.37	4	33516	31482	30366	28332	27216	30925	27775	42	8800	1000	17670	50	1	4150000	1150	-2.59	0.61	06	0.23	-10688.00	45278.00	49342	20230921	-43.86	27200	20241002	1.84	46000	-39.78	20240923	27200	1.84	20241002	47150	-41.25	20231004	27200	1.84	20241002	0.00	N	001080	1000	41 억	15397	N	N	0	N	N
160	20241002	090113	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	28500	-950	5	-3.23	5643200	197	0.92	29150	29150	28450	38250	20650	29450	28645.69	0.37	-5	33516	31482	30366	28332	27216	30925	27775	42	8800	1000	17670	50	1	4150000	1183	-2.67	0.63	06	0.00	-10688.00	45278.00	49342	20230921	-42.24	28450	20241002	0.18	46000	-38.04	20240923	28450	0.18	20241002	47150	-39.55	20231004	28450	0.18	20241002	0.00	N	001080	1000	41 억	15397	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History