KissMeData/004890/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	160207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	600	2	1.53	12128000	309	66.31	39150	39800	39000	50800	27450	39150	39249.19	2.28	0	20	39783	39466	39183	38866	38583	39325	38725	121	11650	5000	28970	50	1	2425215	964	-89.53	0.23	12	0.01	-444.00	175280.00	50700	20231025	-21.60	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50400	-21.13	20231102	38000	4.61	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
3	20241031	150210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	600	2	1.53	11889500	303	65.02	39150	39800	39000	50800	27450	39150	39239.27	2.28	0	18	39783	39466	39183	38866	38583	39325	38725	121	11650	5000	28970	50	1	2425215	964	-89.53	0.23	12	0.01	-444.00	175280.00	50700	20231025	-21.60	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50400	-21.13	20231102	38000	4.61	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
4	20241031	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	500	2	1.28	11453850	292	62.66	39150	39800	39000	50800	27450	39150	39225.51	2.28	0	14	39783	39466	39183	38866	38583	39325	38725	121	11650	5000	28970	50	1	2425215	962	-89.30	0.23	12	0.01	-444.00	175280.00	50700	20231025	-21.79	38000	20240806	4.34	48300	-17.91	20240205	38000	4.34	20240806	50400	-21.33	20231102	38000	4.34	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
5	20241031	130209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39350	200	2	0.51	2705950	69	14.81	39150	39800	39000	50800	27450	39150	39216.67	2.28	0	7	39783	39466	39183	38866	38583	39325	38725	121	11650	5000	28970	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	50700	20231025	-22.39	38000	20240806	3.55	48300	-18.53	20240205	38000	3.55	20240806	50400	-21.92	20231102	38000	3.55	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
6	20241031	120208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	600	2	1.53	2547700	65	13.95	39150	39750	39000	50800	27450	39150	39195.38	2.28	0	4	39783	39466	39183	38866	38583	39325	38725	121	11650	5000	28970	50	1	2425215	964	-89.53	0.23	12	0.00	-444.00	175280.00	50700	20231025	-21.60	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50400	-21.13	20231102	38000	4.61	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
7	20241031	110210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39200	50	2	0.13	1640000	42	9.01	39150	39200	39000	50800	27450	39150	39047.62	2.28	0	3	39783	39466	39183	38866	38583	39325	38725	121	11650	5000	28970	50	1	2425215	951	-88.29	0.22	12	0.00	-444.00	175280.00	50700	20231025	-22.68	38000	20240806	3.16	48300	-18.84	20240205	38000	3.16	20240806	50400	-22.22	20231102	38000	3.16	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
8	20241031	100209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39200	50	2	0.13	1640000	42	9.01	39150	39200	39000	50800	27450	39150	39047.62	2.28	0	3	39783	39466	39183	38866	38583	39325	38725	121	11650	5000	28970	50	1	2425215	951	-88.29	0.22	12	0.00	-444.00	175280.00	50700	20231025	-22.68	38000	20240806	3.16	48300	-18.84	20240205	38000	3.16	20240806	50400	-22.22	20231102	38000	3.16	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
9	20241031	090210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39150	0	3	0.00	0	0	0.00	0	0	0	50800	27450	39150	0.00	2.28	0	0	39783	39466	39183	38866	38583	39325	38725	121	11650	5000	28970	50	1	2425215	949	-88.18	0.22	12	0.00	-444.00	175280.00	50700	20231025	-22.78	38000	20240806	3.03	48300	-18.94	20240205	38000	3.03	20240806	50400	-22.32	20231102	38000	3.03	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
10	20241030	160207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39150	-250	5	-0.63	18237050	466	76.90	39350	39500	38900	51200	27600	39400	39135.30	2.28	0	4	40466	39932	39616	39082	38766	39775	38925	121	11800	5000	29150	50	1	2425215	949	-88.18	0.22	12	0.02	-444.00	175280.00	52000	20231023	-24.71	38000	20240806	3.03	48300	-18.94	20240205	38000	3.03	20240806	50400	-22.32	20231102	38000	3.03	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
11	20241030	150211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39450	50	2	0.13	15452250	395	65.18	39350	39500	38900	51200	27600	39400	39119.62	2.28	0	8	40466	39932	39616	39082	38766	39775	38925	121	11800	5000	29150	50	1	2425215	957	-88.85	0.23	12	0.02	-444.00	175280.00	52000	20231023	-24.13	38000	20240806	3.82	48300	-18.32	20240205	38000	3.82	20240806	50400	-21.73	20231102	38000	3.82	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
12	20241030	140210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39250	-150	5	-0.38	13994850	358	59.08	39350	39350	38900	51200	27600	39400	39091.76	2.28	0	18	40466	39932	39616	39082	38766	39775	38925	121	11800	5000	29150	50	1	2425215	952	-88.40	0.22	12	0.01	-444.00	175280.00	52000	20231023	-24.52	38000	20240806	3.29	48300	-18.74	20240205	38000	3.29	20240806	50400	-22.12	20231102	38000	3.29	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
13	20241030	130211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39250	-150	5	-0.38	13994850	358	59.08	39350	39350	38900	51200	27600	39400	39091.76	2.28	0	18	40466	39932	39616	39082	38766	39775	38925	121	11800	5000	29150	50	1	2425215	952	-88.40	0.22	12	0.01	-444.00	175280.00	52000	20231023	-24.52	38000	20240806	3.29	48300	-18.74	20240205	38000	3.29	20240806	50400	-22.12	20231102	38000	3.29	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
14	20241030	120210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39250	-150	5	-0.38	13877100	355	58.58	39350	39350	38900	51200	27600	39400	39090.42	2.28	0	21	40466	39932	39616	39082	38766	39775	38925	121	11800	5000	29150	50	1	2425215	952	-88.40	0.22	12	0.01	-444.00	175280.00	52000	20231023	-24.52	38000	20240806	3.29	48300	-18.74	20240205	38000	3.29	20240806	50400	-22.12	20231102	38000	3.29	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
15	20241030	110209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39250	-150	5	-0.38	13720100	351	57.92	39350	39350	38900	51200	27600	39400	39088.60	2.28	0	25	40466	39932	39616	39082	38766	39775	38925	121	11800	5000	29150	50	1	2425215	952	-88.40	0.22	12	0.01	-444.00	175280.00	52000	20231023	-24.52	38000	20240806	3.29	48300	-18.74	20240205	38000	3.29	20240806	50400	-22.12	20231102	38000	3.29	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
16	20241030	100208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38900	-500	5	-1.27	13641750	349	57.59	39350	39350	38900	51200	27600	39400	39088.11	2.28	0	26	40466	39932	39616	39082	38766	39775	38925	121	11800	5000	29150	50	1	2425215	943	-87.61	0.22	12	0.01	-444.00	175280.00	52000	20231023	-25.19	38000	20240806	2.37	48300	-19.46	20240205	38000	2.37	20240806	50400	-22.82	20231102	38000	2.37	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
17	20241030	090210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39350	-50	5	-0.13	39350	1	0.17	39350	39350	39350	51200	27600	39400	39350.00	2.28	0	0	40466	39932	39616	39082	38766	39775	38925	121	11800	5000	29150	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	52000	20231023	-24.33	38000	20240806	3.55	48300	-18.53	20240205	38000	3.55	20240806	50400	-21.92	20231102	38000	3.55	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
18	20241029	160205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39400	-250	5	-0.63	24081900	606	199.34	39650	40150	39300	51500	27800	39650	39739.11	2.28	0	-93	40016	39832	39466	39282	38916	39925	39375	121	11850	5000	29340	50	1	2425215	956	-88.74	0.22	12	0.02	-444.00	175280.00	52200	20231020	-24.52	38000	20240806	3.68	48300	-18.43	20240205	38000	3.68	20240806	50400	-21.83	20231102	38000	3.68	20240806	0.00	N	004890	5000	121 억		55316	N	N	0	N	00	N
19	20241029	150208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39300	-350	5	-0.88	22860250	575	189.14	39650	40150	39300	51500	27800	39650	39756.96	2.28	0	-62	40016	39832	39466	39282	38916	39925	39375	121	11850	5000	29340	50	1	2425215	953	-88.51	0.22	12	0.02	-444.00	175280.00	52200	20231020	-24.71	38000	20240806	3.42	48300	-18.63	20240205	38000	3.42	20240806	50400	-22.02	20231102	38000	3.42	20240806	0.00	N	004890	5000	121 억		55316	N	N	0	N	00	N
20	20241029	140205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39300	-350	5	-0.88	22860250	575	189.14	39650	40150	39300	51500	27800	39650	39756.96	2.28	0	-62	40016	39832	39466	39282	38916	39925	39375	121	11850	5000	29340	50	1	2425215	953	-88.51	0.22	12	0.02	-444.00	175280.00	52200	20231020	-24.71	38000	20240806	3.42	48300	-18.63	20240205	38000	3.42	20240806	50400	-22.02	20231102	38000	3.42	20240806	0.00	N	004890	5000	121 억		55316	N	N	0	N	00	N
21	20241029	130206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39950	300	2	0.76	14163850	354	116.45	39650	40150	39400	51500	27800	39650	40010.88	2.28	0	-92	40016	39832	39466	39282	38916	39925	39375	121	11850	5000	29340	50	1	2425215	969	-89.98	0.23	12	0.01	-444.00	175280.00	52200	20231020	-23.47	38000	20240806	5.13	48300	-17.29	20240205	38000	5.13	20240806	50400	-20.73	20231102	38000	5.13	20240806	0.00	N	004890	5000	121 억		55316	N	N	0	N	00	N
22	20241029	120206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39950	300	2	0.76	14163850	354	116.45	39650	40150	39400	51500	27800	39650	40010.88	2.28	0	-92	40016	39832	39466	39282	38916	39925	39375	121	11850	5000	29340	50	1	2425215	969	-89.98	0.23	12	0.01	-444.00	175280.00	52200	20231020	-23.47	38000	20240806	5.13	48300	-17.29	20240205	38000	5.13	20240806	50400	-20.73	20231102	38000	5.13	20240806	0.00	N	004890	5000	121 억		55316	N	N	0	N	00	N
23	20241029	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39950	300	2	0.76	14163850	354	116.45	39650	40150	39400	51500	27800	39650	40010.88	2.28	0	-92	40016	39832	39466	39282	38916	39925	39375	121	11850	5000	29340	50	1	2425215	969	-89.98	0.23	12	0.01	-444.00	175280.00	52200	20231020	-23.47	38000	20240806	5.13	48300	-17.29	20240205	38000	5.13	20240806	50400	-20.73	20231102	38000	5.13	20240806	0.00	N	004890	5000	121 억		55316	N	N	0	N	00	N
24	20241029	100206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39400	-250	5	-0.63	14123900	353	116.12	39650	40150	39400	51500	27800	39650	40011.05	2.28	0	-92	40016	39832	39466	39282	38916	39925	39375	121	11850	5000	29340	50	1	2425215	956	-88.74	0.22	12	0.01	-444.00	175280.00	52200	20231020	-24.52	38000	20240806	3.68	48300	-18.43	20240205	38000	3.68	20240806	50400	-21.83	20231102	38000	3.68	20240806	0.00	N	004890	5000	121 억		55316	N	N	0	N	00	N
25	20241028	160205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	350	2	0.89	11908650	304	55.47	39100	39650	39100	51000	27550	39300	39173.19	2.28	0	29	39966	39632	39466	39132	38966	39550	39050	121	11700	5000	29080	50	1	2425215	962	-89.30	0.23	12	0.01	-444.00	175280.00	52200	20231020	-24.04	38000	20240806	4.34	48300	-17.91	20240205	38000	4.34	20240806	50400	-21.33	20231102	38000	4.34	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
26	20241028	150205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	350	2	0.89	11829350	302	55.11	39100	39650	39100	51000	27550	39300	39170.03	2.28	0	27	39966	39632	39466	39132	38966	39550	39050	121	11700	5000	29080	50	1	2425215	962	-89.30	0.23	12	0.01	-444.00	175280.00	52200	20231020	-24.04	38000	20240806	4.34	48300	-17.91	20240205	38000	4.34	20240806	50400	-21.33	20231102	38000	4.34	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
27	20241028	140206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	350	2	0.89	11274600	288	52.55	39100	39650	39100	51000	27550	39300	39147.92	2.28	0	18	39966	39632	39466	39132	38966	39550	39050	121	11700	5000	29080	50	1	2425215	962	-89.30	0.23	12	0.01	-444.00	175280.00	52200	20231020	-24.04	38000	20240806	4.34	48300	-17.91	20240205	38000	4.34	20240806	50400	-21.33	20231102	38000	4.34	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
28	20241028	130205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	350	2	0.89	10997300	281	51.28	39100	39650	39100	51000	27550	39300	39136.30	2.28	0	12	39966	39632	39466	39132	38966	39550	39050	121	11700	5000	29080	50	1	2425215	962	-89.30	0.23	12	0.01	-444.00	175280.00	52200	20231020	-24.04	38000	20240806	4.34	48300	-17.91	20240205	38000	4.34	20240806	50400	-21.33	20231102	38000	4.34	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
29	20241028	120206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39550	250	2	0.64	10719850	274	50.00	39100	39550	39100	51000	27550	39300	39123.54	2.28	0	6	39966	39632	39466	39132	38966	39550	39050	121	11700	5000	29080	50	1	2425215	959	-89.08	0.23	12	0.01	-444.00	175280.00	52200	20231020	-24.23	38000	20240806	4.08	48300	-18.12	20240205	38000	4.08	20240806	50400	-21.53	20231102	38000	4.08	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
30	20241028	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39100	-200	5	-0.51	9933600	254	46.35	39100	39200	39100	51000	27550	39300	39108.66	2.28	0	7	39966	39632	39466	39132	38966	39550	39050	121	11700	5000	29080	50	1	2425215	948	-88.06	0.22	12	0.01	-444.00	175280.00	52200	20231020	-25.10	38000	20240806	2.89	48300	-19.05	20240205	38000	2.89	20240806	50400	-22.42	20231102	38000	2.89	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
31	20241028	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39100	-200	5	-0.51	7196400	184	33.58	39100	39200	39100	51000	27550	39300	39110.87	2.28	0	4	39966	39632	39466	39132	38966	39550	39050	121	11700	5000	29080	50	1	2425215	948	-88.06	0.22	12	0.01	-444.00	175280.00	52200	20231020	-25.10	38000	20240806	2.89	48300	-19.05	20240205	38000	2.89	20240806	50400	-22.42	20231102	38000	2.89	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
32	20241028	090204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39100	-200	5	-0.51	742900	19	3.47	39100	39100	39100	51000	27550	39300	39100.00	2.28	0	-2	39966	39632	39466	39132	38966	39550	39050	121	11700	5000	29080	50	1	2425215	948	-88.06	0.22	12	0.00	-444.00	175280.00	52200	20231020	-25.10	38000	20240806	2.89	48300	-19.05	20240205	38000	2.89	20240806	50400	-22.42	20231102	38000	2.89	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
33	20241025	160203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39300	-450	5	-1.13	21685850	548	180.86	39800	39800	39300	51600	27850	39750	39572.72	2.28	0	2	40150	39950	39800	39600	39450	39875	39525	121	11850	5000	29410	50	1	2425215	953	-88.51	0.22	12	0.02	-444.00	175280.00	52200	20231020	-24.71	38000	20240806	3.42	48300	-18.63	20240205	38000	3.42	20240806	50700	-22.49	20231025	38000	3.42	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
34	20241025	150205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39550	-200	5	-0.50	13959900	352	116.17	39800	39800	39550	51600	27850	39750	39658.81	2.28	0	14	40150	39950	39800	39600	39450	39875	39525	121	11850	5000	29410	50	1	2425215	959	-89.08	0.23	12	0.01	-444.00	175280.00	52200	20231020	-24.23	38000	20240806	4.08	48300	-18.12	20240205	38000	4.08	20240806	50700	-21.99	20231025	38000	4.08	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
35	20241025	140205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	-100	5	-0.25	10516950	265	87.46	39800	39800	39550	51600	27850	39750	39686.60	2.28	0	2	40150	39950	39800	39600	39450	39875	39525	121	11850	5000	29410	50	1	2425215	962	-89.30	0.23	12	0.01	-444.00	175280.00	52200	20231020	-24.04	38000	20240806	4.34	48300	-17.91	20240205	38000	4.34	20240806	50700	-21.79	20231025	38000	4.34	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
36	20241025	130205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	-100	5	-0.25	8100400	204	67.33	39800	39800	39600	51600	27850	39750	39707.84	2.28	0	2	40150	39950	39800	39600	39450	39875	39525	121	11850	5000	29410	50	1	2425215	962	-89.30	0.23	12	0.01	-444.00	175280.00	52200	20231020	-24.04	38000	20240806	4.34	48300	-17.91	20240205	38000	4.34	20240806	50700	-21.79	20231025	38000	4.34	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
37	20241025	120206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39700	-50	5	-0.13	4294650	108	35.64	39800	39800	39700	51600	27850	39750	39765.28	2.28	0	2	40150	39950	39800	39600	39450	39875	39525	121	11850	5000	29410	50	1	2425215	963	-89.41	0.23	12	0.00	-444.00	175280.00	52200	20231020	-23.95	38000	20240806	4.47	48300	-17.81	20240205	38000	4.47	20240806	50700	-21.70	20231025	38000	4.47	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
38	20241025	110204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	0	3	0.00	3817750	96	31.68	39800	39800	39750	51600	27850	39750	39768.23	2.28	0	2	40150	39950	39800	39600	39450	39875	39525	121	11850	5000	29410	50	1	2425215	964	-89.53	0.23	12	0.00	-444.00	175280.00	52200	20231020	-23.85	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50700	-21.60	20231025	38000	4.61	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
39	20241025	100206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	0	3	0.00	2704750	68	22.44	39800	39800	39750	51600	27850	39750	39775.74	2.28	0	2	40150	39950	39800	39600	39450	39875	39525	121	11850	5000	29410	50	1	2425215	964	-89.53	0.23	12	0.00	-444.00	175280.00	52200	20231020	-23.85	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50700	-21.60	20231025	38000	4.61	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
40	20241025	090204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39800	50	2	0.13	557200	14	4.62	39800	39800	39800	51600	27850	39750	39800.00	2.28	0	0	40150	39950	39800	39600	39450	39875	39525	121	11850	5000	29410	50	1	2425215	965	-89.64	0.23	12	0.00	-444.00	175280.00	52200	20231020	-23.75	38000	20240806	4.74	48300	-17.60	20240205	38000	4.74	20240806	50700	-21.50	20231025	38000	4.74	20240806	0.00	N	004890	5000	121 억		55321	N	N	0	N	00	N
41	20241024	160203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	-300	5	-0.75	12043900	303	200.66	40000	40000	39650	52000	28050	40050	39748.84	2.28	0	-7	40283	40166	40033	39916	39783	40175	39925	121	11950	5000	29630	50	1	2425215	964	-89.53	0.23	12	0.01	-444.00	175280.00	52500	20231017	-24.29	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50700	-21.60	20231025	38000	4.61	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
42	20241024	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39850	-200	5	-0.50	10453900	263	174.17	40000	40000	39650	52000	28050	40050	39748.67	2.28	0	23	40283	40166	40033	39916	39783	40175	39925	121	11950	5000	29630	50	1	2425215	966	-89.75	0.23	12	0.01	-444.00	175280.00	52500	20231017	-24.10	38000	20240806	4.87	48300	-17.49	20240205	38000	4.87	20240806	50700	-21.40	20231025	38000	4.87	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
43	20241024	140203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39950	-100	5	-0.25	3224450	81	53.64	40000	40000	39750	52000	28050	40050	39808.02	2.28	0	-7	40283	40166	40033	39916	39783	40175	39925	121	11950	5000	29630	50	1	2425215	969	-89.98	0.23	12	0.00	-444.00	175280.00	52500	20231017	-23.90	38000	20240806	5.13	48300	-17.29	20240205	38000	5.13	20240806	50700	-21.20	20231025	38000	5.13	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
44	20241024	130205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39950	-100	5	-0.25	3224450	81	53.64	40000	40000	39750	52000	28050	40050	39808.02	2.28	0	-7	40283	40166	40033	39916	39783	40175	39925	121	11950	5000	29630	50	1	2425215	969	-89.98	0.23	12	0.00	-444.00	175280.00	52500	20231017	-23.90	38000	20240806	5.13	48300	-17.29	20240205	38000	5.13	20240806	50700	-21.20	20231025	38000	5.13	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
45	20241024	120204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39900	-150	5	-0.37	3024700	76	50.33	40000	40000	39750	52000	28050	40050	39798.68	2.28	0	-3	40283	40166	40033	39916	39783	40175	39925	121	11950	5000	29630	50	1	2425215	968	-89.86	0.23	12	0.00	-444.00	175280.00	52500	20231017	-24.00	38000	20240806	5.00	48300	-17.39	20240205	38000	5.00	20240806	50700	-21.30	20231025	38000	5.00	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
46	20241024	110204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	-300	5	-0.75	1591550	40	26.49	40000	40000	39750	52000	28050	40050	39788.75	2.28	0	-1	40283	40166	40033	39916	39783	40175	39925	121	11950	5000	29630	50	1	2425215	964	-89.53	0.23	12	0.00	-444.00	175280.00	52500	20231017	-24.29	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50700	-21.60	20231025	38000	4.61	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
47	20241024	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-50	5	-0.12	40000	1	0.66	40000	40000	40000	52000	28050	40050	40000.00	2.28	0	-1	40283	40166	40033	39916	39783	40175	39925	121	11950	5000	29630	50	1	2425215	970	-90.09	0.23	12	0.00	-444.00	175280.00	52500	20231017	-23.81	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	50700	-21.10	20231025	38000	5.26	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
48	20241024	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-50	5	-0.12	40000	1	0.66	40000	40000	40000	52000	28050	40050	40000.00	2.28	0	-1	40283	40166	40033	39916	39783	40175	39925	121	11950	5000	29630	50	1	2425215	970	-90.09	0.23	12	0.00	-444.00	175280.00	52500	20231017	-23.81	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	50700	-21.10	20231025	38000	5.26	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
49	20241023	160205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40050	0	3	0.00	6039250	151	21.48	40050	40150	39900	52000	28050	40050	39995.03	2.28	0	-1	41150	40600	40250	39700	39350	40425	39525	121	11950	5000	29630	50	1	2425215	971	-90.20	0.23	12	0.01	-444.00	175280.00	52500	20231016	-23.71	38000	20240806	5.39	48300	-17.08	20240205	38000	5.39	20240806	52000	-22.98	20231023	38000	5.39	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
50	20241023	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-50	5	-0.12	5879050	147	20.91	40050	40150	39900	52000	28050	40050	39993.54	2.28	0	-1	41150	40600	40250	39700	39350	40425	39525	121	11950	5000	29630	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	52500	20231016	-23.81	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	52000	-23.08	20231023	38000	5.26	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
51	20241023	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-50	5	-0.12	5879050	147	20.91	40050	40150	39900	52000	28050	40050	39993.54	2.28	0	-1	41150	40600	40250	39700	39350	40425	39525	121	11950	5000	29630	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	52500	20231016	-23.81	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	52000	-23.08	20231023	38000	5.26	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
52	20241023	130205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40100	50	2	0.12	3798950	95	13.51	40050	40150	39900	52000	28050	40050	39988.95	2.28	0	-1	41150	40600	40250	39700	39350	40425	39525	121	11950	5000	29630	50	1	2425215	973	-90.32	0.23	12	0.00	-444.00	175280.00	52500	20231016	-23.62	38000	20240806	5.53	48300	-16.98	20240205	38000	5.53	20240806	52000	-22.88	20231023	38000	5.53	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
53	20241023	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39950	-100	5	-0.25	3438050	86	12.23	40050	40150	39900	52000	28050	40050	39977.33	2.28	0	-1	41150	40600	40250	39700	39350	40425	39525	121	11950	5000	29630	50	1	2425215	969	-89.98	0.23	12	0.00	-444.00	175280.00	52500	20231016	-23.90	38000	20240806	5.13	48300	-17.29	20240205	38000	5.13	20240806	52000	-23.17	20231023	38000	5.13	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
54	20241023	110204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40100	50	2	0.12	2998200	75	10.67	40050	40150	39950	52000	28050	40050	39976.00	2.28	0	-1	41150	40600	40250	39700	39350	40425	39525	121	11950	5000	29630	50	1	2425215	973	-90.32	0.23	12	0.00	-444.00	175280.00	52500	20231016	-23.62	38000	20240806	5.53	48300	-16.98	20240205	38000	5.53	20240806	52000	-22.88	20231023	38000	5.53	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
55	20241023	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40100	50	2	0.12	1040500	26	3.70	40050	40150	39950	52000	28050	40050	40019.23	2.28	0	-1	41150	40600	40250	39700	39350	40425	39525	121	11950	5000	29630	50	1	2425215	973	-90.32	0.23	12	0.00	-444.00	175280.00	52500	20231016	-23.62	38000	20240806	5.53	48300	-16.98	20240205	38000	5.53	20240806	52000	-22.88	20231023	38000	5.53	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
56	20241023	090204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40050	0	3	0.00	120150	3	0.43	40050	40050	40050	52000	28050	40050	40050.00	2.28	0	0	41150	40600	40250	39700	39350	40425	39525	121	11950	5000	29630	50	1	2425215	971	-90.20	0.23	12	0.00	-444.00	175280.00	52500	20231016	-23.71	38000	20240806	5.39	48300	-17.08	20240205	38000	5.39	20240806	52000	-22.98	20231023	38000	5.39	20240806	0.00	N	004890	5000	121 억		55322	N	N	0	N	00	N
57	20241022	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40050	-650	5	-1.60	28145300	703	245.80	40700	40800	39900	52900	28500	40700	40035.99	2.29	0	20	40966	40832	40716	40582	40466	40825	40575	121	12200	5000	30110	50	1	2425215	971	-90.20	0.23	12	0.03	-444.00	175280.00	52500	20231016	-23.71	38000	20240806	5.39	48300	-17.08	20240205	38000	5.39	20240806	52000	-22.98	20231023	38000	5.39	20240806	0.00	N	004890	5000	121 억		55422	N	N	0	N	00	N
58	20241022	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40050	-650	5	-1.60	25021400	625	218.53	40700	40800	39900	52900	28500	40700	40034.24	2.29	0	67	40966	40832	40716	40582	40466	40825	40575	121	12200	5000	30110	50	1	2425215	971	-90.20	0.23	12	0.03	-444.00	175280.00	52500	20231016	-23.71	38000	20240806	5.39	48300	-17.08	20240205	38000	5.39	20240806	52000	-22.98	20231023	38000	5.39	20240806	0.00	N	004890	5000	121 억		55422	N	N	0	N	00	N
59	20241022	140205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-700	5	-1.72	23257050	581	203.15	40700	40800	39900	52900	28500	40700	40029.35	2.29	0	77	40966	40832	40716	40582	40466	40825	40575	121	12200	5000	30110	50	1	2425215	970	-90.09	0.23	12	0.02	-444.00	175280.00	52500	20231016	-23.81	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	52000	-23.08	20231023	38000	5.26	20240806	0.00	N	004890	5000	121 억		55422	N	N	0	N	00	N
60	20241022	130204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-700	5	-1.72	16055150	401	140.21	40700	40800	39900	52900	28500	40700	40037.78	2.29	0	98	40966	40832	40716	40582	40466	40825	40575	121	12200	5000	30110	50	1	2425215	970	-90.09	0.23	12	0.02	-444.00	175280.00	52500	20231016	-23.81	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	52000	-23.08	20231023	38000	5.26	20240806	0.00	N	004890	5000	121 억		55422	N	N	0	N	00	N
61	20241022	120204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40300	-400	5	-0.98	12734100	318	111.19	40700	40800	39900	52900	28500	40700	40044.34	2.29	0	105	40966	40832	40716	40582	40466	40825	40575	121	12200	5000	30110	50	1	2425215	977	-90.77	0.23	12	0.01	-444.00	175280.00	52500	20231016	-23.24	38000	20240806	6.05	48300	-16.56	20240205	38000	6.05	20240806	52000	-22.50	20231023	38000	6.05	20240806	0.00	N	004890	5000	121 억		55422	N	N	0	N	00	N
62	20241022	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39900	-800	5	-1.97	12653550	316	110.49	40700	40800	39900	52900	28500	40700	40042.88	2.29	0	106	40966	40832	40716	40582	40466	40825	40575	121	12200	5000	30110	50	1	2425215	968	-89.86	0.23	12	0.01	-444.00	175280.00	52500	20231016	-24.00	38000	20240806	5.00	48300	-17.39	20240205	38000	5.00	20240806	52000	-23.27	20231023	38000	5.00	20240806	0.00	N	004890	5000	121 억		55422	N	N	0	N	00	N
63	20241022	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40800	100	2	0.25	569900	14	4.90	40700	40800	40700	52900	28500	40700	40707.14	2.29	0	-1	40966	40832	40716	40582	40466	40825	40575	121	12200	5000	30110	50	1	2425215	989	-91.89	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.29	38000	20240806	7.37	48300	-15.53	20240205	38000	7.37	20240806	52000	-21.54	20231023	38000	7.37	20240806	0.00	N	004890	5000	121 억		55422	N	N	0	N	00	N
64	20241022	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	0	3	0.00	81400	2	0.70	40700	40700	40700	52900	28500	40700	40700.00	2.29	0	0	40966	40832	40716	40582	40466	40825	40575	121	12200	5000	30110	50	1	2425215	987	-91.67	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.48	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	52000	-21.73	20231023	38000	7.11	20240806	0.00	N	004890	5000	121 억		55422	N	N	0	N	00	N
65	20241021	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	0	3	0.00	11667200	286	123.81	40700	40850	40600	52900	28500	40700	40794.41	2.29	0	-32	41633	41166	40733	40266	39833	40950	40050	121	12200	5000	30110	50	1	2425215	987	-91.67	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.48	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	52000	-21.73	20231023	38000	7.11	20240806	0.00	N	004890	5000	121 억		55454	N	N	0	N	00	N
66	20241021	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	0	3	0.00	11219600	275	119.05	40700	40850	40650	52900	28500	40700	40798.55	2.29	0	-32	41633	41166	40733	40266	39833	40950	40050	121	12200	5000	30110	50	1	2425215	987	-91.67	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.48	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	52000	-21.73	20231023	38000	7.11	20240806	0.00	N	004890	5000	121 억		55454	N	N	0	N	00	N
67	20241021	140204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40800	100	2	0.25	11138200	273	118.18	40700	40850	40650	52900	28500	40700	40799.27	2.29	0	-31	41633	41166	40733	40266	39833	40950	40050	121	12200	5000	30110	50	1	2425215	989	-91.89	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.29	38000	20240806	7.37	48300	-15.53	20240205	38000	7.37	20240806	52000	-21.54	20231023	38000	7.37	20240806	0.00	N	004890	5000	121 억		55454	N	N	0	N	00	N
68	20241021	130203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40800	100	2	0.25	10239800	251	108.66	40700	40850	40650	52900	28500	40700	40796.02	2.29	0	-29	41633	41166	40733	40266	39833	40950	40050	121	12200	5000	30110	50	1	2425215	989	-91.89	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.29	38000	20240806	7.37	48300	-15.53	20240205	38000	7.37	20240806	52000	-21.54	20231023	38000	7.37	20240806	0.00	N	004890	5000	121 억		55454	N	N	0	N	00	N
69	20241021	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	0	3	0.00	692550	17	7.36	40700	40800	40650	52900	28500	40700	40738.24	2.29	0	-2	41633	41166	40733	40266	39833	40950	40050	121	12200	5000	30110	50	1	2425215	987	-91.67	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.48	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	52000	-21.73	20231023	38000	7.11	20240806	0.00	N	004890	5000	121 억		55454	N	N	0	N	00	N
70	20241021	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	0	3	0.00	692550	17	7.36	40700	40800	40650	52900	28500	40700	40738.24	2.29	0	-2	41633	41166	40733	40266	39833	40950	40050	121	12200	5000	30110	50	1	2425215	987	-91.67	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.48	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	52000	-21.73	20231023	38000	7.11	20240806	0.00	N	004890	5000	121 억		55454	N	N	0	N	00	N
71	20241021	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40800	100	2	0.25	448050	11	4.76	40700	40800	40650	52900	28500	40700	40731.82	2.29	0	-1	41633	41166	40733	40266	39833	40950	40050	121	12200	5000	30110	50	1	2425215	989	-91.89	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.29	38000	20240806	7.37	48300	-15.53	20240205	38000	7.37	20240806	52000	-21.54	20231023	38000	7.37	20240806	0.00	N	004890	5000	121 억		55454	N	N	0	N	00	N
72	20241021	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	0	3	0.00	0	0	0.00	0	0	0	52900	28500	40700	0.00	2.29	0	0	41633	41166	40733	40266	39833	40950	40050	121	12200	5000	30110	50	1	2425215	987	-91.67	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.48	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	52000	-21.73	20231023	38000	7.11	20240806	0.00	N	004890	5000	121 억		55454	N	N	0	N	00	N
73	20241018	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	-100	5	-0.25	9362150	231	19.79	41100	41200	40300	53000	28600	40800	40528.79	2.29	0	-68	41233	41016	40683	40466	40133	41125	40575	121	12200	5000	30190	50	1	2425215	987	-91.67	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.48	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	52200	-22.03	20231020	38000	7.11	20240806	0.00	N	004890	5000	121 억		55476	N	N	1	N	00	N
74	20241018	150206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40650	-150	5	-0.37	7978650	197	16.88	41100	41200	40300	53000	28600	40800	40500.76	2.29	0	-65	41233	41016	40683	40466	40133	41125	40575	121	12200	5000	30190	50	1	2425215	986	-91.55	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.57	38000	20240806	6.97	48300	-15.84	20240205	38000	6.97	20240806	52200	-22.13	20231020	38000	6.97	20240806	0.00	N	004890	5000	121 억		55476	N	N	1	N	00	N
75	20241018	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40500	-300	5	-0.74	1875150	46	3.94	41100	41200	40500	53000	28600	40800	40764.13	2.29	0	-4	41233	41016	40683	40466	40133	41125	40575	121	12200	5000	30190	50	1	2425215	982	-91.22	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.86	38000	20240806	6.58	48300	-16.15	20240205	38000	6.58	20240806	52200	-22.41	20231020	38000	6.58	20240806	0.00	N	004890	5000	121 억		55476	N	N	1	N	00	N
76	20241018	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40750	-50	5	-0.12	1062400	26	2.23	41100	41200	40600	53000	28600	40800	40861.54	2.29	0	-3	41233	41016	40683	40466	40133	41125	40575	121	12200	5000	30190	50	1	2425215	988	-91.78	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.38	38000	20240806	7.24	48300	-15.63	20240205	38000	7.24	20240806	52200	-21.93	20231020	38000	7.24	20240806	0.00	N	004890	5000	121 억		55476	N	N	1	N	00	N
77	20241018	120207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40750	-50	5	-0.12	1062400	26	2.23	41100	41200	40600	53000	28600	40800	40861.54	2.29	0	-3	41233	41016	40683	40466	40133	41125	40575	121	12200	5000	30190	50	1	2425215	988	-91.78	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.38	38000	20240806	7.24	48300	-15.63	20240205	38000	7.24	20240806	52200	-21.93	20231020	38000	7.24	20240806	0.00	N	004890	5000	121 억		55476	N	N	1	N	00	N
78	20241018	110206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	-100	5	-0.25	980900	24	2.06	41100	41200	40600	53000	28600	40800	40870.83	2.29	0	-2	41233	41016	40683	40466	40133	41125	40575	121	12200	5000	30190	50	1	2425215	987	-91.67	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.48	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	52200	-22.03	20231020	38000	7.11	20240806	0.00	N	004890	5000	121 억		55476	N	N	1	N	00	N
79	20241018	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	400	2	0.98	82300	2	0.17	41100	41200	41100	53000	28600	40800	41150.00	2.29	0	0	41233	41016	40683	40466	40133	41125	40575	121	12200	5000	30190	50	1	2425215	999	-92.79	0.24	12	0.00	-444.00	175280.00	52500	20231016	-21.52	38000	20240806	8.42	48300	-14.70	20240205	38000	8.42	20240806	52200	-21.07	20231020	38000	8.42	20240806	0.00	N	004890	5000	121 억		55476	N	N	1	N	00	N
80	20241018	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40800	0	3	0.00	0	0	0.00	0	0	0	53000	28600	40800	0.00	2.29	0	0	41233	41016	40683	40466	40133	41125	40575	121	12200	5000	30190	50	1	2425215	989	-91.89	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.29	38000	20240806	7.37	48300	-15.53	20240205	38000	7.37	20240806	52200	-21.84	20231020	38000	7.37	20240806	0.00	N	004890	5000	121 억		55476	N	N	1	N	00	N
81	20241017	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40800	400	2	0.99	47560800	1167	85.49	40400	40900	40350	52500	28300	40400	40754.68	2.25	0	840	41133	40766	40533	40166	39933	40650	40050	121	12100	5000	29890	50	1	2425215	989	-91.89	0.23	12	0.05	-444.00	175280.00	52500	20231016	-22.29	38000	20240806	7.37	48300	-15.53	20240205	38000	7.37	20240806	52500	-22.29	20231017	38000	7.37	20240806	0.00	N	004890	5000	121 억		54564	N	N	1	N	00	N
82	20241017	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40900	500	2	1.24	41685950	1023	74.95	40400	40900	40350	52500	28300	40400	40748.73	2.25	0	769	41133	40766	40533	40166	39933	40650	40050	121	12100	5000	29890	50	1	2425215	992	-92.12	0.23	12	0.04	-444.00	175280.00	52500	20231016	-22.10	38000	20240806	7.63	48300	-15.32	20240205	38000	7.63	20240806	52500	-22.10	20231017	38000	7.63	20240806	0.00	N	004890	5000	121 억		54564	N	N	0	N	00	N
83	20241017	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40850	450	2	1.11	35969100	883	64.69	40400	40850	40350	52500	28300	40400	40735.11	2.25	0	636	41133	40766	40533	40166	39933	40650	40050	121	12100	5000	29890	50	1	2425215	991	-92.00	0.23	12	0.04	-444.00	175280.00	52500	20231016	-22.19	38000	20240806	7.50	48300	-15.42	20240205	38000	7.50	20240806	52500	-22.19	20231017	38000	7.50	20240806	0.00	N	004890	5000	121 억		54564	N	N	0	N	00	N
84	20241017	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40550	150	2	0.37	28989450	712	52.16	40400	40850	40350	52500	28300	40400	40715.52	2.25	0	511	41133	40766	40533	40166	39933	40650	40050	121	12100	5000	29890	50	1	2425215	983	-91.33	0.23	12	0.03	-444.00	175280.00	52500	20231016	-22.76	38000	20240806	6.71	48300	-16.05	20240205	38000	6.71	20240806	52500	-22.76	20231017	38000	6.71	20240806	0.00	N	004890	5000	121 억		54564	N	N	0	N	00	N
85	20241017	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40850	450	2	1.11	22747900	559	40.95	40400	40850	40350	52500	28300	40400	40693.92	2.25	0	385	41133	40766	40533	40166	39933	40650	40050	121	12100	5000	29890	50	1	2425215	991	-92.00	0.23	12	0.02	-444.00	175280.00	52500	20231016	-22.19	38000	20240806	7.50	48300	-15.42	20240205	38000	7.50	20240806	52500	-22.19	20231017	38000	7.50	20240806	0.00	N	004890	5000	121 억		54564	N	N	0	N	00	N
86	20241017	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40550	150	2	0.37	15649900	385	28.21	40400	40850	40350	52500	28300	40400	40649.09	2.25	0	235	41133	40766	40533	40166	39933	40650	40050	121	12100	5000	29890	50	1	2425215	983	-91.33	0.23	12	0.02	-444.00	175280.00	52500	20231016	-22.76	38000	20240806	6.71	48300	-16.05	20240205	38000	6.71	20240806	52500	-22.76	20231017	38000	6.71	20240806	0.00	N	004890	5000	121 억		54564	N	N	0	N	00	N
87	20241017	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40650	250	2	0.62	6370750	157	11.50	40400	40650	40350	52500	28300	40400	40578.03	2.25	0	71	41133	40766	40533	40166	39933	40650	40050	121	12100	5000	29890	50	1	2425215	986	-91.55	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.57	38000	20240806	6.97	48300	-15.84	20240205	38000	6.97	20240806	52500	-22.57	20231017	38000	6.97	20240806	0.00	N	004890	5000	121 억		54564	N	N	0	N	00	N
88	20241017	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	0	3	0.00	161600	4	0.29	40400	40400	40400	52500	28300	40400	40400.00	2.25	0	2	41133	40766	40533	40166	39933	40650	40050	121	12100	5000	29890	50	1	2425215	980	-90.99	0.23	12	0.00	-444.00	175280.00	52500	20231016	-23.05	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	52500	-23.05	20231017	38000	6.32	20240806	0.00	N	004890	5000	121 억		54564	N	N	0	N	00	N
89	20241016	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	0	3	0.00	55329250	1365	273.55	40600	40900	40300	52500	28300	40400	40534.25	2.21	0	-83	41733	41066	40683	40016	39633	40875	39825	121	12100	5000	29890	50	1	2425215	980	-90.99	0.23	12	0.06	-444.00	175280.00	52500	20231016	-23.05	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	52500	-23.05	20231016	38000	6.32	20240806	0.00	N	004890	5000	121 억		53717	N	N	2	N	00	N
90	20241016	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40350	-50	5	-0.12	49107350	1211	242.69	40600	40900	40350	52500	28300	40400	40551.07	2.21	0	-58	41733	41066	40683	40016	39633	40875	39825	121	12100	5000	29890	50	1	2425215	979	-90.88	0.23	12	0.05	-444.00	175280.00	52500	20231016	-23.14	38000	20240806	6.18	48300	-16.46	20240205	38000	6.18	20240806	52500	-23.14	20231016	38000	6.18	20240806	0.00	N	004890	5000	121 억		53717	N	N	2	N	00	N
91	20241016	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40650	250	2	0.62	34689250	855	171.34	40600	40900	40350	52500	28300	40400	40572.22	2.21	0	-104	41733	41066	40683	40016	39633	40875	39825	121	12100	5000	29890	50	1	2425215	986	-91.55	0.23	12	0.04	-444.00	175280.00	52500	20231016	-22.57	38000	20240806	6.97	48300	-15.84	20240205	38000	6.97	20240806	52500	-22.57	20231016	38000	6.97	20240806	0.00	N	004890	5000	121 억		53717	N	N	2	N	00	N
92	20241016	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	0	3	0.00	26204600	647	129.66	40600	40650	40350	52500	28300	40400	40501.70	2.21	0	-79	41733	41066	40683	40016	39633	40875	39825	121	12100	5000	29890	50	1	2425215	980	-90.99	0.23	12	0.03	-444.00	175280.00	52500	20231016	-23.05	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	52500	-23.05	20231016	38000	6.32	20240806	0.00	N	004890	5000	121 억		53717	N	N	2	N	00	N
93	20241016	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40350	-50	5	-0.12	19261400	476	95.39	40600	40600	40350	52500	28300	40400	40465.13	2.21	0	-34	41733	41066	40683	40016	39633	40875	39825	121	12100	5000	29890	50	1	2425215	979	-90.88	0.23	12	0.02	-444.00	175280.00	52500	20231016	-23.14	38000	20240806	6.18	48300	-16.46	20240205	38000	6.18	20240806	52500	-23.14	20231016	38000	6.18	20240806	0.00	N	004890	5000	121 억		53717	N	N	2	N	00	N
94	20241016	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40350	-50	5	-0.12	14903600	368	73.75	40600	40600	40350	52500	28300	40400	40498.91	2.21	0	-34	41733	41066	40683	40016	39633	40875	39825	121	12100	5000	29890	50	1	2425215	979	-90.88	0.23	12	0.02	-444.00	175280.00	52500	20231016	-23.14	38000	20240806	6.18	48300	-16.46	20240205	38000	6.18	20240806	52500	-23.14	20231016	38000	6.18	20240806	0.00	N	004890	5000	121 억		53717	N	N	2	N	00	N
95	20241016	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	0	3	0.00	6994600	173	34.67	40600	40600	40400	52500	28300	40400	40431.21	2.21	0	-24	41733	41066	40683	40016	39633	40875	39825	121	12100	5000	29890	50	1	2425215	980	-90.99	0.23	12	0.01	-444.00	175280.00	52500	20231016	-23.05	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	52500	-23.05	20231016	38000	6.32	20240806	0.00	N	004890	5000	121 억		53717	N	N	2	N	00	N
96	20241016	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	0	3	0.00	933400	23	4.61	40600	40600	40400	52500	28300	40400	40582.61	2.21	0	-5	41733	41066	40683	40016	39633	40875	39825	121	12100	5000	29890	50	1	2425215	980	-90.99	0.23	12	0.00	-444.00	175280.00	52500	20231016	-23.05	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	52500	-23.05	20231016	38000	6.32	20240806	0.00	N	004890	5000	121 억		53717	N	N	2	N	00	N
97	20241015	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	-250	5	-0.62	20250550	499	13.83	40650	41350	40300	52800	28500	40650	40582.13	2.22	0	-94	41883	41266	40633	40016	39383	40950	39700	121	12150	5000	30080	50	1	2425215	980	-90.99	0.23	12	0.02	-444.00	175280.00	52500	20231016	-23.05	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	52500	-23.05	20231016	38000	6.32	20240806	0.00	N	004890	5000	121 억		53780	N	N	2	N	00	N
98	20241015	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40350	-300	5	-0.74	16452400	405	11.23	40650	41350	40300	52800	28500	40650	40623.14	2.22	0	-29	41883	41266	40633	40016	39383	40950	39700	121	12150	5000	30080	50	1	2425215	979	-90.88	0.23	12	0.02	-444.00	175280.00	52500	20231016	-23.14	38000	20240806	6.18	48300	-16.46	20240205	38000	6.18	20240806	52500	-23.14	20231016	38000	6.18	20240806	0.00	N	004890	5000	121 억		53780	N	N	0	N	00	N
99	20241015	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40600	-50	5	-0.12	14349550	353	9.78	40650	41350	40300	52800	28500	40650	40650.28	2.22	0	-26	41883	41266	40633	40016	39383	40950	39700	121	12150	5000	30080	50	1	2425215	985	-91.44	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.67	38000	20240806	6.84	48300	-15.94	20240205	38000	6.84	20240806	52500	-22.67	20231016	38000	6.84	20240806	0.00	N	004890	5000	121 억		53780	N	N	0	N	00	N
100	20241015	130203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40650	0	3	0.00	10507150	258	7.15	40650	41350	40300	52800	28500	40650	40725.68	2.22	0	-34	41883	41266	40633	40016	39383	40950	39700	121	12150	5000	30080	50	1	2425215	986	-91.55	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.57	38000	20240806	6.97	48300	-15.84	20240205	38000	6.97	20240806	52500	-22.57	20231016	38000	6.97	20240806	0.00	N	004890	5000	121 억		53780	N	N	0	N	00	N
101	20241015	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40500	-150	5	-0.37	10425850	256	7.10	40650	41350	40300	52800	28500	40650	40726.27	2.22	0	-34	41883	41266	40633	40016	39383	40950	39700	121	12150	5000	30080	50	1	2425215	982	-91.22	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.86	38000	20240806	6.58	48300	-16.15	20240205	38000	6.58	20240806	52500	-22.86	20231016	38000	6.58	20240806	0.00	N	004890	5000	121 억		53780	N	N	0	N	00	N
102	20241015	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	-250	5	-0.62	10344850	254	7.04	40650	41350	40300	52800	28500	40650	40728.06	2.22	0	-34	41883	41266	40633	40016	39383	40950	39700	121	12150	5000	30080	50	1	2425215	980	-90.99	0.23	12	0.01	-444.00	175280.00	52500	20231016	-23.05	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	52500	-23.05	20231016	38000	6.32	20240806	0.00	N	004890	5000	121 억		53780	N	N	0	N	00	N
103	20241015	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	50	2	0.12	8925300	219	6.07	40650	41350	40300	52800	28500	40650	40755.28	2.22	0	-27	41883	41266	40633	40016	39383	40950	39700	121	12150	5000	30080	50	1	2425215	987	-91.67	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.48	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	52500	-22.48	20231016	38000	7.11	20240806	0.00	N	004890	5000	121 억		53780	N	N	0	N	00	N
104	20241015	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40650	0	3	0.00	203250	5	0.14	40650	40650	40650	52800	28500	40650	40650.00	2.22	0	0	41883	41266	40633	40016	39383	40950	39700	121	12150	5000	30080	50	1	2425215	986	-91.55	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.57	38000	20240806	6.97	48300	-15.84	20240205	38000	6.97	20240806	52500	-22.57	20231016	38000	6.97	20240806	0.00	N	004890	5000	121 억		53780	N	N	0	N	00	N
105	20241014	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40650	-400	5	-0.97	145381900	3608	584.77	40800	41250	40000	53300	28750	41050	40294.32	2.24	0	-1330	41583	41316	41133	40866	40683	41225	40775	121	12250	5000	30370	50	1	2425215	986	-91.55	0.23	12	0.15	-444.00	175280.00	52500	20231016	-22.57	38000	20240806	6.97	48300	-15.84	20240205	38000	6.97	20240806	52500	-22.57	20231016	38000	6.97	20240806	0.00	N	004890	5000	121 억		54250	N	N	0	N	00	N
106	20241014	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40050	-1000	5	-2.44	138723450	3443	558.02	40800	41250	40000	53300	28750	41050	40291.45	2.24	0	-1202	41583	41316	41133	40866	40683	41225	40775	121	12250	5000	30370	50	1	2425215	971	-90.20	0.23	12	0.14	-444.00	175280.00	52500	20231016	-23.71	38000	20240806	5.39	48300	-17.08	20240205	38000	5.39	20240806	52500	-23.71	20231016	38000	5.39	20240806	0.00	N	004890	5000	121 억		54250	N	N	0	N	00	N
107	20241014	140159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40050	-1000	5	-2.44	129102350	3203	519.12	40800	41250	40000	53300	28750	41050	40306.70	2.24	0	-1039	41583	41316	41133	40866	40683	41225	40775	121	12250	5000	30370	50	1	2425215	971	-90.20	0.23	12	0.13	-444.00	175280.00	52500	20231016	-23.71	38000	20240806	5.39	48300	-17.08	20240205	38000	5.39	20240806	52500	-23.71	20231016	38000	5.39	20240806	0.00	N	004890	5000	121 억		54250	N	N	0	N	00	N
108	20241014	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40150	-900	5	-2.19	51995150	1284	208.10	40800	41050	40150	53300	28750	41050	40494.67	2.24	0	-581	41583	41316	41133	40866	40683	41225	40775	121	12250	5000	30370	50	1	2425215	974	-90.43	0.23	12	0.05	-444.00	175280.00	52500	20231016	-23.52	38000	20240806	5.66	48300	-16.87	20240205	38000	5.66	20240806	52500	-23.52	20231016	38000	5.66	20240806	0.00	N	004890	5000	121 억		54250	N	N	0	N	00	N
109	20241014	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40350	-700	5	-1.71	31864550	784	127.07	40800	41050	40350	53300	28750	41050	40643.56	2.24	0	-430	41583	41316	41133	40866	40683	41225	40775	121	12250	5000	30370	50	1	2425215	979	-90.88	0.23	12	0.03	-444.00	175280.00	52500	20231016	-23.14	38000	20240806	6.18	48300	-16.46	20240205	38000	6.18	20240806	52500	-23.14	20231016	38000	6.18	20240806	0.00	N	004890	5000	121 억		54250	N	N	0	N	00	N
110	20241014	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40550	-500	5	-1.22	23324000	573	92.87	40800	41050	40550	53300	28750	41050	40705.06	2.24	0	-282	41583	41316	41133	40866	40683	41225	40775	121	12250	5000	30370	50	1	2425215	983	-91.33	0.23	12	0.02	-444.00	175280.00	52500	20231016	-22.76	38000	20240806	6.71	48300	-16.05	20240205	38000	6.71	20240806	52500	-22.76	20231016	38000	6.71	20240806	0.00	N	004890	5000	121 억		54250	N	N	0	N	00	N
111	20241014	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40750	-300	5	-0.73	8853150	217	35.17	40800	41050	40750	53300	28750	41050	40797.93	2.24	0	-140	41583	41316	41133	40866	40683	41225	40775	121	12250	5000	30370	50	1	2425215	988	-91.78	0.23	12	0.01	-444.00	175280.00	52500	20231016	-22.38	38000	20240806	7.24	48300	-15.63	20240205	38000	7.24	20240806	52500	-22.38	20231016	38000	7.24	20240806	0.00	N	004890	5000	121 억		54250	N	N	0	N	00	N
112	20241014	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40800	-250	5	-0.61	1836000	45	7.29	40800	40800	40800	53300	28750	41050	40800.00	2.24	0	-15	41583	41316	41133	40866	40683	41225	40775	121	12250	5000	30370	50	1	2425215	989	-91.89	0.23	12	0.00	-444.00	175280.00	52500	20231016	-22.29	38000	20240806	7.37	48300	-15.53	20240205	38000	7.37	20240806	52500	-22.29	20231016	38000	7.37	20240806	0.00	N	004890	5000	121 억		54250	N	N	0	N	00	N
113	20241011	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41050	-350	5	-0.85	25347300	617	31.18	41400	41400	40950	53800	29000	41400	41081.52	2.24	0	-144	42800	42100	41550	40850	40300	41825	40575	121	12400	5000	30630	50	1	2425215	996	-92.45	0.23	12	0.03	-444.00	175280.00	52500	20231016	-21.81	38000	20240806	8.03	48300	-15.01	20240205	38000	8.03	20240806	52500	-21.81	20231016	38000	8.03	20240806	0.00	N	004890	5000	121 억		54217	N	N	0	N	00	N
114	20241011	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	-100	5	-0.24	23540950	573	28.95	41400	41400	40950	53800	29000	41400	41083.68	2.24	0	-121	42800	42100	41550	40850	40300	41825	40575	121	12400	5000	30630	50	1	2425215	1002	-93.02	0.24	12	0.02	-444.00	175280.00	52500	20231016	-21.33	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	52500	-21.33	20231016	38000	8.68	20240806	0.00	N	004890	5000	121 억		54217	N	N	0	N	00	N
115	20241011	140159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41350	-50	5	-0.12	23499650	572	28.90	41400	41400	40950	53800	29000	41400	41083.30	2.24	0	-121	42800	42100	41550	40850	40300	41825	40575	121	12400	5000	30630	50	1	2425215	1003	-93.13	0.24	12	0.02	-444.00	175280.00	52500	20231016	-21.24	38000	20240806	8.82	48300	-14.39	20240205	38000	8.82	20240806	52500	-21.24	20231016	38000	8.82	20240806	0.00	N	004890	5000	121 억		54217	N	N	0	N	00	N
116	20241011	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	-100	5	-0.24	23293700	567	28.65	41400	41400	40950	53800	29000	41400	41082.36	2.24	0	-119	42800	42100	41550	40850	40300	41825	40575	121	12400	5000	30630	50	1	2425215	1002	-93.02	0.24	12	0.02	-444.00	175280.00	52500	20231016	-21.33	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	52500	-21.33	20231016	38000	8.68	20240806	0.00	N	004890	5000	121 억		54217	N	N	0	N	00	N
117	20241011	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41150	-250	5	-0.60	5110700	124	6.27	41400	41400	41150	53800	29000	41400	41215.32	2.24	0	-22	42800	42100	41550	40850	40300	41825	40575	121	12400	5000	30630	50	1	2425215	998	-92.68	0.23	12	0.01	-444.00	175280.00	52500	20231016	-21.62	38000	20240806	8.29	48300	-14.80	20240205	38000	8.29	20240806	52500	-21.62	20231016	38000	8.29	20240806	0.00	N	004890	5000	121 억		54217	N	N	0	N	00	N
118	20241011	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	-100	5	-0.24	2269200	55	2.78	41400	41400	41150	53800	29000	41400	41258.18	2.24	0	-15	42800	42100	41550	40850	40300	41825	40575	121	12400	5000	30630	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	52500	20231016	-21.33	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	52500	-21.33	20231016	38000	8.68	20240806	0.00	N	004890	5000	121 억		54217	N	N	0	N	00	N
119	20241011	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	-100	5	-0.24	1649300	40	2.02	41400	41400	41150	53800	29000	41400	41232.50	2.24	0	-9	42800	42100	41550	40850	40300	41825	40575	121	12400	5000	30630	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	52500	20231016	-21.33	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	52500	-21.33	20231016	38000	8.68	20240806	0.00	N	004890	5000	121 억		54217	N	N	0	N	00	N
120	20241011	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	0	3	0.00	0	0	0.00	0	0	0	53800	29000	41400	0.00	2.24	0	0	42800	42100	41550	40850	40300	41825	40575	121	12400	5000	30630	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	52500	20231016	-21.14	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	52500	-21.14	20231016	38000	8.95	20240806	0.00	N	004890	5000	121 억		54217	N	N	0	N	00	N
121	20241010	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	-900	5	-2.13	81728700	1979	543.68	42250	42250	41000	54900	29650	42300	41286.57	2.24	0	205	42700	42500	42350	42150	42000	42425	42075	121	12600	5000	31300	50	1	2425215	1004	-93.24	0.24	12	0.08	-444.00	175280.00	52900	20230926	-21.74	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	52500	-21.14	20231016	38000	8.95	20240806	0.00	N	004890	5000	121 억		54218	N	N	0	N	00	N
122	20241010	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	-900	5	-2.13	71709500	1737	477.20	42250	42250	41000	54900	29650	42300	41283.53	2.24	0	214	42700	42500	42350	42150	42000	42425	42075	121	12600	5000	31300	50	1	2425215	1004	-93.24	0.24	12	0.07	-444.00	175280.00	52900	20230926	-21.74	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	52500	-21.14	20231016	38000	8.95	20240806	0.00	N	004890	5000	121 억		54218	N	N	0	N	00	N
123	20241010	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	-1000	5	-2.36	70552800	1709	469.51	42250	42250	41000	54900	29650	42300	41283.09	2.24	0	214	42700	42500	42350	42150	42000	42425	42075	121	12600	5000	31300	50	1	2425215	1002	-93.02	0.24	12	0.07	-444.00	175280.00	52900	20230926	-21.93	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	52500	-21.33	20231016	38000	8.68	20240806	0.00	N	004890	5000	121 억		54218	N	N	0	N	00	N
124	20241010	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	-1000	5	-2.36	64808900	1570	431.32	42250	42250	41000	54900	29650	42300	41279.55	2.24	0	317	42700	42500	42350	42150	42000	42425	42075	121	12600	5000	31300	50	1	2425215	1002	-93.02	0.24	12	0.06	-444.00	175280.00	52900	20230926	-21.93	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	52500	-21.33	20231016	38000	8.68	20240806	0.00	N	004890	5000	121 억		54218	N	N	0	N	00	N
125	20241010	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-1100	5	-2.60	56105500	1359	373.35	42250	42250	41000	54900	29650	42300	41284.40	2.24	0	498	42700	42500	42350	42150	42000	42425	42075	121	12600	5000	31300	50	1	2425215	999	-92.79	0.24	12	0.06	-444.00	175280.00	52900	20230926	-22.12	38000	20240806	8.42	48300	-14.70	20240205	38000	8.42	20240806	52500	-21.52	20231016	38000	8.42	20240806	0.00	N	004890	5000	121 억		54218	N	N	0	N	00	N
126	20241010	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41550	-750	5	-1.77	23706500	571	156.87	42250	42250	41200	54900	29650	42300	41517.51	2.24	0	233	42700	42500	42350	42150	42000	42425	42075	121	12600	5000	31300	50	1	2425215	1008	-93.58	0.24	12	0.02	-444.00	175280.00	52900	20230926	-21.46	38000	20240806	9.34	48300	-13.98	20240205	38000	9.34	20240806	52500	-20.86	20231016	38000	9.34	20240806	0.00	N	004890	5000	121 억		54218	N	N	0	N	00	N
127	20241010	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	-800	5	-1.89	19481450	469	128.85	42250	42250	41200	54900	29650	42300	41538.27	2.24	0	239	42700	42500	42350	42150	42000	42425	42075	121	12600	5000	31300	50	1	2425215	1006	-93.47	0.24	12	0.02	-444.00	175280.00	52900	20230926	-21.55	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	52500	-20.95	20231016	38000	9.21	20240806	0.00	N	004890	5000	121 억		54218	N	N	0	N	00	N
128	20241010	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	0	3	0.00	0	0	0.00	0	0	0	54900	29650	42300	0.00	2.24	0	0	42700	42500	42350	42150	42000	42425	42075	121	12600	5000	31300	50	1	2425215	1026	-95.27	0.24	12	0.00	-444.00	175280.00	52900	20230926	-20.04	38000	20240806	11.32	48300	-12.42	20240205	38000	11.32	20240806	52500	-19.43	20231016	38000	11.32	20240806	0.00	N	004890	5000	121 억		54218	N	N	0	N	00	N
129	20241008	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	0	3	0.00	15409700	364	224.69	42550	42550	42200	54900	29650	42300	42334.34	2.24	0	101	42600	42450	42250	42100	41900	42350	42000	121	12600	5000	31300	50	1	2425215	1026	-95.27	0.24	12	0.02	-444.00	175280.00	53800	20230925	-21.38	38000	20240806	11.32	48300	-12.42	20240205	38000	11.32	20240806	52500	-19.43	20231016	38000	11.32	20240806	0.00	N	004890	5000	121 억		54219	N	N	0	N	00	N
130	20241008	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	0	3	0.00	14352400	339	209.26	42550	42550	42250	54900	29650	42300	42337.46	2.24	0	100	42600	42450	42250	42100	41900	42350	42000	121	12600	5000	31300	50	1	2425215	1026	-95.27	0.24	12	0.01	-444.00	175280.00	53800	20230925	-21.38	38000	20240806	11.32	48300	-12.42	20240205	38000	11.32	20240806	52500	-19.43	20231016	38000	11.32	20240806	0.00	N	004890	5000	121 억		54219	N	N	0	N	00	N
131	20241008	140203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	0	3	0.00	13168000	311	191.98	42550	42550	42250	54900	29650	42300	42340.84	2.24	0	92	42600	42450	42250	42100	41900	42350	42000	121	12600	5000	31300	50	1	2425215	1026	-95.27	0.24	12	0.01	-444.00	175280.00	53800	20230925	-21.38	38000	20240806	11.32	48300	-12.42	20240205	38000	11.32	20240806	52500	-19.43	20231016	38000	11.32	20240806	0.00	N	004890	5000	121 억		54219	N	N	0	N	00	N
132	20241008	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	0	3	0.00	11518350	272	167.90	42550	42550	42250	54900	29650	42300	42346.88	2.24	0	80	42600	42450	42250	42100	41900	42350	42000	121	12600	5000	31300	50	1	2425215	1026	-95.27	0.24	12	0.01	-444.00	175280.00	53800	20230925	-21.38	38000	20240806	11.32	48300	-12.42	20240205	38000	11.32	20240806	52500	-19.43	20231016	38000	11.32	20240806	0.00	N	004890	5000	121 억		54219	N	N	0	N	00	N
133	20241008	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	0	3	0.00	10968450	259	159.88	42550	42550	42250	54900	29650	42300	42349.23	2.24	0	68	42600	42450	42250	42100	41900	42350	42000	121	12600	5000	31300	50	1	2425215	1026	-95.27	0.24	12	0.01	-444.00	175280.00	53800	20230925	-21.38	38000	20240806	11.32	48300	-12.42	20240205	38000	11.32	20240806	52500	-19.43	20231016	38000	11.32	20240806	0.00	N	004890	5000	121 억		54219	N	N	0	N	00	N
134	20241008	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	0	3	0.00	9741050	230	141.98	42550	42550	42300	54900	29650	42300	42352.39	2.24	0	40	42600	42450	42250	42100	41900	42350	42000	121	12600	5000	31300	50	1	2425215	1026	-95.27	0.24	12	0.01	-444.00	175280.00	53800	20230925	-21.38	38000	20240806	11.32	48300	-12.42	20240205	38000	11.32	20240806	52500	-19.43	20231016	38000	11.32	20240806	0.00	N	004890	5000	121 억		54219	N	N	0	N	00	N
135	20241008	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	100	2	0.24	8471150	200	123.46	42550	42550	42350	54900	29650	42300	42355.75	2.24	0	11	42600	42450	42250	42100	41900	42350	42000	121	12600	5000	31300	50	1	2425215	1028	-95.50	0.24	12	0.01	-444.00	175280.00	53800	20230925	-21.19	38000	20240806	11.58	48300	-12.22	20240205	38000	11.58	20240806	52500	-19.24	20231016	38000	11.58	20240806	0.00	N	004890	5000	121 억		54219	N	N	0	N	00	N
136	20241008	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42550	250	2	0.59	42550	1	0.62	42550	42550	42550	54900	29650	42300	42550.00	2.24	0	1	42600	42450	42250	42100	41900	42350	42000	121	12600	5000	31300	50	1	2425215	1032	-95.83	0.24	12	0.00	-444.00	175280.00	53800	20230925	-20.91	38000	20240806	11.97	48300	-11.90	20240205	38000	11.97	20240806	52500	-18.95	20231016	38000	11.97	20240806	0.00	N	004890	5000	121 억		54219	N	N	0	N	00	N
137	20241007	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	-100	5	-0.24	6841800	162	18.82	42400	42400	42050	55100	29700	42400	42233.33	2.24	0	-17	43200	42800	42200	41800	41200	43000	42000	121	12700	5000	31370	50	1	2425215	1026	-95.27	0.24	12	0.01	-444.00	175280.00	54500	20230922	-22.39	38000	20240806	11.32	48300	-12.42	20240205	38000	11.32	20240806	52500	-19.43	20231016	38000	11.32	20240806	0.00	N	004890	5000	121 억		54233	N	N	0	N	00	N
138	20241007	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42050	-350	5	-0.83	6376500	151	17.54	42400	42400	42050	55100	29700	42400	42228.48	2.24	0	-17	43200	42800	42200	41800	41200	43000	42000	121	12700	5000	31370	50	1	2425215	1020	-94.71	0.24	12	0.01	-444.00	175280.00	54500	20230922	-22.84	38000	20240806	10.66	48300	-12.94	20240205	38000	10.66	20240806	52500	-19.90	20231016	38000	10.66	20240806	0.00	N	004890	5000	121 억		54233	N	N	0	N	00	N
139	20241007	140217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42200	-200	5	-0.47	5703500	135	15.68	42400	42400	42100	55100	29700	42400	42248.15	2.24	0	-17	43200	42800	42200	41800	41200	43000	42000	121	12700	5000	31370	50	1	2425215	1023	-95.05	0.24	12	0.01	-444.00	175280.00	54500	20230922	-22.57	38000	20240806	11.05	48300	-12.63	20240205	38000	11.05	20240806	52500	-19.62	20231016	38000	11.05	20240806	0.00	N	004890	5000	121 억		54233	N	N	0	N	00	N
140	20241007	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	5281500	125	14.52	42400	42400	42100	55100	29700	42400	42252.00	2.24	0	-17	43200	42800	42200	41800	41200	43000	42000	121	12700	5000	31370	50	1	2425215	1021	-94.82	0.24	12	0.01	-444.00	175280.00	54500	20230922	-22.75	38000	20240806	10.79	48300	-12.84	20240205	38000	10.79	20240806	52500	-19.81	20231016	38000	10.79	20240806	0.00	N	004890	5000	121 억		54233	N	N	0	N	00	N
141	20241007	120212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42250	-150	5	-0.35	4986700	118	13.70	42400	42400	42150	55100	29700	42400	42260.17	2.24	0	-17	43200	42800	42200	41800	41200	43000	42000	121	12700	5000	31370	50	1	2425215	1025	-95.16	0.24	12	0.00	-444.00	175280.00	54500	20230922	-22.48	38000	20240806	11.18	48300	-12.53	20240205	38000	11.18	20240806	52500	-19.52	20231016	38000	11.18	20240806	0.00	N	004890	5000	121 억		54233	N	N	0	N	00	N
142	20241007	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42150	-250	5	-0.59	930700	22	2.56	42400	42400	42150	55100	29700	42400	42304.55	2.24	0	-3	43200	42800	42200	41800	41200	43000	42000	121	12700	5000	31370	50	1	2425215	1022	-94.93	0.24	12	0.00	-444.00	175280.00	54500	20230922	-22.66	38000	20240806	10.92	48300	-12.73	20240205	38000	10.92	20240806	52500	-19.71	20231016	38000	10.92	20240806	0.00	N	004890	5000	121 억		54233	N	N	0	N	00	N
143	20241007	100156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42250	-150	5	-0.35	381150	9	1.05	42400	42400	42250	55100	29700	42400	42350.00	2.24	0	0	43200	42800	42200	41800	41200	43000	42000	121	12700	5000	31370	50	1	2425215	1025	-95.16	0.24	12	0.00	-444.00	175280.00	54500	20230922	-22.48	38000	20240806	11.18	48300	-12.53	20240205	38000	11.18	20240806	52500	-19.52	20231016	38000	11.18	20240806	0.00	N	004890	5000	121 억		54233	N	N	0	N	00	N
144	20241007	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	42400	1	0.12	42400	42400	42400	55100	29700	42400	42400.00	2.24	0	0	43200	42800	42200	41800	41200	43000	42000	121	12700	5000	31370	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	54500	20230922	-22.20	38000	20240806	11.58	48300	-12.22	20240205	38000	11.58	20240806	52500	-19.24	20231016	38000	11.58	20240806	0.00	N	004890	5000	121 억		54233	N	N	0	N	00	N
145	20241004	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	150	2	0.36	36448900	861	107.89	42050	42600	41600	54900	29600	42250	42333.22	2.24	0	215	43050	42650	41950	41550	40850	42850	41750	121	12650	5000	31260	50	1	2425215	1028	-95.50	0.24	12	0.04	-444.00	175280.00	55900	20230921	-24.15	38000	20240806	11.58	48300	-12.22	20240205	38000	11.58	20240806	52500	-19.24	20231016	38000	11.58	20240806	0.00	N	004890	5000	121 억		54248	N	N	0	N	00	N
146	20241004	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42350	100	2	0.24	35516500	839	105.14	42050	42600	41600	54900	29600	42250	42331.94	2.24	0	204	43050	42650	41950	41550	40850	42850	41750	121	12650	5000	31260	50	1	2425215	1027	-95.38	0.24	12	0.03	-444.00	175280.00	55900	20230921	-24.24	38000	20240806	11.45	48300	-12.32	20240205	38000	11.45	20240806	52500	-19.33	20231016	38000	11.45	20240806	0.00	N	004890	5000	121 억		54248	N	N	0	N	00	N
147	20241004	140155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	150	2	0.36	28224050	667	83.58	42050	42600	41600	54900	29600	42250	42314.92	2.24	0	160	43050	42650	41950	41550	40850	42850	41750	121	12650	5000	31260	50	1	2425215	1028	-95.50	0.24	12	0.03	-444.00	175280.00	55900	20230921	-24.15	38000	20240806	11.58	48300	-12.22	20240205	38000	11.58	20240806	52500	-19.24	20231016	38000	11.58	20240806	0.00	N	004890	5000	121 억		54248	N	N	0	N	00	N
148	20241004	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	150	2	0.36	26108650	617	77.32	42050	42600	41600	54900	29600	42250	42315.48	2.24	0	121	43050	42650	41950	41550	40850	42850	41750	121	12650	5000	31260	50	1	2425215	1028	-95.50	0.24	12	0.03	-444.00	175280.00	55900	20230921	-24.15	38000	20240806	11.58	48300	-12.22	20240205	38000	11.58	20240806	52500	-19.24	20231016	38000	11.58	20240806	0.00	N	004890	5000	121 억		54248	N	N	0	N	00	N
149	20241004	120155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	350	2	0.83	23771500	562	70.43	42050	42600	41600	54900	29600	42250	42298.04	2.24	0	71	43050	42650	41950	41550	40850	42850	41750	121	12650	5000	31260	50	1	2425215	1033	-95.95	0.24	12	0.02	-444.00	175280.00	55900	20230921	-23.79	38000	20240806	12.11	48300	-11.80	20240205	38000	12.11	20240806	52500	-18.86	20231016	38000	12.11	20240806	0.00	N	004890	5000	121 억		54248	N	N	0	N	00	N
150	20241004	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	250	2	0.59	6349800	150	18.80	42050	42600	42000	54900	29600	42250	42332.00	2.24	0	26	43050	42650	41950	41550	40850	42850	41750	121	12650	5000	31260	50	1	2425215	1031	-95.72	0.24	12	0.01	-444.00	175280.00	55900	20230921	-23.97	38000	20240806	11.84	48300	-12.01	20240205	38000	11.84	20240806	52500	-19.05	20231016	38000	11.84	20240806	0.00	N	004890	5000	121 억		54248	N	N	0	N	00	N
151	20241004	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42250	0	3	0.00	336950	8	1.00	42050	42250	42000	54900	29600	42250	42118.75	2.24	0	2	43050	42650	41950	41550	40850	42850	41750	121	12650	5000	31260	50	1	2425215	1025	-95.16	0.24	12	0.00	-444.00	175280.00	55900	20230921	-24.42	38000	20240806	11.18	48300	-12.53	20240205	38000	11.18	20240806	52500	-19.52	20231016	38000	11.18	20240806	0.00	N	004890	5000	121 억		54248	N	N	0	N	00	N
152	20241004	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42050	-200	5	-0.47	168200	4	0.50	42050	42050	42050	54900	29600	42250	42050.00	2.24	0	0	43050	42650	41950	41550	40850	42850	41750	121	12650	5000	31260	50	1	2425215	1020	-94.71	0.24	12	0.00	-444.00	175280.00	55900	20230921	-24.78	38000	20240806	10.66	48300	-12.94	20240205	38000	10.66	20240806	52500	-19.90	20231016	38000	10.66	20240806	0.00	N	004890	5000	121 억		54248	N	N	0	N	00	N
153	20241002	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42250	-100	5	-0.24	33210000	798	278.05	41250	42350	41250	55000	29650	42350	41616.54	2.24	0	-309	42983	42666	42433	42116	41883	42625	42075	121	12650	5000	31330	50	1	2425215	1025	-95.16	0.24	12	0.03	-444.00	175280.00	55900	20230920	-24.42	38000	20240806	11.18	48300	-12.53	20240205	38000	11.18	20240806	52500	-19.52	20231016	38000	11.18	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
154	20241002	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	-500	5	-1.18	30977950	745	259.58	41250	42350	41250	55000	29650	42350	41581.14	2.24	0	-305	42983	42666	42433	42116	41883	42625	42075	121	12650	5000	31330	50	1	2425215	1015	-94.26	0.24	12	0.03	-444.00	175280.00	55900	20230920	-25.13	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	52500	-20.29	20231016	38000	10.13	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
155	20241002	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41600	-750	5	-1.77	30350200	730	254.36	41250	42350	41250	55000	29650	42350	41575.62	2.24	0	-305	42983	42666	42433	42116	41883	42625	42075	121	12650	5000	31330	50	1	2425215	1009	-93.69	0.24	12	0.03	-444.00	175280.00	55900	20230920	-25.58	38000	20240806	9.47	48300	-13.87	20240205	38000	9.47	20240806	52500	-20.76	20231016	38000	9.47	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
156	20241002	130153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	-500	5	-1.18	29767800	716	249.48	41250	42350	41250	55000	29650	42350	41575.14	2.24	0	-291	42983	42666	42433	42116	41883	42625	42075	121	12650	5000	31330	50	1	2425215	1015	-94.26	0.24	12	0.03	-444.00	175280.00	55900	20230920	-25.13	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	52500	-20.29	20231016	38000	10.13	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
157	20241002	120153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41550	-800	5	-1.89	26475150	637	221.95	41250	42350	41250	55000	29650	42350	41562.24	2.24	0	-224	42983	42666	42433	42116	41883	42625	42075	121	12650	5000	31330	50	1	2425215	1008	-93.58	0.24	12	0.03	-444.00	175280.00	55900	20230920	-25.67	38000	20240806	9.34	48300	-13.98	20240205	38000	9.34	20240806	52500	-20.86	20231016	38000	9.34	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
158	20241002	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41550	-800	5	-1.89	22943100	552	192.33	41250	42350	41250	55000	29650	42350	41563.59	2.24	0	-143	42983	42666	42433	42116	41883	42625	42075	121	12650	5000	31330	50	1	2425215	1008	-93.58	0.24	12	0.02	-444.00	175280.00	55900	20230920	-25.67	38000	20240806	9.34	48300	-13.98	20240205	38000	9.34	20240806	52500	-20.86	20231016	38000	9.34	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
159	20241002	100152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	-450	5	-1.06	14642150	353	123.00	41250	42350	41250	55000	29650	42350	41479.18	2.24	0	-97	42983	42666	42433	42116	41883	42625	42075	121	12650	5000	31330	50	1	2425215	1016	-94.37	0.24	12	0.01	-444.00	175280.00	55900	20230920	-25.04	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	52500	-20.19	20231016	38000	10.26	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
160	20241002	090151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	-850	5	-2.01	7427950	180	62.72	41250	42350	41250	55000	29650	42350	41266.39	2.24	0	12	42983	42666	42433	42116	41883	42625	42075	121	12650	5000	31330	50	1	2425215	1006	-93.47	0.24	12	0.01	-444.00	175280.00	55900	20230920	-25.76	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	52500	-20.95	20231016	38000	9.21	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N