KissMeData/008260/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3655	-120	5	-3.18	380918800	103543	235.49	3775	3775	3645	4905	2645	3775	3678.49	0.00	0	-36399	3895	3835	3790	3730	3685	3812	3707	143	1130	500	2710	5	1	28600117	1045	2.08	0.45	12	0.36	1756.00	8188.00	6570	20240105	-44.37	3395	20241115	7.66	6570	-44.37	20240105	3395	7.66	20241115	6570	-44.37	20240105	3395	7.66	20241115	1.55	N	008260	500	143 억		0	N	N	2	N	00	N
3	20241129	150243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3660	-115	5	-3.05	347354645	94360	214.61	3775	3775	3645	4905	2645	3775	3680.77	0.00	0	-36280	3895	3835	3790	3730	3685	3812	3707	143	1130	500	2710	5	1	28600117	1047	2.08	0.45	12	0.33	1756.00	8188.00	6570	20240105	-44.29	3395	20241115	7.81	6570	-44.29	20240105	3395	7.81	20241115	6570	-44.29	20240105	3395	7.81	20241115	1.55	N	008260	500	143 억		0	N	N	2	N	00	N
4	20241129	140242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3660	-115	5	-3.05	328124100	89109	202.66	3775	3775	3645	4905	2645	3775	3681.86	0.00	0	-39386	3895	3835	3790	3730	3685	3812	3707	143	1130	500	2710	5	1	28600117	1047	2.08	0.45	12	0.31	1756.00	8188.00	6570	20240105	-44.29	3395	20241115	7.81	6570	-44.29	20240105	3395	7.81	20241115	6570	-44.29	20240105	3395	7.81	20241115	1.55	N	008260	500	143 억		0	N	N	2	N	00	N
5	20241129	130242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3665	-110	5	-2.91	318836975	86574	196.90	3775	3775	3645	4905	2645	3775	3682.40	0.00	0	-39303	3895	3835	3790	3730	3685	3812	3707	143	1130	500	2710	5	1	28600117	1048	2.09	0.45	12	0.30	1756.00	8188.00	6570	20240105	-44.22	3395	20241115	7.95	6570	-44.22	20240105	3395	7.95	20241115	6570	-44.22	20240105	3395	7.95	20241115	1.55	N	008260	500	143 억		0	N	N	2	N	00	N
6	20241129	120244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3650	-125	5	-3.31	197325600	53403	121.46	3775	3775	3645	4905	2645	3775	3694.43	0.00	0	-36353	3895	3835	3790	3730	3685	3812	3707	143	1130	500	2710	5	1	28600117	1044	2.08	0.45	12	0.19	1756.00	8188.00	6570	20240105	-44.44	3395	20241115	7.51	6570	-44.44	20240105	3395	7.51	20241115	6570	-44.44	20240105	3395	7.51	20241115	1.55	N	008260	500	143 억		0	N	N	2	N	00	N
7	20241129	110243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3660	-115	5	-3.05	158016005	42645	96.99	3775	3775	3660	4905	2645	3775	3704.72	0.00	0	-29246	3895	3835	3790	3730	3685	3812	3707	143	1130	500	2710	5	1	28600117	1047	2.08	0.45	12	0.15	1756.00	8188.00	6570	20240105	-44.29	3395	20241115	7.81	6570	-44.29	20240105	3395	7.81	20241115	6570	-44.29	20240105	3395	7.81	20241115	1.55	N	008260	500	143 억		0	N	N	2	N	00	N
8	20241129	100244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3695	-80	5	-2.12	124597940	33528	76.25	3775	3775	3675	4905	2645	3775	3715.53	0.00	0	-25316	3895	3835	3790	3730	3685	3812	3707	143	1130	500	2710	5	1	28600117	1057	2.10	0.45	12	0.12	1756.00	8188.00	6570	20240105	-43.76	3395	20241115	8.84	6570	-43.76	20240105	3395	8.84	20241115	6570	-43.76	20240105	3395	8.84	20241115	1.55	N	008260	500	143 억		0	N	N	2	N	00	N
9	20241129	090244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3775	0	3	0.00	1944125	515	1.17	3775	3775	3775	4905	2645	3775	3775.00	0.00	0	-79	3895	3835	3790	3730	3685	3812	3707	143	1130	500	2710	5	1	28600117	1080	2.15	0.46	12	0.00	1756.00	8188.00	6570	20240105	-42.54	3395	20241115	11.19	6570	-42.54	20240105	3395	11.19	20241115	6570	-42.54	20240105	3395	11.19	20241115	1.55	N	008260	500	143 억		0	N	N	2	N	00	N
10	20241128	160241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3775	-75	5	-1.95	154520630	40925	58.94	3815	3850	3745	5000	2695	3850	3775.72	0.00	0	8756	3940	3895	3865	3820	3790	3880	3805	143	1150	500	2770	5	1	28600117	1080	2.15	0.46	12	0.14	1756.00	8188.00	6570	20240105	-42.54	3395	20241115	11.19	6570	-42.54	20240105	3395	11.19	20241115	6570	-42.54	20240105	3395	11.19	20241115	1.60	N	008260	500	143 억		0	N	N	2	N	00	N
11	20241128	150247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3760	-90	5	-2.34	135074985	35759	51.50	3815	3850	3750	5000	2695	3850	3777.37	0.00	0	7927	3940	3895	3865	3820	3790	3880	3805	143	1150	500	2770	5	1	28600117	1075	2.14	0.46	12	0.13	1756.00	8188.00	6570	20240105	-42.77	3395	20241115	10.75	6570	-42.77	20240105	3395	10.75	20241115	6570	-42.77	20240105	3395	10.75	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
12	20241128	140247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3790	-60	5	-1.56	100258325	26503	38.17	3815	3850	3760	5000	2695	3850	3782.90	0.00	0	10273	3940	3895	3865	3820	3790	3880	3805	143	1150	500	2770	5	1	28600117	1084	2.16	0.46	12	0.09	1756.00	8188.00	6570	20240105	-42.31	3395	20241115	11.63	6570	-42.31	20240105	3395	11.63	20241115	6570	-42.31	20240105	3395	11.63	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
13	20241128	130243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3785	-65	5	-1.69	97983335	25901	37.30	3815	3850	3760	5000	2695	3850	3782.99	0.00	0	10259	3940	3895	3865	3820	3790	3880	3805	143	1150	500	2770	5	1	28600117	1083	2.16	0.46	12	0.09	1756.00	8188.00	6570	20240105	-42.39	3395	20241115	11.49	6570	-42.39	20240105	3395	11.49	20241115	6570	-42.39	20240105	3395	11.49	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
14	20241128	120245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3785	-65	5	-1.69	85863440	22690	32.68	3815	3850	3760	5000	2695	3850	3784.20	0.00	0	8576	3940	3895	3865	3820	3790	3880	3805	143	1150	500	2770	5	1	28600117	1083	2.16	0.46	12	0.08	1756.00	8188.00	6570	20240105	-42.39	3395	20241115	11.49	6570	-42.39	20240105	3395	11.49	20241115	6570	-42.39	20240105	3395	11.49	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
15	20241128	110248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3825	-25	5	-0.65	20074745	5251	7.56	3815	3850	3815	5000	2695	3850	3823.03	0.00	0	-86	3940	3895	3865	3820	3790	3880	3805	143	1150	500	2770	5	1	28600117	1094	2.18	0.47	12	0.02	1756.00	8188.00	6570	20240105	-41.78	3395	20241115	12.67	6570	-41.78	20240105	3395	12.67	20241115	6570	-41.78	20240105	3395	12.67	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
16	20241128	100244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3835	-15	5	-0.39	12273605	3215	4.63	3815	3840	3815	5000	2695	3850	3817.61	0.00	0	902	3940	3895	3865	3820	3790	3880	3805	143	1150	500	2770	5	1	28600117	1097	2.18	0.47	12	0.01	1756.00	8188.00	6570	20240105	-41.63	3395	20241115	12.96	6570	-41.63	20240105	3395	12.96	20241115	6570	-41.63	20240105	3395	12.96	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
17	20241128	090244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3820	-30	5	-0.78	3002410	787	1.13	3815	3820	3815	5000	2695	3850	3815.01	0.00	0	431	3940	3895	3865	3820	3790	3880	3805	143	1150	500	2770	5	1	28600117	1093	2.18	0.47	12	0.00	1756.00	8188.00	6570	20240105	-41.86	3395	20241115	12.52	6570	-41.86	20240105	3395	12.52	20241115	6570	-41.86	20240105	3395	12.52	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
18	20241127	160239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3850	-20	5	-0.52	255275440	66362	26.64	3875	3910	3835	5030	2710	3870	3846.71	0.00	0	2104	4380	4125	3975	3720	3570	4050	3645	143	1160	500	2780	5	1	28600117	1101	2.19	0.47	12	0.23	1756.00	8188.00	6570	20240105	-41.40	3395	20241115	13.40	6570	-41.40	20240105	3395	13.40	20241115	6570	-41.40	20240105	3395	13.40	20241115	1.61	N	008260	500	143 억		0	N	N	1	N	00	N
19	20241127	150242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3855	-15	5	-0.39	178424825	46347	18.61	3875	3910	3840	5030	2710	3870	3849.76	0.00	0	1419	4380	4125	3975	3720	3570	4050	3645	143	1160	500	2780	5	1	28600117	1103	2.20	0.47	12	0.16	1756.00	8188.00	6570	20240105	-41.32	3395	20241115	13.55	6570	-41.32	20240105	3395	13.55	20241115	6570	-41.32	20240105	3395	13.55	20241115	1.61	N	008260	500	143 억		0	N	N	1	N	00	N
20	20241127	140243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3865	-5	5	-0.13	55612775	14407	5.78	3875	3910	3845	5030	2710	3870	3860.12	0.00	0	-444	4380	4125	3975	3720	3570	4050	3645	143	1160	500	2780	5	1	28600117	1105	2.20	0.47	12	0.05	1756.00	8188.00	6570	20240105	-41.17	3395	20241115	13.84	6570	-41.17	20240105	3395	13.84	20241115	6570	-41.17	20240105	3395	13.84	20241115	1.61	N	008260	500	143 억		0	N	N	1	N	00	N
21	20241127	130239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3875	5	2	0.13	52287500	13549	5.44	3875	3910	3845	5030	2710	3870	3859.14	0.00	0	-288	4380	4125	3975	3720	3570	4050	3645	143	1160	500	2780	5	1	28600117	1108	2.21	0.47	12	0.05	1756.00	8188.00	6570	20240105	-41.02	3395	20241115	14.14	6570	-41.02	20240105	3395	14.14	20241115	6570	-41.02	20240105	3395	14.14	20241115	1.61	N	008260	500	143 억		0	N	N	1	N	00	N
22	20241127	120243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3855	-15	5	-0.39	47999050	12441	4.99	3875	3910	3845	5030	2710	3870	3858.13	0.00	0	-180	4380	4125	3975	3720	3570	4050	3645	143	1160	500	2780	5	1	28600117	1103	2.20	0.47	12	0.04	1756.00	8188.00	6570	20240105	-41.32	3395	20241115	13.55	6570	-41.32	20240105	3395	13.55	20241115	6570	-41.32	20240105	3395	13.55	20241115	1.61	N	008260	500	143 억		0	N	N	1	N	00	N
23	20241127	110243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3880	10	2	0.26	14926825	3860	1.55	3875	3910	3845	5030	2710	3870	3867.05	0.00	0	-194	4380	4125	3975	3720	3570	4050	3645	143	1160	500	2780	5	1	28600117	1110	2.21	0.47	12	0.01	1756.00	8188.00	6570	20240105	-40.94	3395	20241115	14.29	6570	-40.94	20240105	3395	14.29	20241115	6570	-40.94	20240105	3395	14.29	20241115	1.61	N	008260	500	143 억		0	N	N	1	N	00	N
24	20241127	100241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3880	10	2	0.26	7826725	2026	0.81	3875	3910	3845	5030	2710	3870	3863.14	0.00	0	-74	4380	4125	3975	3720	3570	4050	3645	143	1160	500	2780	5	1	28600117	1110	2.21	0.47	12	0.01	1756.00	8188.00	6570	20240105	-40.94	3395	20241115	14.29	6570	-40.94	20240105	3395	14.29	20241115	6570	-40.94	20240105	3395	14.29	20241115	1.61	N	008260	500	143 억		0	N	N	1	N	00	N
25	20241127	090242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3850	-20	5	-0.52	3551800	922	0.37	3875	3875	3850	5030	2710	3870	3852.28	0.00	0	-49	4380	4125	3975	3720	3570	4050	3645	143	1160	500	2780	5	1	28600117	1101	2.19	0.47	12	0.00	1756.00	8188.00	6570	20240105	-41.40	3395	20241115	13.40	6570	-41.40	20240105	3395	13.40	20241115	6570	-41.40	20240105	3395	13.40	20241115	1.61	N	008260	500	143 억		0	N	N	1	N	00	N
26	20241126	160242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3870	-60	5	-1.53	977238940	248411	279.18	3930	4230	3825	5100	2755	3930	3933.96	0.00	0	-27809	3976	3952	3926	3902	3876	3965	3915	143	1170	500	2820	5	1	28600117	1107	2.20	0.47	12	0.87	1756.00	8188.00	6570	20240105	-41.10	3395	20241115	13.99	6570	-41.10	20240105	3395	13.99	20241115	6570	-41.10	20240105	3395	13.99	20241115	1.61	N	008260	500	143 억		0	N	N	1	N	00	N
27	20241126	150241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3855	-75	5	-1.91	957214095	243234	273.36	3930	4230	3825	5100	2755	3930	3935.36	0.00	0	-27547	3976	3952	3926	3902	3876	3965	3915	143	1170	500	2820	5	1	28600117	1103	2.20	0.47	12	0.85	1756.00	8188.00	6570	20240105	-41.32	3395	20241115	13.55	6570	-41.32	20240105	3395	13.55	20241115	6570	-41.32	20240105	3395	13.55	20241115	1.61	N	008260	500	143 억		0	N	N	0	N	00	N
28	20241126	140240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3905	-25	5	-0.64	145609500	37294	41.91	3930	3940	3885	5100	2755	3930	3904.37	0.00	0	3132	3976	3952	3926	3902	3876	3965	3915	143	1170	500	2820	5	1	28600117	1117	2.22	0.48	12	0.13	1756.00	8188.00	6570	20240105	-40.56	3395	20241115	15.02	6570	-40.56	20240105	3395	15.02	20241115	6570	-40.56	20240105	3395	15.02	20241115	1.61	N	008260	500	143 억		0	N	N	0	N	00	N
29	20241126	130241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3935	5	2	0.13	123535810	31652	35.57	3930	3940	3885	5100	2755	3930	3902.94	0.00	0	2386	3976	3952	3926	3902	3876	3965	3915	143	1170	500	2820	5	1	28600117	1125	2.24	0.48	12	0.11	1756.00	8188.00	6570	20240105	-40.11	3395	20241115	15.91	6570	-40.11	20240105	3395	15.91	20241115	6570	-40.11	20240105	3395	15.91	20241115	1.61	N	008260	500	143 억		0	N	N	0	N	00	N
30	20241126	120242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3910	-20	5	-0.51	106829585	27399	30.79	3930	3940	3885	5100	2755	3930	3899.03	0.00	0	2134	3976	3952	3926	3902	3876	3965	3915	143	1170	500	2820	5	1	28600117	1118	2.23	0.48	12	0.10	1756.00	8188.00	6570	20240105	-40.49	3395	20241115	15.17	6570	-40.49	20240105	3395	15.17	20241115	6570	-40.49	20240105	3395	15.17	20241115	1.61	N	008260	500	143 억		0	N	N	0	N	00	N
31	20241126	110245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3910	-20	5	-0.51	102571270	26310	29.57	3930	3940	3885	5100	2755	3930	3898.57	0.00	0	1940	3976	3952	3926	3902	3876	3965	3915	143	1170	500	2820	5	1	28600117	1118	2.23	0.48	12	0.09	1756.00	8188.00	6570	20240105	-40.49	3395	20241115	15.17	6570	-40.49	20240105	3395	15.17	20241115	6570	-40.49	20240105	3395	15.17	20241115	1.61	N	008260	500	143 억		0	N	N	0	N	00	N
32	20241126	100244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3910	-20	5	-0.51	35415655	9086	10.21	3930	3940	3890	5100	2755	3930	3897.83	0.00	0	-194	3976	3952	3926	3902	3876	3965	3915	143	1170	500	2820	5	1	28600117	1118	2.23	0.48	12	0.03	1756.00	8188.00	6570	20240105	-40.49	3395	20241115	15.17	6570	-40.49	20240105	3395	15.17	20241115	6570	-40.49	20240105	3395	15.17	20241115	1.61	N	008260	500	143 억		0	N	N	0	N	00	N
33	20241126	090241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3940	10	2	0.25	286995	73	0.08	3930	3940	3930	5100	2755	3930	3931.44	0.00	0	-14	3976	3952	3926	3902	3876	3965	3915	143	1170	500	2820	5	1	28600117	1127	2.24	0.48	12	0.00	1756.00	8188.00	6570	20240105	-40.03	3395	20241115	16.05	6570	-40.03	20240105	3395	16.05	20241115	6570	-40.03	20240105	3395	16.05	20241115	1.61	N	008260	500	143 억		0	N	N	0	N	00	N
34	20241125	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3930	25	2	0.64	348992630	88924	111.58	3905	3950	3900	5070	2735	3905	3924.62	0.00	0	186	4005	3955	3925	3875	3845	3980	3900	143	1165	500	2810	5	1	28600117	1124	2.24	0.48	12	0.31	1756.00	8188.00	6570	20240105	-40.18	3395	20241115	15.76	6570	-40.18	20240105	3395	15.76	20241115	6570	-40.18	20240105	3395	15.76	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
35	20241125	150240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3925	20	2	0.51	167050395	42530	53.36	3905	3950	3900	5070	2735	3905	3927.82	0.00	0	3310	4005	3955	3925	3875	3845	3980	3900	143	1165	500	2810	5	1	28600117	1123	2.24	0.48	12	0.15	1756.00	8188.00	6570	20240105	-40.26	3395	20241115	15.61	6570	-40.26	20240105	3395	15.61	20241115	6570	-40.26	20240105	3395	15.61	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
36	20241125	140240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3930	25	2	0.64	108405200	27603	34.63	3905	3950	3900	5070	2735	3905	3927.30	0.00	0	1414	4005	3955	3925	3875	3845	3980	3900	143	1165	500	2810	5	1	28600117	1124	2.24	0.48	12	0.10	1756.00	8188.00	6570	20240105	-40.18	3395	20241115	15.76	6570	-40.18	20240105	3395	15.76	20241115	6570	-40.18	20240105	3395	15.76	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
37	20241125	130239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3940	35	2	0.90	75001330	19098	23.96	3905	3950	3900	5070	2735	3905	3927.18	0.00	0	1202	4005	3955	3925	3875	3845	3980	3900	143	1165	500	2810	5	1	28600117	1127	2.24	0.48	12	0.07	1756.00	8188.00	6570	20240105	-40.03	3395	20241115	16.05	6570	-40.03	20240105	3395	16.05	20241115	6570	-40.03	20240105	3395	16.05	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
38	20241125	120240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3930	25	2	0.64	55673575	14179	17.79	3905	3950	3900	5070	2735	3905	3926.48	0.00	0	993	4005	3955	3925	3875	3845	3980	3900	143	1165	500	2810	5	1	28600117	1124	2.24	0.48	12	0.05	1756.00	8188.00	6570	20240105	-40.18	3395	20241115	15.76	6570	-40.18	20240105	3395	15.76	20241115	6570	-40.18	20240105	3395	15.76	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
39	20241125	110240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3945	40	2	1.02	36500985	9297	11.67	3905	3950	3900	5070	2735	3905	3926.10	0.00	0	2035	4005	3955	3925	3875	3845	3980	3900	143	1165	500	2810	5	1	28600117	1128	2.25	0.48	12	0.03	1756.00	8188.00	6570	20240105	-39.95	3395	20241115	16.20	6570	-39.95	20240105	3395	16.20	20241115	6570	-39.95	20240105	3395	16.20	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
40	20241125	100236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3935	30	2	0.77	29252015	7457	9.36	3905	3950	3900	5070	2735	3905	3922.76	0.00	0	691	4005	3955	3925	3875	3845	3980	3900	143	1165	500	2810	5	1	28600117	1125	2.24	0.48	12	0.03	1756.00	8188.00	6570	20240105	-40.11	3395	20241115	15.91	6570	-40.11	20240105	3395	15.91	20241115	6570	-40.11	20240105	3395	15.91	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
41	20241125	090236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3920	15	2	0.38	1039030	266	0.33	3905	3920	3900	5070	2735	3905	3906.13	0.00	0	-13	4005	3955	3925	3875	3845	3980	3900	143	1165	500	2810	5	1	28600117	1121	2.23	0.48	12	0.00	1756.00	8188.00	6570	20240105	-40.33	3395	20241115	15.46	6570	-40.33	20240105	3395	15.46	20241115	6570	-40.33	20240105	3395	15.46	20241115	1.60	N	008260	500	143 억		0	N	N	1	N	00	N
42	20241122	160230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3905	-15	5	-0.38	313254565	79694	208.97	3900	3975	3895	5090	2745	3920	3930.72	0.00	0	-4129	3980	3950	3900	3870	3820	3965	3885	143	1170	500	2820	5	1	28600117	1117	2.22	0.48	12	0.28	1756.00	8188.00	6570	20240105	-40.56	3395	20241115	15.02	6570	-40.56	20240105	3395	15.02	20241115	6570	-40.56	20240105	3395	15.02	20241115	1.64	N	008260	500	143 억		0	N	N	1	N	00	N
43	20241122	150228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3910	-10	5	-0.26	302351420	76903	201.65	3900	3975	3895	5090	2745	3920	3931.59	0.00	0	-2870	3980	3950	3900	3870	3820	3965	3885	143	1170	500	2820	5	1	28600117	1118	2.23	0.48	12	0.27	1756.00	8188.00	6570	20240105	-40.49	3395	20241115	15.17	6570	-40.49	20240105	3395	15.17	20241115	6570	-40.49	20240105	3395	15.17	20241115	1.64	N	008260	500	143 억		0	N	N	0	N	00	N
44	20241122	140232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3910	-10	5	-0.26	292475595	74378	195.03	3900	3975	3895	5090	2745	3920	3932.29	0.00	0	-800	3980	3950	3900	3870	3820	3965	3885	143	1170	500	2820	5	1	28600117	1118	2.23	0.48	12	0.26	1756.00	8188.00	6570	20240105	-40.49	3395	20241115	15.17	6570	-40.49	20240105	3395	15.17	20241115	6570	-40.49	20240105	3395	15.17	20241115	1.64	N	008260	500	143 억		0	N	N	0	N	00	N
45	20241122	130230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3905	-15	5	-0.38	289463175	73608	193.01	3900	3975	3895	5090	2745	3920	3932.50	0.00	0	-709	3980	3950	3900	3870	3820	3965	3885	143	1170	500	2820	5	1	28600117	1117	2.22	0.48	12	0.26	1756.00	8188.00	6570	20240105	-40.56	3395	20241115	15.02	6570	-40.56	20240105	3395	15.02	20241115	6570	-40.56	20240105	3395	15.02	20241115	1.64	N	008260	500	143 억		0	N	N	0	N	00	N
46	20241122	120231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3975	55	2	1.40	76022955	19296	50.60	3900	3975	3895	5090	2745	3920	3939.83	0.00	0	748	3980	3950	3900	3870	3820	3965	3885	143	1170	500	2820	5	1	28600117	1137	2.26	0.49	12	0.07	1756.00	8188.00	6570	20240105	-39.50	3395	20241115	17.08	6570	-39.50	20240105	3395	17.08	20241115	6570	-39.50	20240105	3395	17.08	20241115	1.64	N	008260	500	143 억		0	N	N	0	N	00	N
47	20241122	110229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3945	25	2	0.64	56233080	14288	37.47	3900	3950	3895	5090	2745	3920	3935.69	0.00	0	735	3980	3950	3900	3870	3820	3965	3885	143	1170	500	2820	5	1	28600117	1128	2.25	0.48	12	0.05	1756.00	8188.00	6570	20240105	-39.95	3395	20241115	16.20	6570	-39.95	20240105	3395	16.20	20241115	6570	-39.95	20240105	3395	16.20	20241115	1.64	N	008260	500	143 억		0	N	N	0	N	00	N
48	20241122	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3930	10	2	0.26	4584740	1174	3.08	3900	3940	3895	5090	2745	3920	3905.23	0.00	0	180	3980	3950	3900	3870	3820	3965	3885	143	1170	500	2820	5	1	28600117	1124	2.24	0.48	12	0.00	1756.00	8188.00	6570	20240105	-40.18	3395	20241115	15.76	6570	-40.18	20240105	3395	15.76	20241115	6570	-40.18	20240105	3395	15.76	20241115	1.64	N	008260	500	143 억		0	N	N	0	N	00	N
49	20241122	090230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3900	-20	5	-0.51	2476505	635	1.67	3900	3905	3900	5090	2745	3920	3900.01	0.00	0	164	3980	3950	3900	3870	3820	3965	3885	143	1170	500	2820	5	1	28600117	1115	2.22	0.48	12	0.00	1756.00	8188.00	6570	20240105	-40.64	3395	20241115	14.87	6570	-40.64	20240105	3395	14.87	20241115	6570	-40.64	20240105	3395	14.87	20241115	1.64	N	008260	500	143 억		0	N	N	0	N	00	N
50	20241121	160230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3920	35	2	0.90	148575400	38127	36.60	3885	3930	3850	5050	2720	3885	3896.82	0.00	0	552	3968	3926	3873	3831	3778	3947	3852	143	1165	500	2790	5	1	28600117	1121	2.23	0.48	12	0.13	1756.00	8188.00	6570	20240105	-40.33	3395	20241115	15.46	6570	-40.33	20240105	3395	15.46	20241115	6570	-40.33	20240105	3395	15.46	20241115	1.61	N	008260	500	143 억		0	N	N	4	N	00	N
51	20241121	150233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3920	35	2	0.90	139980885	35933	34.50	3885	3930	3850	5050	2720	3885	3895.61	0.00	0	807	3968	3926	3873	3831	3778	3947	3852	143	1165	500	2790	5	1	28600117	1121	2.23	0.48	12	0.13	1756.00	8188.00	6570	20240105	-40.33	3395	20241115	15.46	6570	-40.33	20240105	3395	15.46	20241115	6570	-40.33	20240105	3395	15.46	20241115	1.61	N	008260	500	143 억		0	N	N	4	N	00	N
52	20241121	140233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3890	5	2	0.13	46397665	11979	11.50	3885	3910	3850	5050	2720	3885	3873.25	0.00	0	2114	3968	3926	3873	3831	3778	3947	3852	143	1165	500	2790	5	1	28600117	1113	2.22	0.48	12	0.04	1756.00	8188.00	6570	20240105	-40.79	3395	20241115	14.58	6570	-40.79	20240105	3395	14.58	20241115	6570	-40.79	20240105	3395	14.58	20241115	1.61	N	008260	500	143 억		0	N	N	4	N	00	N
53	20241121	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3880	-5	5	-0.13	35061305	9058	8.70	3885	3910	3850	5050	2720	3885	3870.76	0.00	0	757	3968	3926	3873	3831	3778	3947	3852	143	1165	500	2790	5	1	28600117	1110	2.21	0.47	12	0.03	1756.00	8188.00	6570	20240105	-40.94	3395	20241115	14.29	6570	-40.94	20240105	3395	14.29	20241115	6570	-40.94	20240105	3395	14.29	20241115	1.61	N	008260	500	143 억		0	N	N	4	N	00	N
54	20241121	120231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3880	-5	5	-0.13	21653810	5594	5.37	3885	3910	3850	5050	2720	3885	3870.90	0.00	0	754	3968	3926	3873	3831	3778	3947	3852	143	1165	500	2790	5	1	28600117	1110	2.21	0.47	12	0.02	1756.00	8188.00	6570	20240105	-40.94	3395	20241115	14.29	6570	-40.94	20240105	3395	14.29	20241115	6570	-40.94	20240105	3395	14.29	20241115	1.61	N	008260	500	143 억		0	N	N	4	N	00	N
55	20241121	110230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3880	-5	5	-0.13	18697205	4829	4.64	3885	3910	3850	5050	2720	3885	3871.86	0.00	0	739	3968	3926	3873	3831	3778	3947	3852	143	1165	500	2790	5	1	28600117	1110	2.21	0.47	12	0.02	1756.00	8188.00	6570	20240105	-40.94	3395	20241115	14.29	6570	-40.94	20240105	3395	14.29	20241115	6570	-40.94	20240105	3395	14.29	20241115	1.61	N	008260	500	143 억		0	N	N	4	N	00	N
56	20241121	100231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3885	0	3	0.00	10205730	2629	2.52	3885	3910	3865	5050	2720	3885	3881.98	0.00	0	283	3968	3926	3873	3831	3778	3947	3852	143	1165	500	2790	5	1	28600117	1111	2.21	0.47	12	0.01	1756.00	8188.00	6570	20240105	-40.87	3395	20241115	14.43	6570	-40.87	20240105	3395	14.43	20241115	6570	-40.87	20240105	3395	14.43	20241115	1.61	N	008260	500	143 억		0	N	N	4	N	00	N
57	20241121	090231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3910	25	2	0.64	1142215	294	0.28	3885	3910	3885	5050	2720	3885	3885.09	0.00	0	-43	3968	3926	3873	3831	3778	3947	3852	143	1165	500	2790	5	1	28600117	1118	2.23	0.48	12	0.00	1756.00	8188.00	6570	20240105	-40.49	3395	20241115	15.17	6570	-40.49	20240105	3395	15.17	20241115	6570	-40.49	20240105	3395	15.17	20241115	1.61	N	008260	500	143 억		0	N	N	4	N	00	N
58	20241120	160230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3885	5	2	0.13	404236240	104161	117.81	3865	3915	3820	5040	2720	3880	3880.88	0.00	0	21230	4046	3962	3896	3812	3746	3930	3780	143	1160	500	2790	5	1	28600117	1111	2.21	0.47	12	0.36	1756.00	8188.00	6570	20240105	-40.87	3395	20241115	14.43	6570	-40.87	20240105	3395	14.43	20241115	6570	-40.87	20240105	3395	14.43	20241115	1.62	N	008260	500	143 억		0	N	N	4	N	00	N
59	20241120	150233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3910	30	2	0.77	239213755	61808	69.90	3865	3915	3820	5040	2720	3880	3870.27	0.00	0	19939	4046	3962	3896	3812	3746	3930	3780	143	1160	500	2790	5	1	28600117	1118	2.23	0.48	12	0.22	1756.00	8188.00	6570	20240105	-40.49	3395	20241115	15.17	6570	-40.49	20240105	3395	15.17	20241115	6570	-40.49	20240105	3395	15.17	20241115	1.62	N	008260	500	143 억		0	N	N	0	N	00	N
60	20241120	140235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3900	20	2	0.52	182941050	47402	53.61	3865	3905	3820	5040	2720	3880	3859.35	0.00	0	18040	4046	3962	3896	3812	3746	3930	3780	143	1160	500	2790	5	1	28600117	1115	2.22	0.48	12	0.17	1756.00	8188.00	6570	20240105	-40.64	3395	20241115	14.87	6570	-40.64	20240105	3395	14.87	20241115	6570	-40.64	20240105	3395	14.87	20241115	1.62	N	008260	500	143 억		0	N	N	0	N	00	N
61	20241120	130235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3880	0	3	0.00	177891905	46102	52.14	3865	3905	3820	5040	2720	3880	3858.66	0.00	0	17532	4046	3962	3896	3812	3746	3930	3780	143	1160	500	2790	5	1	28600117	1110	2.21	0.47	12	0.16	1756.00	8188.00	6570	20240105	-40.94	3395	20241115	14.29	6570	-40.94	20240105	3395	14.29	20241115	6570	-40.94	20240105	3395	14.29	20241115	1.62	N	008260	500	143 억		0	N	N	0	N	00	N
62	20241120	120235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3865	-15	5	-0.39	168607825	43709	49.43	3865	3905	3820	5040	2720	3880	3857.51	0.00	0	15916	4046	3962	3896	3812	3746	3930	3780	143	1160	500	2790	5	1	28600117	1105	2.20	0.47	12	0.15	1756.00	8188.00	6570	20240105	-41.17	3395	20241115	13.84	6570	-41.17	20240105	3395	13.84	20241115	6570	-41.17	20240105	3395	13.84	20241115	1.62	N	008260	500	143 억		0	N	N	0	N	00	N
63	20241120	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3850	-30	5	-0.77	102500850	26562	30.04	3865	3905	3820	5040	2720	3880	3858.93	0.00	0	6064	4046	3962	3896	3812	3746	3930	3780	143	1160	500	2790	5	1	28600117	1101	2.19	0.47	12	0.09	1756.00	8188.00	6570	20240105	-41.40	3395	20241115	13.40	6570	-41.40	20240105	3395	13.40	20241115	6570	-41.40	20240105	3395	13.40	20241115	1.62	N	008260	500	143 억		0	N	N	0	N	00	N
64	20241120	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3885	5	2	0.13	45786590	11828	13.38	3865	3905	3820	5040	2720	3880	3871.03	0.00	0	2375	4046	3962	3896	3812	3746	3930	3780	143	1160	500	2790	5	1	28600117	1111	2.21	0.47	12	0.04	1756.00	8188.00	6570	20240105	-40.87	3395	20241115	14.43	6570	-40.87	20240105	3395	14.43	20241115	6570	-40.87	20240105	3395	14.43	20241115	1.62	N	008260	500	143 억		0	N	N	0	N	00	N
65	20241120	090233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3875	-5	5	-0.13	9192815	2393	2.71	3865	3885	3820	5040	2720	3880	3841.54	0.00	0	175	4046	3962	3896	3812	3746	3930	3780	143	1160	500	2790	5	1	28600117	1108	2.21	0.47	12	0.01	1756.00	8188.00	6570	20240105	-41.02	3395	20241115	14.14	6570	-41.02	20240105	3395	14.14	20241115	6570	-41.02	20240105	3395	14.14	20241115	1.62	N	008260	500	143 억		0	N	N	0	N	00	N
66	20241119	160225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3880	-20	5	-0.51	345042685	88400	37.27	3980	3980	3830	5070	2730	3900	3903.20	0.00	0	-25630	4096	3997	3881	3782	3666	4007	3792	143	1170	500	2800	5	1	28600117	1110	2.21	0.47	12	0.31	1756.00	8188.00	6570	20240105	-40.94	3395	20241115	14.29	6570	-40.94	20240105	3395	14.29	20241115	6570	-40.94	20240105	3395	14.29	20241115	1.66	N	008260	500	143 억		0	N	N	13	N	00	N
67	20241119	150226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3885	-15	5	-0.38	339091435	86865	36.62	3980	3980	3830	5070	2730	3900	3903.66	0.00	0	-26176	4096	3997	3881	3782	3666	4007	3792	143	1170	500	2800	5	1	28600117	1111	2.21	0.47	12	0.30	1756.00	8188.00	6570	20240105	-40.87	3395	20241115	14.43	6570	-40.87	20240105	3395	14.43	20241115	6570	-40.87	20240105	3395	14.43	20241115	1.66	N	008260	500	143 억		0	N	N	13	N	00	N
68	20241119	140226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3855	-45	5	-1.15	225868400	57761	24.35	3980	3980	3830	5070	2730	3900	3910.40	0.00	0	-25054	4096	3997	3881	3782	3666	4007	3792	143	1170	500	2800	5	1	28600117	1103	2.20	0.47	12	0.20	1756.00	8188.00	6570	20240105	-41.32	3395	20241115	13.55	6570	-41.32	20240105	3395	13.55	20241115	6570	-41.32	20240105	3395	13.55	20241115	1.66	N	008260	500	143 억		0	N	N	13	N	00	N
69	20241119	130226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3870	-30	5	-0.77	168666275	42872	18.07	3980	3980	3850	5070	2730	3900	3934.18	0.00	0	-23927	4096	3997	3881	3782	3666	4007	3792	143	1170	500	2800	5	1	28600117	1107	2.20	0.47	12	0.15	1756.00	8188.00	6570	20240105	-41.10	3395	20241115	13.99	6570	-41.10	20240105	3395	13.99	20241115	6570	-41.10	20240105	3395	13.99	20241115	1.66	N	008260	500	143 억		0	N	N	13	N	00	N
70	20241119	120225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3850	-50	5	-1.28	161354315	40977	17.28	3980	3980	3850	5070	2730	3900	3937.68	0.00	0	-23045	4096	3997	3881	3782	3666	4007	3792	143	1170	500	2800	5	1	28600117	1101	2.19	0.47	12	0.14	1756.00	8188.00	6570	20240105	-41.40	3395	20241115	13.40	6570	-41.40	20240105	3395	13.40	20241115	6570	-41.40	20240105	3395	13.40	20241115	1.66	N	008260	500	143 억		0	N	N	13	N	00	N
71	20241119	110226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3875	-25	5	-0.64	153251645	38880	16.39	3980	3980	3860	5070	2730	3900	3941.66	0.00	0	-22864	4096	3997	3881	3782	3666	4007	3792	143	1170	500	2800	5	1	28600117	1108	2.21	0.47	12	0.14	1756.00	8188.00	6570	20240105	-41.02	3395	20241115	14.14	6570	-41.02	20240105	3395	14.14	20241115	6570	-41.02	20240105	3395	14.14	20241115	1.66	N	008260	500	143 억		0	N	N	13	N	00	N
72	20241119	100231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3940	40	2	1.03	141599600	35888	15.13	3980	3980	3900	5070	2730	3900	3945.60	0.00	0	-21674	4096	3997	3881	3782	3666	4007	3792	143	1170	500	2800	5	1	28600117	1127	2.24	0.48	12	0.13	1756.00	8188.00	6570	20240105	-40.03	3395	20241115	16.05	6570	-40.03	20240105	3395	16.05	20241115	6570	-40.03	20240105	3395	16.05	20241115	1.66	N	008260	500	143 억		0	N	N	13	N	00	N
73	20241119	090230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3965	65	2	1.67	4998735	1256	0.53	3980	3980	3945	5070	2730	3900	3979.95	0.00	0	-174	4096	3997	3881	3782	3666	4007	3792	143	1170	500	2800	5	1	28600117	1134	2.26	0.48	12	0.00	1756.00	8188.00	6570	20240105	-39.65	3395	20241115	16.79	6570	-39.65	20240105	3395	16.79	20241115	6570	-39.65	20240105	3395	16.79	20241115	1.66	N	008260	500	143 억		0	N	N	13	N	00	N
74	20241118	160225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3900	40	2	1.04	928429410	236995	37.72	3900	3980	3765	5010	2705	3860	3917.51	0.00	0	22019	4290	4075	3735	3520	3180	4182	3627	143	1150	500	2770	5	1	28600117	1115	2.22	0.48	12	0.83	1756.00	8188.00	6570	20240105	-40.64	3395	20241115	14.87	6570	-40.64	20240105	3395	14.87	20241115	6570	-40.64	20240105	3395	14.87	20241115	1.66	N	008260	500	143 억		0	N	N	13	N	00	N
75	20241118	150225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3940	80	2	2.07	915330690	233649	37.19	3900	3980	3765	5010	2705	3860	3917.55	0.00	0	22163	4290	4075	3735	3520	3180	4182	3627	143	1150	500	2770	5	1	28600117	1127	2.24	0.48	12	0.82	1756.00	8188.00	6570	20240105	-40.03	3395	20241115	16.05	6570	-40.03	20240105	3395	16.05	20241115	6570	-40.03	20240105	3395	16.05	20241115	1.66	N	008260	500	143 억		0	N	N	0	N	00	N
76	20241118	140226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3935	75	2	1.94	681513095	174077	27.71	3900	3980	3765	5010	2705	3860	3915.01	0.00	0	13025	4290	4075	3735	3520	3180	4182	3627	143	1150	500	2770	5	1	28600117	1125	2.24	0.48	12	0.61	1756.00	8188.00	6570	20240105	-40.11	3395	20241115	15.91	6570	-40.11	20240105	3395	15.91	20241115	6570	-40.11	20240105	3395	15.91	20241115	1.66	N	008260	500	143 억		0	N	N	0	N	00	N
77	20241118	130226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3975	115	2	2.98	482860820	123536	19.66	3900	3980	3765	5010	2705	3860	3908.66	0.00	0	17745	4290	4075	3735	3520	3180	4182	3627	143	1150	500	2770	5	1	28600117	1137	2.26	0.49	12	0.43	1756.00	8188.00	6570	20240105	-39.50	3395	20241115	17.08	6570	-39.50	20240105	3395	17.08	20241115	6570	-39.50	20240105	3395	17.08	20241115	1.66	N	008260	500	143 억		0	N	N	0	N	00	N
78	20241118	120227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3915	55	2	1.42	418349385	107200	17.06	3900	3960	3765	5010	2705	3860	3902.51	0.00	0	17991	4290	4075	3735	3520	3180	4182	3627	143	1150	500	2770	5	1	28600117	1120	2.23	0.48	12	0.37	1756.00	8188.00	6570	20240105	-40.41	3395	20241115	15.32	6570	-40.41	20240105	3395	15.32	20241115	6570	-40.41	20240105	3395	15.32	20241115	1.66	N	008260	500	143 억		0	N	N	0	N	00	N
79	20241118	110226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3930	70	2	1.81	319452260	82106	13.07	3900	3950	3765	5010	2705	3860	3890.73	0.00	0	17318	4290	4075	3735	3520	3180	4182	3627	143	1150	500	2770	5	1	28600117	1124	2.24	0.48	12	0.29	1756.00	8188.00	6570	20240105	-40.18	3395	20241115	15.76	6570	-40.18	20240105	3395	15.76	20241115	6570	-40.18	20240105	3395	15.76	20241115	1.66	N	008260	500	143 억		0	N	N	0	N	00	N
80	20241118	100227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3940	80	2	2.07	157950080	40857	6.50	3900	3940	3765	5010	2705	3860	3865.92	0.00	0	8689	4290	4075	3735	3520	3180	4182	3627	143	1150	500	2770	5	1	28600117	1127	2.24	0.48	12	0.14	1756.00	8188.00	6570	20240105	-40.03	3395	20241115	16.05	6570	-40.03	20240105	3395	16.05	20241115	6570	-40.03	20240105	3395	16.05	20241115	1.66	N	008260	500	143 억		0	N	N	0	N	00	N
81	20241118	090223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3860	0	3	0.00	16344570	4229	0.67	3900	3900	3790	5010	2705	3860	3864.88	0.00	0	425	4290	4075	3735	3520	3180	4182	3627	143	1150	500	2770	5	1	28600117	1104	2.20	0.47	12	0.01	1756.00	8188.00	6570	20240105	-41.25	3395	20241115	13.70	6570	-41.25	20240105	3395	13.70	20241115	6570	-41.25	20240105	3395	13.70	20241115	1.66	N	008260	500	143 억		0	N	N	0	N	00	N
82	20241115	160229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3860	420	2	12.21	2302807995	627069	880.73	3580	3950	3395	4470	2410	3440	3672.26	0.00	0	7371	3610	3525	3475	3390	3340	3567	3432	143	1030	500	2470	5	1	28600117	1104	2.20	0.47	12	2.19	1756.00	8188.00	6570	20240105	-41.25	3395	20241115	13.70	6570	-41.25	20240105	3395	13.70	20241115	6570	-41.25	20240105	3395	13.70	20241115	1.71	N	008260	500	143 억		0	N	N	0	N	00	N
83	20241115	150234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3875	435	2	12.65	2078071620	568511	798.48	3580	3950	3395	4470	2410	3440	3655.29	0.00	0	-2365	3610	3525	3475	3390	3340	3567	3432	143	1030	500	2470	5	1	28600117	1108	2.21	0.47	12	1.99	1756.00	8188.00	6570	20240105	-41.02	3395	20241115	14.14	6570	-41.02	20240105	3395	14.14	20241115	6570	-41.02	20240105	3395	14.14	20241115	1.71	N	008260	500	143 억		0	N	N	0	N	00	N
84	20241115	140233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3770	330	2	9.59	1468686555	411078	577.36	3580	3785	3395	4470	2410	3440	3572.77	0.00	0	12842	3610	3525	3475	3390	3340	3567	3432	143	1030	500	2470	5	1	28600117	1078	2.15	0.46	12	1.44	1756.00	8188.00	6570	20240105	-42.62	3395	20241115	11.05	6570	-42.62	20240105	3395	11.05	20241115	6570	-42.62	20240105	3395	11.05	20241115	1.71	N	008260	500	143 억		0	N	N	0	N	00	N
85	20241115	130233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3640	200	2	5.81	1129827480	319368	448.56	3580	3760	3395	4470	2410	3440	3537.70	0.00	0	3201	3610	3525	3475	3390	3340	3567	3432	143	1030	500	2470	5	1	28600117	1041	2.07	0.44	12	1.12	1756.00	8188.00	6570	20240105	-44.60	3395	20241115	7.22	6570	-44.60	20240105	3395	7.22	20241115	6570	-44.60	20240105	3395	7.22	20241115	1.71	N	008260	500	143 억		0	N	N	0	N	00	N
86	20241115	120233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3505	65	2	1.89	759974785	214369	301.08	3580	3760	3395	4470	2410	3440	3545.17	0.00	0	-26194	3610	3525	3475	3390	3340	3567	3432	143	1030	500	2470	5	1	28600117	1002	2.00	0.43	12	0.75	1756.00	8188.00	6570	20240105	-46.65	3395	20241115	3.24	6570	-46.65	20240105	3395	3.24	20241115	6570	-46.65	20240105	3395	3.24	20241115	1.71	N	008260	500	143 억		0	N	N	0	N	00	N
87	20241115	110230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3440	0	3	0.00	142754895	41742	58.63	3580	3580	3395	4470	2410	3440	3419.93	0.00	0	-3024	3610	3525	3475	3390	3340	3567	3432	143	1030	500	2470	5	1	28600117	984	1.96	0.42	12	0.15	1756.00	8188.00	6570	20240105	-47.64	3395	20241115	1.33	6570	-47.64	20240105	3395	1.33	20241115	6570	-47.64	20240105	3395	1.33	20241115	1.71	N	008260	500	143 억		0	N	N	0	N	00	N
88	20241115	100231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3405	-35	5	-1.02	73192065	21333	29.96	3580	3580	3395	4470	2410	3440	3430.93	0.00	0	-4639	3610	3525	3475	3390	3340	3567	3432	143	1030	500	2470	5	1	28600117	974	1.94	0.42	12	0.07	1756.00	8188.00	6570	20240105	-48.17	3395	20241115	0.29	6570	-48.17	20240105	3395	0.29	20241115	6570	-48.17	20240105	3395	0.29	20241115	1.71	N	008260	500	143 억		0	N	N	0	N	00	N
89	20241115	090300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3465	25	2	0.73	8643070	2426	3.41	3580	3580	3465	4470	2410	3440	3562.68	0.00	0	-92	3610	3525	3475	3390	3340	3567	3432	143	1030	500	2470	5	1	28600117	991	1.97	0.42	12	0.01	1756.00	8188.00	6570	20240105	-47.26	3425	20241113	1.17	6570	-47.26	20240105	3425	1.17	20241113	6570	-47.26	20240105	3425	1.17	20241113	1.71	N	008260	500	143 억		0	N	N	0	N	00	N
90	20241114	160227	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3500	70	2	2.04	228693195	65364	78.25	3425	3560	3425	4455	2405	3430	3498.76	0.00	0	8778	3553	3491	3458	3396	3363	3475	3380	143	1025	500	2460	5	1	28600117	1001	1.99	0.43	12	0.23	1756.00	8188.00	6570	20240105	-46.73	3425	20241114	2.19	6570	-46.73	20240105	3425	2.19	20241114	6570	-46.73	20240105	3425	2.19	20241114	1.75	N	008260	500	143 억		0	N	N	0	N	00	N
91	20241114	150229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3455	25	2	0.73	205940845	58800	70.39	3425	3560	3425	4455	2405	3430	3502.40	0.00	0	7550	3553	3491	3458	3396	3363	3475	3380	143	1025	500	2460	5	1	28600117	988	1.97	0.42	12	0.21	1756.00	8188.00	6570	20240105	-47.41	3425	20241114	0.88	6570	-47.41	20240105	3425	0.88	20241114	6570	-47.41	20240105	3425	0.88	20241114	1.75	N	008260	500	143 억		0	N	N	0	N	00	N
92	20241114	140227	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3510	80	2	2.33	195304275	55744	66.73	3425	3560	3425	4455	2405	3430	3503.59	0.00	0	8446	3553	3491	3458	3396	3363	3475	3380	143	1025	500	2460	5	1	28600117	1004	2.00	0.43	12	0.19	1756.00	8188.00	6570	20240105	-46.58	3425	20241114	2.48	6570	-46.58	20240105	3425	2.48	20241114	6570	-46.58	20240105	3425	2.48	20241114	1.75	N	008260	500	143 억		0	N	N	0	N	00	N
93	20241114	130227	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3505	75	2	2.19	162378740	46375	55.52	3425	3560	3425	4455	2405	3430	3501.43	0.00	0	8837	3553	3491	3458	3396	3363	3475	3380	143	1025	500	2460	5	1	28600117	1002	2.00	0.43	12	0.16	1756.00	8188.00	6570	20240105	-46.65	3425	20241114	2.34	6570	-46.65	20240105	3425	2.34	20241114	6570	-46.65	20240105	3425	2.34	20241114	1.75	N	008260	500	143 억		0	N	N	0	N	00	N
94	20241114	120226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3515	85	2	2.48	142907550	40810	48.85	3425	3560	3425	4455	2405	3430	3501.78	0.00	0	6749	3553	3491	3458	3396	3363	3475	3380	143	1025	500	2460	5	1	28600117	1005	2.00	0.43	12	0.14	1756.00	8188.00	6570	20240105	-46.50	3425	20241114	2.63	6570	-46.50	20240105	3425	2.63	20241114	6570	-46.50	20240105	3425	2.63	20241114	1.75	N	008260	500	143 억		0	N	N	0	N	00	N
95	20241114	110229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3550	120	2	3.50	74597655	21447	25.67	3425	3550	3425	4455	2405	3430	3478.23	0.00	0	5513	3553	3491	3458	3396	3363	3475	3380	143	1025	500	2460	5	1	28600117	1015	2.02	0.43	12	0.07	1756.00	8188.00	6570	20240105	-45.97	3425	20241114	3.65	6570	-45.97	20240105	3425	3.65	20241114	6570	-45.97	20240105	3425	3.65	20241114	1.75	N	008260	500	143 억		0	N	N	0	N	00	N
96	20241114	100235	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3425	-5	5	-0.15	1373425	401	0.48	3425	3425	3425	4455	2405	3430	3425.00	0.00	0	0	3553	3491	3458	3396	3363	3475	3380	143	1025	500	2460	5	1	28600117	980	1.95	0.42	12	0.00	1756.00	8188.00	6570	20240105	-47.87	3425	20241114	0.00	6570	-47.87	20240105	3425	0.00	20241114	6570	-47.87	20240105	3425	0.00	20241114	1.75	N	008260	500	143 억		0	N	N	0	N	00	N
97	20241114	090225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3430	0	3	0.00	0	0	0.00	0	0	0	4455	2405	3430	0.00	0.00	0	0	3553	3491	3458	3396	3363	3475	3380	143	1025	500	2460	5	1	28600117	981	1.95	0.42	12	0.00	1756.00	8188.00	6570	20240105	-47.79	3425	20241113	0.15	6570	-47.79	20240105	3425	0.15	20241113	6570	-47.79	20240105	3425	0.15	20241113	1.75	N	008260	500	143 억		0	N	N	0	N	00	N
98	20241112	160223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3465	-135	5	-3.75	376838395	106807	119.76	3635	3635	3465	4680	2520	3600	3528.16	0.00	0	5692	3840	3720	3655	3535	3470	3687	3502	143	1080	500	2590	5	1	28600117	991	1.97	0.42	12	0.37	1756.00	8188.00	6570	20240105	-47.26	3465	20241112	0.00	6570	-47.26	20240105	3465	0.00	20241112	6570	-47.26	20240105	3465	0.00	20241112	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
99	20241112	150225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3475	-125	5	-3.47	350684265	99277	111.32	3635	3635	3475	4680	2520	3600	3532.31	0.00	0	5612	3840	3720	3655	3535	3470	3687	3502	143	1080	500	2590	5	1	28600117	994	1.98	0.42	12	0.35	1756.00	8188.00	6570	20240105	-47.11	3475	20241112	0.00	6570	-47.11	20240105	3475	0.00	20241112	6570	-47.11	20240105	3475	0.00	20241112	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
100	20241112	140226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3525	-75	5	-2.08	311612425	88091	98.77	3635	3635	3490	4680	2520	3600	3537.32	0.00	0	3914	3840	3720	3655	3535	3470	3687	3502	143	1080	500	2590	5	1	28600117	1008	2.01	0.43	12	0.31	1756.00	8188.00	6570	20240105	-46.35	3490	20241112	1.00	6570	-46.35	20240105	3490	1.00	20241112	6570	-46.35	20240105	3490	1.00	20241112	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
101	20241112	130223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3540	-60	5	-1.67	295616495	83558	93.69	3635	3635	3490	4680	2520	3600	3537.79	0.00	0	2468	3840	3720	3655	3535	3470	3687	3502	143	1080	500	2590	5	1	28600117	1012	2.02	0.43	12	0.29	1756.00	8188.00	6570	20240105	-46.12	3490	20241112	1.43	6570	-46.12	20240105	3490	1.43	20241112	6570	-46.12	20240105	3490	1.43	20241112	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
102	20241112	120224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3550	-50	5	-1.39	210502375	59360	66.56	3635	3635	3490	4680	2520	3600	3546.11	0.00	0	-485	3840	3720	3655	3535	3470	3687	3502	143	1080	500	2590	5	1	28600117	1015	2.02	0.43	12	0.21	1756.00	8188.00	6570	20240105	-45.97	3490	20241112	1.72	6570	-45.97	20240105	3490	1.72	20241112	6570	-45.97	20240105	3490	1.72	20241112	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
103	20241112	110223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3535	-65	5	-1.81	138490815	39053	43.79	3635	3635	3490	4680	2520	3600	3546.09	0.00	0	-3072	3840	3720	3655	3535	3470	3687	3502	143	1080	500	2590	5	1	28600117	1011	2.01	0.43	12	0.14	1756.00	8188.00	6570	20240105	-46.19	3490	20241112	1.29	6570	-46.19	20240105	3490	1.29	20241112	6570	-46.19	20240105	3490	1.29	20241112	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
104	20241112	100224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3525	-75	5	-2.08	123665005	34867	39.10	3635	3635	3490	4680	2520	3600	3546.61	0.00	0	-2338	3840	3720	3655	3535	3470	3687	3502	143	1080	500	2590	5	1	28600117	1008	2.01	0.43	12	0.12	1756.00	8188.00	6570	20240105	-46.35	3490	20241112	1.00	6570	-46.35	20240105	3490	1.00	20241112	6570	-46.35	20240105	3490	1.00	20241112	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
105	20241112	090223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3635	35	2	0.97	1134255	313	0.35	3635	3635	3635	4680	2520	3600	3635.00	0.00	0	-31	3840	3720	3655	3535	3470	3687	3502	143	1080	500	2590	5	1	28600117	1040	2.07	0.44	12	0.00	1756.00	8188.00	6570	20240105	-44.67	3590	20241111	1.25	6570	-44.67	20240105	3590	1.25	20241111	6570	-44.67	20240105	3590	1.25	20241111	1.94	N	008260	500	143 억		0	N	N	0	N	00	N
106	20241111	160221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3600	-165	5	-4.38	324918580	89151	218.05	3760	3775	3590	4890	2640	3765	3644.59	0.00	0	-9891	3871	3817	3791	3737	3711	3805	3725	143	1125	500	2710	5	1	28600117	1030	2.05	0.44	12	0.31	1756.00	8188.00	6570	20240105	-45.21	3590	20241111	0.28	6570	-45.21	20240105	3590	0.28	20241111	6570	-45.21	20240105	3590	0.28	20241111	1.92	N	008260	500	143 억		0	N	N	5	N	00	N
107	20241111	150228	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3610	-155	5	-4.12	292931245	80271	196.33	3760	3775	3590	4890	2640	3765	3649.28	0.00	0	-10883	3871	3817	3791	3737	3711	3805	3725	143	1125	500	2710	5	1	28600117	1032	2.06	0.44	12	0.28	1756.00	8188.00	6570	20240105	-45.05	3590	20241111	0.56	6570	-45.05	20240105	3590	0.56	20241111	6570	-45.05	20240105	3590	0.56	20241111	1.92	N	008260	500	143 억		0	N	N	5	N	00	N
108	20241111	140224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3610	-155	5	-4.12	252438155	69039	168.86	3760	3775	3590	4890	2640	3765	3656.46	0.00	0	-12098	3871	3817	3791	3737	3711	3805	3725	143	1125	500	2710	5	1	28600117	1032	2.06	0.44	12	0.24	1756.00	8188.00	6570	20240105	-45.05	3590	20241111	0.56	6570	-45.05	20240105	3590	0.56	20241111	6570	-45.05	20240105	3590	0.56	20241111	1.92	N	008260	500	143 억		0	N	N	5	N	00	N
109	20241111	130223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3615	-150	5	-3.98	240053355	65605	160.46	3760	3775	3590	4890	2640	3765	3659.07	0.00	0	-12094	3871	3817	3791	3737	3711	3805	3725	143	1125	500	2710	5	1	28600117	1034	2.06	0.44	12	0.23	1756.00	8188.00	6570	20240105	-44.98	3590	20241111	0.70	6570	-44.98	20240105	3590	0.70	20241111	6570	-44.98	20240105	3590	0.70	20241111	1.92	N	008260	500	143 억		0	N	N	5	N	00	N
110	20241111	120223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3645	-120	5	-3.19	157540315	42774	104.62	3760	3775	3635	4890	2640	3765	3683.09	0.00	0	-4880	3871	3817	3791	3737	3711	3805	3725	143	1125	500	2710	5	1	28600117	1042	2.08	0.45	12	0.15	1756.00	8188.00	6570	20240105	-44.52	3635	20241111	0.28	6570	-44.52	20240105	3635	0.28	20241111	6570	-44.52	20240105	3635	0.28	20241111	1.92	N	008260	500	143 억		0	N	N	5	N	00	N
111	20241111	110223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3640	-125	5	-3.32	129941610	35191	86.07	3760	3775	3635	4890	2640	3765	3692.47	0.00	0	-4396	3871	3817	3791	3737	3711	3805	3725	143	1125	500	2710	5	1	28600117	1041	2.07	0.44	12	0.12	1756.00	8188.00	6570	20240105	-44.60	3635	20241111	0.14	6570	-44.60	20240105	3635	0.14	20241111	6570	-44.60	20240105	3635	0.14	20241111	1.92	N	008260	500	143 억		0	N	N	5	N	00	N
112	20241111	100221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3675	-90	5	-2.39	89711300	24168	59.11	3760	3775	3675	4890	2640	3765	3711.99	0.00	0	-2366	3871	3817	3791	3737	3711	3805	3725	143	1125	500	2710	5	1	28600117	1051	2.09	0.45	12	0.08	1756.00	8188.00	6570	20240105	-44.06	3650	20241031	0.68	6570	-44.06	20240105	3650	0.68	20241031	6570	-44.06	20240105	3650	0.68	20241031	1.92	N	008260	500	143 억		0	N	N	5	N	00	N
113	20241111	090222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3765	0	3	0.00	402505	107	0.26	3760	3765	3760	4890	2640	3765	3761.73	0.00	0	-16	3871	3817	3791	3737	3711	3805	3725	143	1125	500	2710	5	1	28600117	1077	2.14	0.46	12	0.00	1756.00	8188.00	6570	20240105	-42.69	3650	20241031	3.15	6570	-42.69	20240105	3650	3.15	20241031	6570	-42.69	20240105	3650	3.15	20241031	1.92	N	008260	500	143 억		0	N	N	5	N	00	N
114	20241108	160219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3765	-80	5	-2.08	155638280	40883	174.67	3845	3845	3765	4995	2695	3845	3806.95	0.00	0	-3841	3885	3865	3825	3805	3765	3875	3815	143	1150	500	2760	5	1	28600117	1077	2.14	0.46	12	0.14	1756.00	8188.00	6570	20240105	-42.69	3650	20241031	3.15	6570	-42.69	20240105	3650	3.15	20241031	6570	-42.69	20240105	3650	3.15	20241031	1.92	N	008260	500	143 억		0	N	N	5	N	00	N
115	20241108	150224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3770	-75	5	-1.95	149094830	39146	167.25	3845	3845	3770	4995	2695	3845	3808.69	0.00	0	-3540	3885	3865	3825	3805	3765	3875	3815	143	1150	500	2760	5	1	28600117	1078	2.15	0.46	12	0.14	1756.00	8188.00	6570	20240105	-42.62	3650	20241031	3.29	6570	-42.62	20240105	3650	3.29	20241031	6570	-42.62	20240105	3650	3.29	20241031	1.92	N	008260	500	143 억		0	N	N	6	N	00	N
116	20241108	140221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3790	-55	5	-1.43	131280170	34423	147.07	3845	3845	3780	4995	2695	3845	3813.73	0.00	0	-1404	3885	3865	3825	3805	3765	3875	3815	143	1150	500	2760	5	1	28600117	1084	2.16	0.46	12	0.12	1756.00	8188.00	6570	20240105	-42.31	3650	20241031	3.84	6570	-42.31	20240105	3650	3.84	20241031	6570	-42.31	20240105	3650	3.84	20241031	1.92	N	008260	500	143 억		0	N	N	6	N	00	N
117	20241108	130223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3805	-40	5	-1.04	99580125	26063	111.35	3845	3845	3805	4995	2695	3845	3820.75	0.00	0	3023	3885	3865	3825	3805	3765	3875	3815	143	1150	500	2760	5	1	28600117	1088	2.17	0.46	12	0.09	1756.00	8188.00	6570	20240105	-42.09	3650	20241031	4.25	6570	-42.09	20240105	3650	4.25	20241031	6570	-42.09	20240105	3650	4.25	20241031	1.92	N	008260	500	143 억		0	N	N	6	N	00	N
118	20241108	120223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3830	-15	5	-0.39	85241335	22297	95.26	3845	3845	3810	4995	2695	3845	3823.00	0.00	0	5136	3885	3865	3825	3805	3765	3875	3815	143	1150	500	2760	5	1	28600117	1095	2.18	0.47	12	0.08	1756.00	8188.00	6570	20240105	-41.70	3650	20241031	4.93	6570	-41.70	20240105	3650	4.93	20241031	6570	-41.70	20240105	3650	4.93	20241031	1.92	N	008260	500	143 억		0	N	N	6	N	00	N
119	20241108	110224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3825	-20	5	-0.52	60890690	15923	68.03	3845	3845	3810	4995	2695	3845	3824.07	0.00	0	4800	3885	3865	3825	3805	3765	3875	3815	143	1150	500	2760	5	1	28600117	1094	2.18	0.47	12	0.06	1756.00	8188.00	6570	20240105	-41.78	3650	20241031	4.79	6570	-41.78	20240105	3650	4.79	20241031	6570	-41.78	20240105	3650	4.79	20241031	1.92	N	008260	500	143 억		0	N	N	6	N	00	N
120	20241108	100224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3835	-10	5	-0.26	36546305	9561	40.85	3845	3845	3810	4995	2695	3845	3822.44	0.00	0	4467	3885	3865	3825	3805	3765	3875	3815	143	1150	500	2760	5	1	28600117	1097	2.18	0.47	12	0.03	1756.00	8188.00	6570	20240105	-41.63	3650	20241031	5.07	6570	-41.63	20240105	3650	5.07	20241031	6570	-41.63	20240105	3650	5.07	20241031	1.92	N	008260	500	143 억		0	N	N	6	N	00	N
121	20241108	090221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3840	-5	5	-0.13	80710	21	0.09	3845	3845	3840	4995	2695	3845	3843.33	0.00	0	-9	3885	3865	3825	3805	3765	3875	3815	143	1150	500	2760	5	1	28600117	1098	2.19	0.47	12	0.00	1756.00	8188.00	6570	20240105	-41.55	3650	20241031	5.21	6570	-41.55	20240105	3650	5.21	20241031	6570	-41.55	20240105	3650	5.21	20241031	1.92	N	008260	500	143 억		0	N	N	6	N	00	N
122	20241107	160221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3845	0	3	0.00	89237845	23406	63.54	3840	3845	3785	4995	2695	3845	3812.27	0.00	0	-503	3935	3890	3840	3795	3745	3865	3770	143	1150	500	2760	5	1	28600117	1100	2.19	0.47	12	0.08	1756.00	8188.00	6570	20240105	-41.48	3650	20241031	5.34	6570	-41.48	20240105	3650	5.34	20241031	6570	-41.48	20240105	3650	5.34	20241031	1.91	N	008260	500	143 억		0	N	N	6	N	00	N
123	20241107	150221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3845	0	3	0.00	86869400	22790	61.86	3840	3845	3785	4995	2695	3845	3811.38	0.00	0	-490	3935	3890	3840	3795	3745	3865	3770	143	1150	500	2760	5	1	28600117	1100	2.19	0.47	12	0.08	1756.00	8188.00	6570	20240105	-41.48	3650	20241031	5.34	6570	-41.48	20240105	3650	5.34	20241031	6570	-41.48	20240105	3650	5.34	20241031	1.91	N	008260	500	143 억		0	N	N	8	N	00	N
124	20241107	140224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3840	-5	5	-0.13	80667805	21176	57.48	3840	3845	3785	4995	2695	3845	3808.99	0.00	0	-337	3935	3890	3840	3795	3745	3865	3770	143	1150	500	2760	5	1	28600117	1098	2.19	0.47	12	0.07	1756.00	8188.00	6570	20240105	-41.55	3650	20241031	5.21	6570	-41.55	20240105	3650	5.21	20241031	6570	-41.55	20240105	3650	5.21	20241031	1.91	N	008260	500	143 억		0	N	N	8	N	00	N
125	20241107	130224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3825	-20	5	-0.52	64294670	16908	45.90	3840	3840	3785	4995	2695	3845	3802.01	0.00	0	-62	3935	3890	3840	3795	3745	3865	3770	143	1150	500	2760	5	1	28600117	1094	2.18	0.47	12	0.06	1756.00	8188.00	6570	20240105	-41.78	3650	20241031	4.79	6570	-41.78	20240105	3650	4.79	20241031	6570	-41.78	20240105	3650	4.79	20241031	1.91	N	008260	500	143 억		0	N	N	8	N	00	N
126	20241107	120223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3830	-15	5	-0.39	63870590	16797	45.60	3840	3840	3785	4995	2695	3845	3801.89	0.00	0	-96	3935	3890	3840	3795	3745	3865	3770	143	1150	500	2760	5	1	28600117	1095	2.18	0.47	12	0.06	1756.00	8188.00	6570	20240105	-41.70	3650	20241031	4.93	6570	-41.70	20240105	3650	4.93	20241031	6570	-41.70	20240105	3650	4.93	20241031	1.91	N	008260	500	143 억		0	N	N	8	N	00	N
127	20241107	110222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3820	-25	5	-0.65	60947605	16032	43.52	3840	3840	3785	4995	2695	3845	3800.97	0.00	0	3	3935	3890	3840	3795	3745	3865	3770	143	1150	500	2760	5	1	28600117	1093	2.18	0.47	12	0.06	1756.00	8188.00	6570	20240105	-41.86	3650	20241031	4.66	6570	-41.86	20240105	3650	4.66	20241031	6570	-41.86	20240105	3650	4.66	20241031	1.91	N	008260	500	143 억		0	N	N	8	N	00	N
128	20241107	100221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3800	-45	5	-1.17	36718115	9668	26.24	3840	3840	3785	4995	2695	3845	3796.71	0.00	0	551	3935	3890	3840	3795	3745	3865	3770	143	1150	500	2760	5	1	28600117	1087	2.16	0.46	12	0.03	1756.00	8188.00	6570	20240105	-42.16	3650	20241031	4.11	6570	-42.16	20240105	3650	4.11	20241031	6570	-42.16	20240105	3650	4.11	20241031	1.91	N	008260	500	143 억		0	N	N	8	N	00	N
129	20241107	090222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3840	-5	5	-0.13	2454260	639	1.73	3840	3840	3835	4995	2695	3845	3838.26	0.00	0	0	3935	3890	3840	3795	3745	3865	3770	143	1150	500	2760	5	1	28600117	1098	2.19	0.47	12	0.00	1756.00	8188.00	6570	20240105	-41.55	3650	20241031	5.21	6570	-41.55	20240105	3650	5.21	20241031	6570	-41.55	20240105	3650	5.21	20241031	1.91	N	008260	500	143 억		0	N	N	8	N	00	N
130	20241106	160223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3845	-25	5	-0.65	138946490	36339	141.42	3860	3885	3790	5030	2710	3870	3823.62	0.00	0	-6905	3996	3932	3891	3827	3786	3912	3807	143	1160	500	2780	5	1	28600117	1100	2.19	0.47	12	0.13	1756.00	8188.00	6570	20240105	-41.48	3650	20241031	5.34	6570	-41.48	20240105	3650	5.34	20241031	6570	-41.48	20240105	3650	5.34	20241031	1.90	N	008260	500	143 억		0	N	N	8	N	00	N
131	20241106	150229	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3820	-50	5	-1.29	118336855	30959	120.49	3860	3885	3790	5030	2710	3870	3822.37	0.00	0	-5107	3996	3932	3891	3827	3786	3912	3807	143	1160	500	2780	5	1	28600117	1093	2.18	0.47	12	0.11	1756.00	8188.00	6570	20240105	-41.86	3650	20241031	4.66	6570	-41.86	20240105	3650	4.66	20241031	6570	-41.86	20240105	3650	4.66	20241031	1.90	N	008260	500	143 억		0	N	N	2	N	00	N
132	20241106	140228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3825	-45	5	-1.16	94471675	24682	96.06	3860	3885	3800	5030	2710	3870	3827.55	0.00	0	-3893	3996	3932	3891	3827	3786	3912	3807	143	1160	500	2780	5	1	28600117	1094	2.18	0.47	12	0.09	1756.00	8188.00	6570	20240105	-41.78	3650	20241031	4.79	6570	-41.78	20240105	3650	4.79	20241031	6570	-41.78	20240105	3650	4.79	20241031	1.90	N	008260	500	143 억		0	N	N	2	N	00	N
133	20241106	130227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3815	-55	5	-1.42	74773290	19511	75.93	3860	3885	3810	5030	2710	3870	3832.37	0.00	0	-2000	3996	3932	3891	3827	3786	3912	3807	143	1160	500	2780	5	1	28600117	1091	2.17	0.47	12	0.07	1756.00	8188.00	6570	20240105	-41.93	3650	20241031	4.52	6570	-41.93	20240105	3650	4.52	20241031	6570	-41.93	20240105	3650	4.52	20241031	1.90	N	008260	500	143 억		0	N	N	2	N	00	N
134	20241106	120221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3825	-45	5	-1.16	51301095	13356	51.98	3860	3885	3815	5030	2710	3870	3841.05	0.00	0	-1097	3996	3932	3891	3827	3786	3912	3807	143	1160	500	2780	5	1	28600117	1094	2.18	0.47	12	0.05	1756.00	8188.00	6570	20240105	-41.78	3650	20241031	4.79	6570	-41.78	20240105	3650	4.79	20241031	6570	-41.78	20240105	3650	4.79	20241031	1.90	N	008260	500	143 억		0	N	N	2	N	00	N
135	20241106	110225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3875	5	2	0.13	34501860	8962	34.88	3860	3885	3830	5030	2710	3870	3849.79	0.00	0	-1489	3996	3932	3891	3827	3786	3912	3807	143	1160	500	2780	5	1	28600117	1108	2.21	0.47	12	0.03	1756.00	8188.00	6570	20240105	-41.02	3650	20241031	6.16	6570	-41.02	20240105	3650	6.16	20241031	6570	-41.02	20240105	3650	6.16	20241031	1.90	N	008260	500	143 억		0	N	N	2	N	00	N
136	20241106	100224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3870	0	3	0.00	7152070	1847	7.19	3860	3885	3860	5030	2710	3870	3872.26	0.00	0	-1060	3996	3932	3891	3827	3786	3912	3807	143	1160	500	2780	5	1	28600117	1107	2.20	0.47	12	0.01	1756.00	8188.00	6570	20240105	-41.10	3650	20241031	6.03	6570	-41.10	20240105	3650	6.03	20241031	6570	-41.10	20240105	3650	6.03	20241031	1.90	N	008260	500	143 억		0	N	N	2	N	00	N
137	20241106	090223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3870	0	3	0.00	42490	11	0.04	3860	3870	3860	5030	2710	3870	3862.73	0.00	0	0	3996	3932	3891	3827	3786	3912	3807	143	1160	500	2780	5	1	28600117	1107	2.20	0.47	12	0.00	1756.00	8188.00	6570	20240105	-41.10	3650	20241031	6.03	6570	-41.10	20240105	3650	6.03	20241031	6570	-41.10	20240105	3650	6.03	20241031	1.90	N	008260	500	143 억		0	N	N	2	N	00	N
138	20241105	160219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3870	-45	5	-1.15	99666710	25688	66.87	3945	3955	3850	5080	2745	3915	3879.89	0.00	0	-4370	4041	3977	3936	3872	3831	3957	3852	143	1165	500	2810	5	1	28600117	1107	2.20	0.47	12	0.09	1756.00	8188.00	6570	20240105	-41.10	3650	20241031	6.03	6570	-41.10	20240105	3650	6.03	20241031	6570	-41.10	20240105	3650	6.03	20241031	1.93	N	008260	500	143 억		0	N	N	2	N	00	N
139	20241105	150223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3870	-45	5	-1.15	94535735	24361	63.41	3945	3955	3850	5080	2745	3915	3880.62	0.00	0	-3527	4041	3977	3936	3872	3831	3957	3852	143	1165	500	2810	5	1	28600117	1107	2.20	0.47	12	0.09	1756.00	8188.00	6570	20240105	-41.10	3650	20241031	6.03	6570	-41.10	20240105	3650	6.03	20241031	6570	-41.10	20240105	3650	6.03	20241031	1.93	N	008260	500	143 억		0	N	N	1	N	00	N
140	20241105	140221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3875	-40	5	-1.02	91156405	23488	61.14	3945	3955	3850	5080	2745	3915	3880.98	0.00	0	-3512	4041	3977	3936	3872	3831	3957	3852	143	1165	500	2810	5	1	28600117	1108	2.21	0.47	12	0.08	1756.00	8188.00	6570	20240105	-41.02	3650	20241031	6.16	6570	-41.02	20240105	3650	6.16	20241031	6570	-41.02	20240105	3650	6.16	20241031	1.93	N	008260	500	143 억		0	N	N	1	N	00	N
141	20241105	130221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3875	-40	5	-1.02	67606545	17401	45.30	3945	3955	3855	5080	2745	3915	3885.21	0.00	0	-509	4041	3977	3936	3872	3831	3957	3852	143	1165	500	2810	5	1	28600117	1108	2.21	0.47	12	0.06	1756.00	8188.00	6570	20240105	-41.02	3650	20241031	6.16	6570	-41.02	20240105	3650	6.16	20241031	6570	-41.02	20240105	3650	6.16	20241031	1.93	N	008260	500	143 억		0	N	N	1	N	00	N
142	20241105	120221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3910	-5	5	-0.13	31706030	8117	21.13	3945	3955	3890	5080	2745	3915	3906.13	0.00	0	-992	4041	3977	3936	3872	3831	3957	3852	143	1165	500	2810	5	1	28600117	1118	2.23	0.48	12	0.03	1756.00	8188.00	6570	20240105	-40.49	3650	20241031	7.12	6570	-40.49	20240105	3650	7.12	20241031	6570	-40.49	20240105	3650	7.12	20241031	1.93	N	008260	500	143 억		0	N	N	1	N	00	N
143	20241105	110217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3910	-5	5	-0.13	16624325	4254	11.07	3945	3955	3890	5080	2745	3915	3907.93	0.00	0	-200	4041	3977	3936	3872	3831	3957	3852	143	1165	500	2810	5	1	28600117	1118	2.23	0.48	12	0.01	1756.00	8188.00	6570	20240105	-40.49	3650	20241031	7.12	6570	-40.49	20240105	3650	7.12	20241031	6570	-40.49	20240105	3650	7.12	20241031	1.93	N	008260	500	143 억		0	N	N	1	N	00	N
144	20241105	100219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3905	-10	5	-0.26	11084755	2837	7.38	3945	3955	3890	5080	2745	3915	3907.21	0.00	0	951	4041	3977	3936	3872	3831	3957	3852	143	1165	500	2810	5	1	28600117	1117	2.22	0.48	12	0.01	1756.00	8188.00	6570	20240105	-40.56	3650	20241031	6.99	6570	-40.56	20240105	3650	6.99	20241031	6570	-40.56	20240105	3650	6.99	20241031	1.93	N	008260	500	143 억		0	N	N	1	N	00	N
145	20241105	090218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3915	0	3	0.00	1293290	328	0.85	3945	3955	3915	5080	2745	3915	3942.96	0.00	0	-78	4041	3977	3936	3872	3831	3957	3852	143	1165	500	2810	5	1	28600117	1120	2.23	0.48	12	0.00	1756.00	8188.00	6570	20240105	-40.41	3650	20241031	7.26	6570	-40.41	20240105	3650	7.26	20241031	6570	-40.41	20240105	3650	7.26	20241031	1.93	N	008260	500	143 억		0	N	N	1	N	00	N
146	20241104	160218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3915	-85	5	-2.12	149787630	38179	24.06	3995	4000	3895	5200	2800	4000	3923.31	0.00	0	-5997	4173	4086	3993	3906	3813	4130	3950	143	1200	500	2880	5	1	28600117	1120	2.23	0.48	12	0.13	1756.00	8188.00	6570	20240105	-40.41	3650	20241031	7.26	6570	-40.41	20240105	3650	7.26	20241031	6570	-40.41	20240105	3650	7.26	20241031	1.94	N	008260	500	143 억		0	N	N	1	N	00	N
147	20241104	150221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3915	-85	5	-2.12	145378230	37053	23.35	3995	4000	3895	5200	2800	4000	3923.52	0.00	0	-5502	4173	4086	3993	3906	3813	4130	3950	143	1200	500	2880	5	1	28600117	1120	2.23	0.48	12	0.13	1756.00	8188.00	6570	20240105	-40.41	3650	20241031	7.26	6570	-40.41	20240105	3650	7.26	20241031	6570	-40.41	20240105	3650	7.26	20241031	1.94	N	008260	500	143 억		0	N	N	1	N	00	N
148	20241104	140219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3905	-95	5	-2.38	136739095	34845	21.96	3995	4000	3895	5200	2800	4000	3924.21	0.00	0	-5412	4173	4086	3993	3906	3813	4130	3950	143	1200	500	2880	5	1	28600117	1117	2.22	0.48	12	0.12	1756.00	8188.00	6570	20240105	-40.56	3650	20241031	6.99	6570	-40.56	20240105	3650	6.99	20241031	6570	-40.56	20240105	3650	6.99	20241031	1.94	N	008260	500	143 억		0	N	N	1	N	00	N
149	20241104	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3930	-70	5	-1.75	118875400	30265	19.08	3995	4000	3895	5200	2800	4000	3927.82	0.00	0	-5169	4173	4086	3993	3906	3813	4130	3950	143	1200	500	2880	5	1	28600117	1124	2.24	0.48	12	0.11	1756.00	8188.00	6570	20240105	-40.18	3650	20241031	7.67	6570	-40.18	20240105	3650	7.67	20241031	6570	-40.18	20240105	3650	7.67	20241031	1.94	N	008260	500	143 억		0	N	N	1	N	00	N
150	20241104	120217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3905	-95	5	-2.38	85140280	21637	13.64	3995	4000	3895	5200	2800	4000	3934.94	0.00	0	-2684	4173	4086	3993	3906	3813	4130	3950	143	1200	500	2880	5	1	28600117	1117	2.22	0.48	12	0.08	1756.00	8188.00	6570	20240105	-40.56	3650	20241031	6.99	6570	-40.56	20240105	3650	6.99	20241031	6570	-40.56	20240105	3650	6.99	20241031	1.94	N	008260	500	143 억		0	N	N	1	N	00	N
151	20241104	110216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3950	-50	5	-1.25	62470810	15846	9.99	3995	4000	3895	5200	2800	4000	3942.37	0.00	0	-2524	4173	4086	3993	3906	3813	4130	3950	143	1200	500	2880	5	1	28600117	1130	2.25	0.48	12	0.06	1756.00	8188.00	6570	20240105	-39.88	3650	20241031	8.22	6570	-39.88	20240105	3650	8.22	20241031	6570	-39.88	20240105	3650	8.22	20241031	1.94	N	008260	500	143 억		0	N	N	1	N	00	N
152	20241104	100215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3960	-40	5	-1.00	22932155	5761	3.63	3995	4000	3940	5200	2800	4000	3980.59	0.00	0	-1164	4173	4086	3993	3906	3813	4130	3950	143	1200	500	2880	5	1	28600117	1133	2.26	0.48	12	0.02	1756.00	8188.00	6570	20240105	-39.73	3650	20241031	8.49	6570	-39.73	20240105	3650	8.49	20241031	6570	-39.73	20240105	3650	8.49	20241031	1.94	N	008260	500	143 억		0	N	N	1	N	00	N
153	20241104	090215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3985	-15	5	-0.38	1741290	436	0.27	3995	3995	3985	5200	2800	4000	3993.78	0.00	0	-121	4173	4086	3993	3906	3813	4130	3950	143	1200	500	2880	5	1	28600117	1140	2.27	0.49	12	0.00	1756.00	8188.00	6570	20240105	-39.35	3650	20241031	9.18	6570	-39.35	20240105	3650	9.18	20241031	6570	-39.35	20240105	3650	9.18	20241031	1.94	N	008260	500	143 억		0	N	N	1	N	00	N
154	20241101	160210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	80	2	2.04	637748790	158649	162.70	3910	4080	3900	5090	2745	3920	4019.87	0.00	0	14604	4120	4020	3835	3735	3550	4070	3785	143	1170	500	2820	5	1	28600117	1144	2.28	0.49	12	0.55	1756.00	8188.00	6570	20240105	-39.12	3650	20241031	9.59	6570	-39.12	20240105	3650	9.59	20241031	6570	-39.12	20240105	3650	9.59	20241031	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
155	20241101	150216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	90	2	2.30	628199725	156263	160.25	3910	4080	3900	5090	2745	3920	4020.14	0.00	0	14428	4120	4020	3835	3735	3550	4070	3785	143	1170	500	2820	5	1	28600117	1147	2.28	0.49	12	0.55	1756.00	8188.00	6570	20240105	-38.96	3650	20241031	9.86	6570	-38.96	20240105	3650	9.86	20241031	6570	-38.96	20240105	3650	9.86	20241031	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
156	20241101	140212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	150	2	3.83	504052675	125719	128.93	3910	4075	3900	5090	2745	3920	4009.36	0.00	0	21193	4120	4020	3835	3735	3550	4070	3785	143	1170	500	2820	5	1	28600117	1164	2.32	0.50	12	0.44	1756.00	8188.00	6570	20240105	-38.05	3650	20241031	11.51	6570	-38.05	20240105	3650	11.51	20241031	6570	-38.05	20240105	3650	11.51	20241031	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
157	20241101	130226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4040	120	2	3.06	401513715	100484	103.05	3910	4060	3900	5090	2745	3920	3995.80	0.00	0	17537	4120	4020	3835	3735	3550	4070	3785	143	1170	500	2820	5	1	28600117	1155	2.30	0.49	12	0.35	1756.00	8188.00	6570	20240105	-38.51	3650	20241031	10.68	6570	-38.51	20240105	3650	10.68	20241031	6570	-38.51	20240105	3650	10.68	20241031	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
158	20241101	120227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4045	125	2	3.19	291915010	73358	75.23	3910	4060	3900	5090	2745	3920	3979.32	0.00	0	17805	4120	4020	3835	3735	3550	4070	3785	143	1170	500	2820	5	1	28600117	1157	2.30	0.49	12	0.26	1756.00	8188.00	6570	20240105	-38.43	3650	20241031	10.82	6570	-38.43	20240105	3650	10.82	20241031	6570	-38.43	20240105	3650	10.82	20241031	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
159	20241101	110226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3980	60	2	1.53	210093265	53050	54.40	3910	3990	3900	5090	2745	3920	3960.29	0.00	0	16452	4120	4020	3835	3735	3550	4070	3785	143	1170	500	2820	5	1	28600117	1138	2.27	0.49	12	0.19	1756.00	8188.00	6570	20240105	-39.42	3650	20241031	9.04	6570	-39.42	20240105	3650	9.04	20241031	6570	-39.42	20240105	3650	9.04	20241031	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
160	20241101	100226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3965	45	2	1.15	78321330	19833	20.34	3910	3980	3900	5090	2745	3920	3949.04	0.00	0	6404	4120	4020	3835	3735	3550	4070	3785	143	1170	500	2820	5	1	28600117	1134	2.26	0.48	12	0.07	1756.00	8188.00	6570	20240105	-39.65	3650	20241031	8.63	6570	-39.65	20240105	3650	8.63	20241031	6570	-39.65	20240105	3650	8.63	20241031	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
161	20241101	090226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3900	-20	5	-0.51	5700180	1461	1.50	3910	3910	3900	5090	2745	3920	3901.56	0.00	0	-1364	4120	4020	3835	3735	3550	4070	3785	143	1170	500	2820	5	1	28600117	1115	2.22	0.48	12	0.01	1756.00	8188.00	6570	20240105	-40.64	3650	20241031	6.85	6570	-40.64	20240105	3650	6.85	20241031	6570	-40.64	20240105	3650	6.85	20241031	1.95	N	008260	500	143 억		0	N	N	1	N	00	N