KissMeData/008970/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	160246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	734	-7	5	-0.94	605200762	830766	117.05	741	741	718	963	519	741	728.49	3.66	0	-53889	753	747	739	733	725	750	736	785	222	500	470	1	1	157052160	1153	-56.46	1.00	12	0.53	-13.00	733.00	1678	20240607	-56.26	660	20240311	11.21	1678	-56.26	20240607	660	11.21	20240311	1678	-56.26	20240607	660	11.21	20240311	0.94	N	008970	500	785 억		5742901	N	N	42	N	00	N
3	20241031	150250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	734	-7	5	-0.94	583876027	801684	112.95	741	741	718	963	519	741	728.31	3.66	0	-63213	753	747	739	733	725	750	736	785	222	500	470	1	1	157052160	1153	-56.46	1.00	12	0.51	-13.00	733.00	1678	20240607	-56.26	660	20240311	11.21	1678	-56.26	20240607	660	11.21	20240311	1678	-56.26	20240607	660	11.21	20240311	0.94	N	008970	500	785 억		5742901	N	N	17	N	00	N
4	20241031	140249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	736	-5	5	-0.67	547200696	751636	105.90	741	741	718	963	519	741	728.01	3.66	0	-97789	753	747	739	733	725	750	736	785	222	500	470	1	1	157052160	1156	-56.62	1.00	12	0.48	-13.00	733.00	1678	20240607	-56.14	660	20240311	11.52	1678	-56.14	20240607	660	11.52	20240311	1678	-56.14	20240607	660	11.52	20240311	0.94	N	008970	500	785 억		5742901	N	N	17	N	00	N
5	20241031	130249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	736	-5	5	-0.67	498601448	685437	96.57	741	741	718	963	519	741	727.42	3.66	0	-119820	753	747	739	733	725	750	736	785	222	500	470	1	1	157052160	1156	-56.62	1.00	12	0.44	-13.00	733.00	1678	20240607	-56.14	660	20240311	11.52	1678	-56.14	20240607	660	11.52	20240311	1678	-56.14	20240607	660	11.52	20240311	0.94	N	008970	500	785 억		5742901	N	N	17	N	00	N
6	20241031	120249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	733	-8	5	-1.08	463629083	637918	89.88	741	741	718	963	519	741	726.78	3.66	0	-151028	753	747	739	733	725	750	736	785	222	500	470	1	1	157052160	1151	-56.38	1.00	12	0.41	-13.00	733.00	1678	20240607	-56.32	660	20240311	11.06	1678	-56.32	20240607	660	11.06	20240311	1678	-56.32	20240607	660	11.06	20240311	0.94	N	008970	500	785 억		5742901	N	N	17	N	00	N
7	20241031	110251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	732	-9	5	-1.21	404552069	557521	78.55	741	741	718	963	519	741	725.63	3.66	0	-196258	753	747	739	733	725	750	736	785	222	500	470	1	1	157052160	1150	-56.31	1.00	12	0.35	-13.00	733.00	1678	20240607	-56.38	660	20240311	10.91	1678	-56.38	20240607	660	10.91	20240311	1678	-56.38	20240607	660	10.91	20240311	0.94	N	008970	500	785 억		5742901	N	N	17	N	00	N
8	20241031	100249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	725	-16	5	-2.16	162381056	223170	31.44	741	741	723	963	519	741	727.61	3.66	0	-123396	753	747	739	733	725	750	736	785	222	500	470	1	1	157052160	1139	-55.77	0.99	12	0.14	-13.00	733.00	1678	20240607	-56.79	660	20240311	9.85	1678	-56.79	20240607	660	9.85	20240311	1678	-56.79	20240607	660	9.85	20240311	0.94	N	008970	500	785 억		5742901	N	N	17	N	00	N
9	20241031	090248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	732	-9	5	-1.21	16044247	21758	3.07	741	741	732	963	519	741	737.40	3.66	0	-17136	753	747	739	733	725	750	736	785	222	500	470	1	1	157052160	1150	-56.31	1.00	12	0.01	-13.00	733.00	1678	20240607	-56.38	660	20240311	10.91	1678	-56.38	20240607	660	10.91	20240311	1678	-56.38	20240607	660	10.91	20240311	0.94	N	008970	500	785 억		5742901	N	N	17	N	00	N
10	20241030	160248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	741	-1	5	-0.13	521311001	705920	79.02	731	745	731	964	520	742	738.48	3.61	0	77982	762	751	741	730	720	747	726	785	222	500	470	1	1	157052160	1164	-57.00	1.01	12	0.45	-13.00	733.00	1678	20240607	-55.84	660	20240311	12.27	1678	-55.84	20240607	660	12.27	20240311	1678	-55.84	20240607	660	12.27	20240311	0.95	N	008970	500	785 억		5666957	N	N	17	N	00	N
11	20241030	150251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	740	-2	5	-0.27	477274437	646236	72.34	731	745	731	964	520	742	738.55	3.61	0	87226	762	751	741	730	720	747	726	785	222	500	470	1	1	157052160	1162	-56.92	1.01	12	0.41	-13.00	733.00	1678	20240607	-55.90	660	20240311	12.12	1678	-55.90	20240607	660	12.12	20240311	1678	-55.90	20240607	660	12.12	20240311	0.95	N	008970	500	785 억		5666957	N	N	41	N	00	N
12	20241030	140250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	744	2	2	0.27	452067943	612233	68.53	731	745	731	964	520	742	738.39	3.61	0	93533	762	751	741	730	720	747	726	785	222	500	470	1	1	157052160	1168	-57.23	1.02	12	0.39	-13.00	733.00	1678	20240607	-55.66	660	20240311	12.73	1678	-55.66	20240607	660	12.73	20240311	1678	-55.66	20240607	660	12.73	20240311	0.95	N	008970	500	785 억		5666957	N	N	41	N	00	N
13	20241030	130250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	739	-3	5	-0.40	415149346	562399	62.96	731	745	731	964	520	742	738.18	3.61	0	82839	762	751	741	730	720	747	726	785	222	500	470	1	1	157052160	1161	-56.85	1.01	12	0.36	-13.00	733.00	1678	20240607	-55.96	660	20240311	11.97	1678	-55.96	20240607	660	11.97	20240311	1678	-55.96	20240607	660	11.97	20240311	0.95	N	008970	500	785 억		5666957	N	N	41	N	00	N
14	20241030	120250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	740	-2	5	-0.27	344304545	466746	52.25	731	745	731	964	520	742	737.67	3.61	0	109937	762	751	741	730	720	747	726	785	222	500	470	1	1	157052160	1162	-56.92	1.01	12	0.30	-13.00	733.00	1678	20240607	-55.90	660	20240311	12.12	1678	-55.90	20240607	660	12.12	20240311	1678	-55.90	20240607	660	12.12	20240311	0.95	N	008970	500	785 억		5666957	N	N	41	N	00	N
15	20241030	110249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	741	-1	5	-0.13	323777519	438990	49.14	731	745	731	964	520	742	737.55	3.61	0	96372	762	751	741	730	720	747	726	785	222	500	470	1	1	157052160	1164	-57.00	1.01	12	0.28	-13.00	733.00	1678	20240607	-55.84	660	20240311	12.27	1678	-55.84	20240607	660	12.27	20240311	1678	-55.84	20240607	660	12.27	20240311	0.95	N	008970	500	785 억		5666957	N	N	41	N	00	N
16	20241030	100248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	738	-4	5	-0.54	226954758	307449	34.42	731	745	731	964	520	742	738.19	3.61	0	84570	762	751	741	730	720	747	726	785	222	500	470	1	1	157052160	1159	-56.77	1.01	12	0.20	-13.00	733.00	1678	20240607	-56.02	660	20240311	11.82	1678	-56.02	20240607	660	11.82	20240311	1678	-56.02	20240607	660	11.82	20240311	0.95	N	008970	500	785 억		5666957	N	N	41	N	00	N
17	20241030	090249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	735	-7	5	-0.94	39834801	54341	6.08	731	739	731	964	520	742	733.05	3.61	0	5947	762	751	741	730	720	747	726	785	222	500	470	1	1	157052160	1154	-56.54	1.00	12	0.03	-13.00	733.00	1678	20240607	-56.20	660	20240311	11.36	1678	-56.20	20240607	660	11.36	20240311	1678	-56.20	20240607	660	11.36	20240311	0.95	N	008970	500	785 억		5666957	N	N	41	N	00	N
18	20241029	160241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	742	-10	5	-1.33	658328266	892067	138.67	747	752	731	977	527	752	737.98	3.68	0	-112374	766	758	744	736	722	763	741	785	225	500	480	1	1	157052160	1165	-57.08	1.01	12	0.57	-13.00	733.00	1678	20240607	-55.78	660	20240311	12.42	1678	-55.78	20240607	660	12.42	20240311	1678	-55.78	20240607	660	12.42	20240311	0.95	N	008970	500	785 억		5785465	N	N	41	N	00	N
19	20241029	150246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	743	-9	5	-1.20	622081997	843160	131.07	747	752	731	977	527	752	737.80	3.68	0	-119485	766	758	744	736	722	763	741	785	225	500	480	1	1	157052160	1167	-57.15	1.01	12	0.54	-13.00	733.00	1678	20240607	-55.72	660	20240311	12.58	1678	-55.72	20240607	660	12.58	20240311	1678	-55.72	20240607	660	12.58	20240311	0.95	N	008970	500	785 억		5785465	N	N	187	N	00	N
20	20241029	140242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	737	-15	5	-1.99	555146182	752780	117.02	747	752	731	977	527	752	737.46	3.68	0	-187414	766	758	744	736	722	763	741	785	225	500	480	1	1	157052160	1157	-56.69	1.01	12	0.48	-13.00	733.00	1678	20240607	-56.08	660	20240311	11.67	1678	-56.08	20240607	660	11.67	20240311	1678	-56.08	20240607	660	11.67	20240311	0.95	N	008970	500	785 억		5785465	N	N	187	N	00	N
21	20241029	130243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	736	-16	5	-2.13	508891257	689888	107.24	747	752	731	977	527	752	737.64	3.68	0	-210933	766	758	744	736	722	763	741	785	225	500	480	1	1	157052160	1156	-56.62	1.00	12	0.44	-13.00	733.00	1678	20240607	-56.14	660	20240311	11.52	1678	-56.14	20240607	660	11.52	20240311	1678	-56.14	20240607	660	11.52	20240311	0.95	N	008970	500	785 억		5785465	N	N	187	N	00	N
22	20241029	120244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	736	-16	5	-2.13	470725415	638096	99.19	747	752	731	977	527	752	737.70	3.68	0	-202635	766	758	744	736	722	763	741	785	225	500	480	1	1	157052160	1156	-56.62	1.00	12	0.41	-13.00	733.00	1678	20240607	-56.14	660	20240311	11.52	1678	-56.14	20240607	660	11.52	20240311	1678	-56.14	20240607	660	11.52	20240311	0.95	N	008970	500	785 억		5785465	N	N	187	N	00	N
23	20241029	110244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	734	-18	5	-2.39	340600627	460895	71.65	747	752	733	977	527	752	739.00	3.68	0	-216639	766	758	744	736	722	763	741	785	225	500	480	1	1	157052160	1153	-56.46	1.00	12	0.29	-13.00	733.00	1678	20240607	-56.26	660	20240311	11.21	1678	-56.26	20240607	660	11.21	20240311	1678	-56.26	20240607	660	11.21	20240311	0.95	N	008970	500	785 억		5785465	N	N	187	N	00	N
24	20241029	100244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	740	-12	5	-1.60	248325039	335554	52.16	747	752	736	977	527	752	740.04	3.68	0	-165162	766	758	744	736	722	763	741	785	225	500	480	1	1	157052160	1162	-56.92	1.01	12	0.21	-13.00	733.00	1678	20240607	-55.90	660	20240311	12.12	1678	-55.90	20240607	660	12.12	20240311	1678	-55.90	20240607	660	12.12	20240311	0.95	N	008970	500	785 억		5785465	N	N	187	N	00	N
25	20241028	160241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	752	16	2	2.17	479450755	642534	63.15	730	752	730	956	516	736	746.19	3.61	0	121968	768	752	743	727	718	747	722	785	220	500	470	1	1	157052160	1181	-57.85	1.03	12	0.41	-13.00	733.00	1678	20240607	-55.18	660	20240311	13.94	1678	-55.18	20240607	660	13.94	20240311	1678	-55.18	20240607	660	13.94	20240311	0.94	N	008970	500	785 억		5672517	N	N	187	N	00	N
26	20241028	150242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	750	14	2	1.90	461306951	618384	60.78	730	752	730	956	516	736	745.99	3.61	0	108677	768	752	743	727	718	747	722	785	220	500	470	1	1	157052160	1178	-57.69	1.02	12	0.39	-13.00	733.00	1678	20240607	-55.30	660	20240311	13.64	1678	-55.30	20240607	660	13.64	20240311	1678	-55.30	20240607	660	13.64	20240311	0.94	N	008970	500	785 억		5672517	N	N	78	N	00	N
27	20241028	140244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	750	14	2	1.90	416147902	558146	54.86	730	752	730	956	516	736	745.59	3.61	0	100898	768	752	743	727	718	747	722	785	220	500	470	1	1	157052160	1178	-57.69	1.02	12	0.36	-13.00	733.00	1678	20240607	-55.30	660	20240311	13.64	1678	-55.30	20240607	660	13.64	20240311	1678	-55.30	20240607	660	13.64	20240311	0.94	N	008970	500	785 억		5672517	N	N	78	N	00	N
28	20241028	130242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	752	16	2	2.17	387419985	519824	51.09	730	752	730	956	516	736	745.29	3.61	0	76593	768	752	743	727	718	747	722	785	220	500	470	1	1	157052160	1181	-57.85	1.03	12	0.33	-13.00	733.00	1678	20240607	-55.18	660	20240311	13.94	1678	-55.18	20240607	660	13.94	20240311	1678	-55.18	20240607	660	13.94	20240311	0.94	N	008970	500	785 억		5672517	N	N	78	N	00	N
29	20241028	120243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	747	11	2	1.49	212068997	285264	28.04	730	748	730	956	516	736	743.41	3.61	0	143609	768	752	743	727	718	747	722	785	220	500	470	1	1	157052160	1173	-57.46	1.02	12	0.18	-13.00	733.00	1678	20240607	-55.48	660	20240311	13.18	1678	-55.48	20240607	660	13.18	20240311	1678	-55.48	20240607	660	13.18	20240311	0.94	N	008970	500	785 억		5672517	N	N	78	N	00	N
30	20241028	110228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	746	10	2	1.36	179209436	241138	23.70	730	748	730	956	516	736	743.18	3.61	0	116984	768	752	743	727	718	747	722	785	220	500	470	1	1	157052160	1172	-57.38	1.02	12	0.15	-13.00	733.00	1678	20240607	-55.54	660	20240311	13.03	1678	-55.54	20240607	660	13.03	20240311	1678	-55.54	20240607	660	13.03	20240311	0.94	N	008970	500	785 억		5672517	N	N	78	N	00	N
31	20241028	100240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	745	9	2	1.22	125271679	168792	16.59	730	747	730	956	516	736	742.17	3.61	0	84134	768	752	743	727	718	747	722	785	220	500	470	1	1	157052160	1170	-57.31	1.02	12	0.11	-13.00	733.00	1678	20240607	-55.60	660	20240311	12.88	1678	-55.60	20240607	660	12.88	20240311	1678	-55.60	20240607	660	12.88	20240311	0.94	N	008970	500	785 억		5672517	N	N	78	N	00	N
32	20241028	090241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	741	5	2	0.68	15513824	21111	2.07	730	742	730	956	516	736	734.87	3.61	0	10862	768	752	743	727	718	747	722	785	220	500	470	1	1	157052160	1164	-57.00	1.01	12	0.01	-13.00	733.00	1678	20240607	-55.84	660	20240311	12.27	1678	-55.84	20240607	660	12.27	20240311	1678	-55.84	20240607	660	12.27	20240311	0.94	N	008970	500	785 억		5672517	N	N	78	N	00	N
33	20241025	160240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	736	-14	5	-1.87	752435987	1011630	110.49	749	759	734	975	525	750	743.79	3.49	0	149208	788	769	759	740	730	764	735	785	225	500	480	1	1	157052160	1156	-56.62	1.00	12	0.64	-13.00	733.00	1678	20240607	-56.14	660	20240311	11.52	1678	-56.14	20240607	660	11.52	20240311	1678	-56.14	20240607	660	11.52	20240311	0.91	N	008970	500	785 억		5482908	N	N	78	N	00	N
34	20241025	150242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	738	-12	5	-1.60	669529565	899247	98.22	749	759	734	975	525	750	744.54	3.49	0	137687	788	769	759	740	730	764	735	785	225	500	480	1	1	157052160	1159	-56.77	1.01	12	0.57	-13.00	733.00	1678	20240607	-56.02	660	20240311	11.82	1678	-56.02	20240607	660	11.82	20240311	1678	-56.02	20240607	660	11.82	20240311	0.91	N	008970	500	785 억		5482908	N	N	47	N	00	N
35	20241025	140242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	741	-9	5	-1.20	583116830	782060	85.42	749	759	737	975	525	750	745.62	3.49	0	122011	788	769	759	740	730	764	735	785	225	500	480	1	1	157052160	1164	-57.00	1.01	12	0.50	-13.00	733.00	1678	20240607	-55.84	660	20240311	12.27	1678	-55.84	20240607	660	12.27	20240311	1678	-55.84	20240607	660	12.27	20240311	0.91	N	008970	500	785 억		5482908	N	N	47	N	00	N
36	20241025	130243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	746	-4	5	-0.53	422515138	565547	61.77	749	759	740	975	525	750	747.09	3.49	0	68285	788	769	759	740	730	764	735	785	225	500	480	1	1	157052160	1172	-57.38	1.02	12	0.36	-13.00	733.00	1678	20240607	-55.54	660	20240311	13.03	1678	-55.54	20240607	660	13.03	20240311	1678	-55.54	20240607	660	13.03	20240311	0.91	N	008970	500	785 억		5482908	N	N	47	N	00	N
37	20241025	120243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	746	-4	5	-0.53	350702989	468866	51.21	749	759	740	975	525	750	747.98	3.49	0	43502	788	769	759	740	730	764	735	785	225	500	480	1	1	157052160	1172	-57.38	1.02	12	0.30	-13.00	733.00	1678	20240607	-55.54	660	20240311	13.03	1678	-55.54	20240607	660	13.03	20240311	1678	-55.54	20240607	660	13.03	20240311	0.91	N	008970	500	785 억		5482908	N	N	47	N	00	N
38	20241025	110242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	749	-1	5	-0.13	273039302	364371	39.80	749	759	741	975	525	750	749.34	3.49	0	21771	788	769	759	740	730	764	735	785	225	500	480	1	1	157052160	1176	-57.62	1.02	12	0.23	-13.00	733.00	1678	20240607	-55.36	660	20240311	13.48	1678	-55.36	20240607	660	13.48	20240311	1678	-55.36	20240607	660	13.48	20240311	0.91	N	008970	500	785 억		5482908	N	N	47	N	00	N
39	20241025	100243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	752	2	2	0.27	148679647	198177	21.64	749	759	745	975	525	750	750.24	3.49	0	27674	788	769	759	740	730	764	735	785	225	500	480	1	1	157052160	1181	-57.85	1.03	12	0.13	-13.00	733.00	1678	20240607	-55.18	660	20240311	13.94	1678	-55.18	20240607	660	13.94	20240311	1678	-55.18	20240607	660	13.94	20240311	0.91	N	008970	500	785 억		5482908	N	N	47	N	00	N
40	20241025	090241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	758	8	2	1.07	35262922	46902	5.12	749	759	749	975	525	750	751.84	3.49	0	33412	788	769	759	740	730	764	735	785	225	500	480	1	1	157052160	1190	-58.31	1.03	12	0.03	-13.00	733.00	1678	20240607	-54.83	660	20240311	14.85	1678	-54.83	20240607	660	14.85	20240311	1678	-54.83	20240607	660	14.85	20240311	0.91	N	008970	500	785 억		5482908	N	N	47	N	00	N
41	20241024	160239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	750	-28	5	-3.60	678621755	898106	54.80	778	778	749	1011	545	778	755.63	3.52	0	-46741	798	787	768	757	738	793	763	785	233	500	490	1	1	157052160	1178	-57.69	1.02	12	0.57	-13.00	733.00	1678	20240607	-55.30	660	20240311	13.64	1678	-55.30	20240607	660	13.64	20240311	1678	-55.30	20240607	660	13.64	20240311	0.88	N	008970	500	785 억		5522876	N	N	47	N	00	N
42	20241024	150239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	754	-24	5	-3.08	621717505	822403	50.18	778	778	749	1011	545	778	755.98	3.52	0	-40825	798	787	768	757	738	793	763	785	233	500	490	1	1	157052160	1184	-58.00	1.03	12	0.52	-13.00	733.00	1678	20240607	-55.07	660	20240311	14.24	1678	-55.07	20240607	660	14.24	20240311	1678	-55.07	20240607	660	14.24	20240311	0.88	N	008970	500	785 억		5522876	N	N	29	N	00	N
43	20241024	140240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	756	-22	5	-2.83	570680897	754630	46.04	778	778	749	1011	545	778	756.24	3.52	0	-36883	798	787	768	757	738	793	763	785	233	500	490	1	1	157052160	1187	-58.15	1.03	12	0.48	-13.00	733.00	1678	20240607	-54.95	660	20240311	14.55	1678	-54.95	20240607	660	14.55	20240311	1678	-54.95	20240607	660	14.55	20240311	0.88	N	008970	500	785 억		5522876	N	N	29	N	00	N
44	20241024	130241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	754	-24	5	-3.08	537341066	710417	43.34	778	778	749	1011	545	778	756.37	3.52	0	-34301	798	787	768	757	738	793	763	785	233	500	490	1	1	157052160	1184	-58.00	1.03	12	0.45	-13.00	733.00	1678	20240607	-55.07	660	20240311	14.24	1678	-55.07	20240607	660	14.24	20240311	1678	-55.07	20240607	660	14.24	20240311	0.88	N	008970	500	785 억		5522876	N	N	29	N	00	N
45	20241024	120240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	757	-21	5	-2.70	471249639	622966	38.01	778	778	749	1011	545	778	756.46	3.52	0	-13416	798	787	768	757	738	793	763	785	233	500	490	1	1	157052160	1189	-58.23	1.03	12	0.40	-13.00	733.00	1678	20240607	-54.89	660	20240311	14.70	1678	-54.89	20240607	660	14.70	20240311	1678	-54.89	20240607	660	14.70	20240311	0.88	N	008970	500	785 억		5522876	N	N	29	N	00	N
46	20241024	110241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	761	-17	5	-2.19	224000618	294558	17.97	778	778	756	1011	545	778	760.46	3.52	0	-38337	798	787	768	757	738	793	763	785	233	500	490	1	1	157052160	1195	-58.54	1.04	12	0.19	-13.00	733.00	1678	20240607	-54.65	660	20240311	15.30	1678	-54.65	20240607	660	15.30	20240311	1678	-54.65	20240607	660	15.30	20240311	0.88	N	008970	500	785 억		5522876	N	N	29	N	00	N
47	20241024	100241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	763	-15	5	-1.93	142508620	187191	11.42	778	778	756	1011	545	778	761.30	3.52	0	-38359	798	787	768	757	738	793	763	785	233	500	490	1	1	157052160	1198	-58.69	1.04	12	0.12	-13.00	733.00	1678	20240607	-54.53	660	20240311	15.61	1678	-54.53	20240607	660	15.61	20240311	1678	-54.53	20240607	660	15.61	20240311	0.88	N	008970	500	785 억		5522876	N	N	29	N	00	N
48	20241024	090225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	765	-13	5	-1.67	12221159	15853	0.97	778	778	765	1011	545	778	770.91	3.52	0	-6601	798	787	768	757	738	793	763	785	233	500	490	1	1	157052160	1201	-58.85	1.04	12	0.01	-13.00	733.00	1678	20240607	-54.41	660	20240311	15.91	1678	-54.41	20240607	660	15.91	20240311	1678	-54.41	20240607	660	15.91	20240311	0.88	N	008970	500	785 억		5522876	N	N	29	N	00	N
49	20241023	160242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	778	1	2	0.13	1244830343	1627709	89.42	752	779	749	1010	544	777	764.77	3.36	0	205220	821	798	784	761	747	792	755	785	233	500	490	1	1	157052160	1222	-59.85	1.06	12	1.04	-13.00	733.00	1678	20240607	-53.64	660	20240311	17.88	1678	-53.64	20240607	660	17.88	20240311	1678	-53.64	20240607	660	17.88	20240311	0.85	N	008970	500	785 억		5275939	N	N	29	N	00	N
50	20241023	150243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	771	-6	5	-0.77	1086882826	1422197	78.13	752	779	749	1010	544	777	764.23	3.36	0	181739	821	798	784	761	747	792	755	785	233	500	490	1	1	157052160	1211	-59.31	1.05	12	0.91	-13.00	733.00	1678	20240607	-54.05	660	20240311	16.82	1678	-54.05	20240607	660	16.82	20240311	1678	-54.05	20240607	660	16.82	20240311	0.85	N	008970	500	785 억		5275939	N	N	24	N	00	N
51	20241023	140245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	777	0	3	0.00	942806917	1236161	67.91	752	779	749	1010	544	777	762.69	3.36	0	143231	821	798	784	761	747	792	755	785	233	500	490	1	1	157052160	1220	-59.77	1.06	12	0.79	-13.00	733.00	1678	20240607	-53.69	660	20240311	17.73	1678	-53.69	20240607	660	17.73	20240311	1678	-53.69	20240607	660	17.73	20240311	0.85	N	008970	500	785 억		5275939	N	N	24	N	00	N
52	20241023	130242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	774	-3	5	-0.39	857100417	1125360	61.82	752	779	749	1010	544	777	761.62	3.36	0	107595	821	798	784	761	747	792	755	785	233	500	490	1	1	157052160	1216	-59.54	1.06	12	0.72	-13.00	733.00	1678	20240607	-53.87	660	20240311	17.27	1678	-53.87	20240607	660	17.27	20240311	1678	-53.87	20240607	660	17.27	20240311	0.85	N	008970	500	785 억		5275939	N	N	24	N	00	N
53	20241023	120240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	771	-6	5	-0.77	741538131	975931	53.61	752	779	749	1010	544	777	759.83	3.36	0	89018	821	798	784	761	747	792	755	785	233	500	490	1	1	157052160	1211	-59.31	1.05	12	0.62	-13.00	733.00	1678	20240607	-54.05	660	20240311	16.82	1678	-54.05	20240607	660	16.82	20240311	1678	-54.05	20240607	660	16.82	20240311	0.85	N	008970	500	785 억		5275939	N	N	24	N	00	N
54	20241023	110240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	775	-2	5	-0.26	679047859	895122	49.17	752	779	749	1010	544	777	758.61	3.36	0	97161	821	798	784	761	747	792	755	785	233	500	490	1	1	157052160	1217	-59.62	1.06	12	0.57	-13.00	733.00	1678	20240607	-53.81	660	20240311	17.42	1678	-53.81	20240607	660	17.42	20240311	1678	-53.81	20240607	660	17.42	20240311	0.85	N	008970	500	785 억		5275939	N	N	24	N	00	N
55	20241023	100240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	764	-13	5	-1.67	352674249	464611	25.52	752	779	752	1010	544	777	759.07	3.36	0	41963	821	798	784	761	747	792	755	785	233	500	490	1	1	157052160	1200	-58.77	1.04	12	0.30	-13.00	733.00	1678	20240607	-54.47	660	20240311	15.76	1678	-54.47	20240607	660	15.76	20240311	1678	-54.47	20240607	660	15.76	20240311	0.85	N	008970	500	785 억		5275939	N	N	24	N	00	N
56	20241023	090240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	767	-10	5	-1.29	135716679	180043	9.89	752	779	752	1010	544	777	753.80	3.36	0	67583	821	798	784	761	747	792	755	785	233	500	490	1	1	157052160	1205	-59.00	1.05	12	0.11	-13.00	733.00	1678	20240607	-54.29	660	20240311	16.21	1678	-54.29	20240607	660	16.21	20240311	1678	-54.29	20240607	660	16.21	20240311	0.85	N	008970	500	785 억		5275939	N	N	24	N	00	N
57	20241022	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	777	-28	5	-3.48	1410937009	1806011	90.83	806	807	770	1046	564	805	781.27	3.10	0	389213	891	847	826	782	761	837	772	785	241	500	510	1	1	157052160	1220	-59.77	1.06	12	1.15	-13.00	733.00	1678	20240607	-53.69	660	20240311	17.73	1678	-53.69	20240607	660	17.73	20240311	1678	-53.69	20240607	660	17.73	20240311	0.82	N	008970	500	785 억		4862909	N	N	24	N	00	N
58	20241022	150240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	776	-29	5	-3.60	1297723293	1660162	83.50	806	807	770	1046	564	805	781.68	3.10	0	383652	891	847	826	782	761	837	772	785	241	500	510	1	1	157052160	1219	-59.69	1.06	12	1.06	-13.00	733.00	1678	20240607	-53.75	660	20240311	17.58	1678	-53.75	20240607	660	17.58	20240311	1678	-53.75	20240607	660	17.58	20240311	0.82	N	008970	500	785 억		4862909	N	N	66	N	00	N
59	20241022	140242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	777	-28	5	-3.48	1132664347	1447388	72.79	806	807	770	1046	564	805	782.55	3.10	0	338677	891	847	826	782	761	837	772	785	241	500	510	1	1	157052160	1220	-59.77	1.06	12	0.92	-13.00	733.00	1678	20240607	-53.69	660	20240311	17.73	1678	-53.69	20240607	660	17.73	20240311	1678	-53.69	20240607	660	17.73	20240311	0.82	N	008970	500	785 억		4862909	N	N	66	N	00	N
60	20241022	130240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	776	-29	5	-3.60	1018402256	1300266	65.40	806	807	770	1046	564	805	783.22	3.10	0	287797	891	847	826	782	761	837	772	785	241	500	510	1	1	157052160	1219	-59.69	1.06	12	0.83	-13.00	733.00	1678	20240607	-53.75	660	20240311	17.58	1678	-53.75	20240607	660	17.58	20240311	1678	-53.75	20240607	660	17.58	20240311	0.82	N	008970	500	785 억		4862909	N	N	66	N	00	N
61	20241022	120240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	778	-27	5	-3.35	961459675	1226968	61.71	806	807	770	1046	564	805	783.60	3.10	0	274956	891	847	826	782	761	837	772	785	241	500	510	1	1	157052160	1222	-59.85	1.06	12	0.78	-13.00	733.00	1678	20240607	-53.64	660	20240311	17.88	1678	-53.64	20240607	660	17.88	20240311	1678	-53.64	20240607	660	17.88	20240311	0.82	N	008970	500	785 억		4862909	N	N	66	N	00	N
62	20241022	110239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	777	-28	5	-3.48	800702925	1020106	51.30	806	807	770	1046	564	805	784.91	3.10	0	156124	891	847	826	782	761	837	772	785	241	500	510	1	1	157052160	1220	-59.77	1.06	12	0.65	-13.00	733.00	1678	20240607	-53.69	660	20240311	17.73	1678	-53.69	20240607	660	17.73	20240311	1678	-53.69	20240607	660	17.73	20240311	0.82	N	008970	500	785 억		4862909	N	N	66	N	00	N
63	20241022	100239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	775	-30	5	-3.73	610995278	775431	39.00	806	807	771	1046	564	805	787.93	3.10	0	65055	891	847	826	782	761	837	772	785	241	500	510	1	1	157052160	1217	-59.62	1.06	12	0.49	-13.00	733.00	1678	20240607	-53.81	660	20240311	17.42	1678	-53.81	20240607	660	17.42	20240311	1678	-53.81	20240607	660	17.42	20240311	0.82	N	008970	500	785 억		4862909	N	N	66	N	00	N
64	20241022	090239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	807	2	2	0.25	23769867	29572	1.49	806	807	800	1046	564	805	803.78	3.10	0	3390	891	847	826	782	761	837	772	785	241	500	510	1	1	157052160	1267	-62.08	1.10	12	0.02	-13.00	733.00	1678	20240607	-51.91	660	20240311	22.27	1678	-51.91	20240607	660	22.27	20240311	1678	-51.91	20240607	660	22.27	20240311	0.82	N	008970	500	785 억		4862909	N	N	66	N	00	N
65	20241021	160238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	805	-14	5	-1.71	1620146764	1983804	201.97	821	870	805	1064	574	819	816.73	3.22	0	-178543	841	830	820	809	799	825	804	785	245	500	520	1	1	157052160	1264	-61.92	1.10	12	1.26	-13.00	733.00	1678	20240607	-52.03	660	20240311	21.97	1678	-52.03	20240607	660	21.97	20240311	1678	-52.03	20240607	660	21.97	20240311	0.79	N	008970	500	785 억		5057183	N	N	66	N	00	N
66	20241021	150239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	808	-11	5	-1.34	1486395158	1817871	185.08	821	870	807	1064	574	819	817.66	3.22	0	-151401	841	830	820	809	799	825	804	785	245	500	520	1	1	157052160	1269	-62.15	1.10	12	1.16	-13.00	733.00	1678	20240607	-51.85	660	20240311	22.42	1678	-51.85	20240607	660	22.42	20240311	1678	-51.85	20240607	660	22.42	20240311	0.79	N	008970	500	785 억		5057183	N	N	18	N	00	N
67	20241021	140240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	809	-10	5	-1.22	1377456912	1683085	171.35	821	870	807	1064	574	819	818.41	3.22	0	-147323	841	830	820	809	799	825	804	785	245	500	520	1	1	157052160	1271	-62.23	1.10	12	1.07	-13.00	733.00	1678	20240607	-51.79	660	20240311	22.58	1678	-51.79	20240607	660	22.58	20240311	1678	-51.79	20240607	660	22.58	20240311	0.79	N	008970	500	785 억		5057183	N	N	18	N	00	N
68	20241021	130238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	813	-6	5	-0.73	1162936870	1418586	144.43	821	870	809	1064	574	819	819.79	3.22	0	-18227	841	830	820	809	799	825	804	785	245	500	520	1	1	157052160	1277	-62.54	1.11	12	0.90	-13.00	733.00	1678	20240607	-51.55	660	20240311	23.18	1678	-51.55	20240607	660	23.18	20240311	1678	-51.55	20240607	660	23.18	20240311	0.79	N	008970	500	785 억		5057183	N	N	18	N	00	N
69	20241021	120239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	815	-4	5	-0.49	1006783635	1226169	124.84	821	870	809	1064	574	819	821.08	3.22	0	11306	841	830	820	809	799	825	804	785	245	500	520	1	1	157052160	1280	-62.69	1.11	12	0.78	-13.00	733.00	1678	20240607	-51.43	660	20240311	23.48	1678	-51.43	20240607	660	23.48	20240311	1678	-51.43	20240607	660	23.48	20240311	0.79	N	008970	500	785 억		5057183	N	N	18	N	00	N
70	20241021	110237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	818	-1	5	-0.12	943446401	1148479	116.93	821	870	809	1064	574	819	821.48	3.22	0	17685	841	830	820	809	799	825	804	785	245	500	520	1	1	157052160	1285	-62.92	1.12	12	0.73	-13.00	733.00	1678	20240607	-51.25	660	20240311	23.94	1678	-51.25	20240607	660	23.94	20240311	1678	-51.25	20240607	660	23.94	20240311	0.79	N	008970	500	785 억		5057183	N	N	18	N	00	N
71	20241021	100240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	816	-3	5	-0.37	813197251	988346	100.62	821	870	809	1064	574	819	822.79	3.22	0	20114	841	830	820	809	799	825	804	785	245	500	520	1	1	157052160	1282	-62.77	1.11	12	0.63	-13.00	733.00	1678	20240607	-51.37	660	20240311	23.64	1678	-51.37	20240607	660	23.64	20240311	1678	-51.37	20240607	660	23.64	20240311	0.79	N	008970	500	785 억		5057183	N	N	18	N	00	N
72	20241021	090238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	829	10	2	1.22	310614015	373768	38.05	821	870	818	1064	574	819	831.07	3.22	0	79087	841	830	820	809	799	825	804	785	245	500	520	1	1	157052160	1302	-63.77	1.13	12	0.24	-13.00	733.00	1678	20240607	-50.60	660	20240311	25.61	1678	-50.60	20240607	660	25.61	20240311	1678	-50.60	20240607	660	25.61	20240311	0.79	N	008970	500	785 억		5057183	N	N	18	N	00	N
73	20241018	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	819	-10	5	-1.21	791666130	968474	159.48	821	831	810	1077	581	829	817.44	3.22	0	1738	849	838	832	821	815	836	819	785	248	500	530	1	1	157052160	1286	-63.00	1.12	12	0.62	-13.00	733.00	1678	20240607	-51.19	660	20240311	24.09	1678	-51.19	20240607	660	24.09	20240311	1678	-51.19	20240607	660	24.09	20240311	0.70	N	008970	500	785 억		5050648	N	N	18	N	00	N
74	20241018	150242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	819	-10	5	-1.21	710859990	869774	143.22	821	831	810	1077	581	829	817.29	3.22	0	-37548	849	838	832	821	815	836	819	785	248	500	530	1	1	157052160	1286	-63.00	1.12	12	0.55	-13.00	733.00	1678	20240607	-51.19	660	20240311	24.09	1678	-51.19	20240607	660	24.09	20240311	1678	-51.19	20240607	660	24.09	20240311	0.70	N	008970	500	785 억		5050648	N	N	59	N	00	N
75	20241018	140246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	814	-15	5	-1.81	655596098	802075	132.08	821	831	810	1077	581	829	817.37	3.22	0	-82461	849	838	832	821	815	836	819	785	248	500	530	1	1	157052160	1278	-62.62	1.11	12	0.51	-13.00	733.00	1678	20240607	-51.49	660	20240311	23.33	1678	-51.49	20240607	660	23.33	20240311	1678	-51.49	20240607	660	23.33	20240311	0.70	N	008970	500	785 억		5050648	N	N	59	N	00	N
76	20241018	130239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	813	-16	5	-1.93	548749591	670426	110.40	821	831	810	1077	581	829	818.51	3.22	0	-114740	849	838	832	821	815	836	819	785	248	500	530	1	1	157052160	1277	-62.54	1.11	12	0.43	-13.00	733.00	1678	20240607	-51.55	660	20240311	23.18	1678	-51.55	20240607	660	23.18	20240311	1678	-51.55	20240607	660	23.18	20240311	0.70	N	008970	500	785 억		5050648	N	N	59	N	00	N
77	20241018	120245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	815	-14	5	-1.69	470209416	573957	94.51	821	831	810	1077	581	829	819.24	3.22	0	-99962	849	838	832	821	815	836	819	785	248	500	530	1	1	157052160	1280	-62.69	1.11	12	0.37	-13.00	733.00	1678	20240607	-51.43	660	20240311	23.48	1678	-51.43	20240607	660	23.48	20240311	1678	-51.43	20240607	660	23.48	20240311	0.70	N	008970	500	785 억		5050648	N	N	59	N	00	N
78	20241018	110242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	818	-11	5	-1.33	404408522	493477	81.26	821	831	810	1077	581	829	819.51	3.22	0	-91231	849	838	832	821	815	836	819	785	248	500	530	1	1	157052160	1285	-62.92	1.12	12	0.31	-13.00	733.00	1678	20240607	-51.25	660	20240311	23.94	1678	-51.25	20240607	660	23.94	20240311	1678	-51.25	20240607	660	23.94	20240311	0.70	N	008970	500	785 억		5050648	N	N	59	N	00	N
79	20241018	100238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	819	-10	5	-1.21	211987820	257823	42.45	821	831	815	1077	581	829	822.22	3.22	0	-28730	849	838	832	821	815	836	819	785	248	500	530	1	1	157052160	1286	-63.00	1.12	12	0.16	-13.00	733.00	1678	20240607	-51.19	660	20240311	24.09	1678	-51.19	20240607	660	24.09	20240311	1678	-51.19	20240607	660	24.09	20240311	0.70	N	008970	500	785 억		5050648	N	N	59	N	00	N
80	20241018	090239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	824	-5	5	-0.60	19759132	24049	3.96	821	829	821	1077	581	829	821.61	3.22	0	189	849	838	832	821	815	836	819	785	248	500	530	1	1	157052160	1294	-63.38	1.12	12	0.02	-13.00	733.00	1678	20240607	-50.89	660	20240311	24.85	1678	-50.89	20240607	660	24.85	20240311	1678	-50.89	20240607	660	24.85	20240311	0.70	N	008970	500	785 억		5050648	N	N	59	N	00	N
81	20241017	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	829	-5	5	-0.60	495783189	595685	45.96	838	843	826	1084	584	834	832.29	3.25	0	-64656	864	848	839	823	814	844	819	785	250	500	530	1	1	157052160	1302	-63.77	1.13	12	0.38	-13.00	733.00	1678	20240607	-50.60	660	20240311	25.61	1678	-50.60	20240607	660	25.61	20240311	1678	-50.60	20240607	660	25.61	20240311	0.68	N	008970	500	785 억		5110233	N	N	59	N	00	N
82	20241017	150239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	831	-3	5	-0.36	453505342	544789	42.03	838	843	826	1084	584	834	832.44	3.25	0	-56963	864	848	839	823	814	844	819	785	250	500	530	1	1	157052160	1305	-63.92	1.13	12	0.35	-13.00	733.00	1678	20240607	-50.48	660	20240311	25.91	1678	-50.48	20240607	660	25.91	20240311	1678	-50.48	20240607	660	25.91	20240311	0.68	N	008970	500	785 억		5110233	N	N	244	N	00	N
83	20241017	140238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	835	1	2	0.12	392388623	471224	36.36	838	843	826	1084	584	834	832.70	3.25	0	-57937	864	848	839	823	814	844	819	785	250	500	530	1	1	157052160	1311	-64.23	1.14	12	0.30	-13.00	733.00	1678	20240607	-50.24	660	20240311	26.52	1678	-50.24	20240607	660	26.52	20240311	1678	-50.24	20240607	660	26.52	20240311	0.68	N	008970	500	785 억		5110233	N	N	244	N	00	N
84	20241017	130239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	833	-1	5	-0.12	365042178	438432	33.83	838	843	826	1084	584	834	832.61	3.25	0	-61398	864	848	839	823	814	844	819	785	250	500	530	1	1	157052160	1308	-64.08	1.14	12	0.28	-13.00	733.00	1678	20240607	-50.36	660	20240311	26.21	1678	-50.36	20240607	660	26.21	20240311	1678	-50.36	20240607	660	26.21	20240311	0.68	N	008970	500	785 억		5110233	N	N	244	N	00	N
85	20241017	120238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	835	1	2	0.12	318337840	382482	29.51	838	843	826	1084	584	834	832.29	3.25	0	-73791	864	848	839	823	814	844	819	785	250	500	530	1	1	157052160	1311	-64.23	1.14	12	0.24	-13.00	733.00	1678	20240607	-50.24	660	20240311	26.52	1678	-50.24	20240607	660	26.52	20240311	1678	-50.24	20240607	660	26.52	20240311	0.68	N	008970	500	785 억		5110233	N	N	244	N	00	N
86	20241017	110240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	836	2	2	0.24	286243030	344047	26.55	838	843	826	1084	584	834	831.99	3.25	0	-77575	864	848	839	823	814	844	819	785	250	500	530	1	1	157052160	1313	-64.31	1.14	12	0.22	-13.00	733.00	1678	20240607	-50.18	660	20240311	26.67	1678	-50.18	20240607	660	26.67	20240311	1678	-50.18	20240607	660	26.67	20240311	0.68	N	008970	500	785 억		5110233	N	N	244	N	00	N
87	20241017	100239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	826	-8	5	-0.96	189722107	228046	17.60	838	843	826	1084	584	834	831.95	3.25	0	-57437	864	848	839	823	814	844	819	785	250	500	530	1	1	157052160	1297	-63.54	1.13	12	0.15	-13.00	733.00	1678	20240607	-50.77	660	20240311	25.15	1678	-50.77	20240607	660	25.15	20240311	1678	-50.77	20240607	660	25.15	20240311	0.68	N	008970	500	785 억		5110233	N	N	244	N	00	N
88	20241017	090237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	842	8	2	0.96	8953085	10660	0.82	838	842	838	1084	584	834	839.90	3.25	0	2331	864	848	839	823	814	844	819	785	250	500	530	1	1	157052160	1322	-64.77	1.15	12	0.01	-13.00	733.00	1678	20240607	-49.82	660	20240311	27.58	1678	-49.82	20240607	660	27.58	20240311	1678	-49.82	20240607	660	27.58	20240311	0.68	N	008970	500	785 억		5110233	N	N	244	N	00	N
89	20241016	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	834	-17	5	-2.00	1087953438	1292379	133.28	851	855	830	1106	596	851	841.81	3.29	0	-44521	877	863	853	839	829	859	835	785	255	500	540	1	1	157052160	1310	-64.15	1.14	12	0.82	-13.00	733.00	1678	20240607	-50.30	660	20240311	26.36	1678	-50.30	20240607	660	26.36	20240311	1678	-50.30	20240607	660	26.36	20240311	0.73	N	008970	500	785 억		5174040	N	N	244	N	00	N
90	20241016	150238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	836	-15	5	-1.76	1011786516	1201056	123.86	851	855	830	1106	596	851	842.40	3.29	0	-29671	877	863	853	839	829	859	835	785	255	500	540	1	1	157052160	1313	-64.31	1.14	12	0.76	-13.00	733.00	1678	20240607	-50.18	660	20240311	26.67	1678	-50.18	20240607	660	26.67	20240311	1678	-50.18	20240607	660	26.67	20240311	0.73	N	008970	500	785 억		5174040	N	N	200	N	00	N
91	20241016	140238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	835	-16	5	-1.88	949776719	1126908	116.21	851	855	830	1106	596	851	842.80	3.29	0	-28933	877	863	853	839	829	859	835	785	255	500	540	1	1	157052160	1311	-64.23	1.14	12	0.72	-13.00	733.00	1678	20240607	-50.24	660	20240311	26.52	1678	-50.24	20240607	660	26.52	20240311	1678	-50.24	20240607	660	26.52	20240311	0.73	N	008970	500	785 억		5174040	N	N	200	N	00	N
92	20241016	130237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	843	-8	5	-0.94	881145151	1045065	107.77	851	855	830	1106	596	851	843.14	3.29	0	-9926	877	863	853	839	829	859	835	785	255	500	540	1	1	157052160	1324	-64.85	1.15	12	0.67	-13.00	733.00	1678	20240607	-49.76	660	20240311	27.73	1678	-49.76	20240607	660	27.73	20240311	1678	-49.76	20240607	660	27.73	20240311	0.73	N	008970	500	785 억		5174040	N	N	200	N	00	N
93	20241016	120237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	843	-8	5	-0.94	792058842	938759	96.81	851	855	830	1106	596	851	843.72	3.29	0	-41145	877	863	853	839	829	859	835	785	255	500	540	1	1	157052160	1324	-64.85	1.15	12	0.60	-13.00	733.00	1678	20240607	-49.76	660	20240311	27.73	1678	-49.76	20240607	660	27.73	20240311	1678	-49.76	20240607	660	27.73	20240311	0.73	N	008970	500	785 억		5174040	N	N	200	N	00	N
94	20241016	110238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	845	-6	5	-0.71	641200455	759790	78.36	851	855	830	1106	596	851	843.90	3.29	0	-83371	877	863	853	839	829	859	835	785	255	500	540	1	1	157052160	1327	-65.00	1.15	12	0.48	-13.00	733.00	1678	20240607	-49.64	660	20240311	28.03	1678	-49.64	20240607	660	28.03	20240311	1678	-49.64	20240607	660	28.03	20240311	0.73	N	008970	500	785 억		5174040	N	N	200	N	00	N
95	20241016	100237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	846	-5	5	-0.59	596691416	707213	72.93	851	855	830	1106	596	851	843.70	3.29	0	-86550	877	863	853	839	829	859	835	785	255	500	540	1	1	157052160	1329	-65.08	1.15	12	0.45	-13.00	733.00	1678	20240607	-49.58	660	20240311	28.18	1678	-49.58	20240607	660	28.18	20240311	1678	-49.58	20240607	660	28.18	20240311	0.73	N	008970	500	785 억		5174040	N	N	200	N	00	N
96	20241016	090237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	846	-5	5	-0.59	17837575	20992	2.16	851	855	846	1106	596	851	849.62	3.29	0	-9121	877	863	853	839	829	859	835	785	255	500	540	1	1	157052160	1329	-65.08	1.15	12	0.01	-13.00	733.00	1678	20240607	-49.58	660	20240311	28.18	1678	-49.58	20240607	660	28.18	20240311	1678	-49.58	20240607	660	28.18	20240311	0.73	N	008970	500	785 억		5174040	N	N	200	N	00	N
97	20241015	160236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	851	-11	5	-1.28	822236940	966773	127.16	860	867	843	1120	604	862	850.49	3.37	0	-124067	877	869	865	857	853	873	861	785	258	500	550	1	1	157052160	1337	-65.46	1.16	12	0.62	-13.00	733.00	1678	20240607	-49.28	660	20240311	28.94	1678	-49.28	20240607	660	28.94	20240311	1678	-49.28	20240607	660	28.94	20240311	0.75	N	008970	500	785 억		5295482	N	N	200	N	00	N
98	20241015	150237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	849	-13	5	-1.51	789884074	928694	122.15	860	867	843	1120	604	862	850.53	3.37	0	-122714	877	869	865	857	853	873	861	785	258	500	550	1	1	157052160	1333	-65.31	1.16	12	0.59	-13.00	733.00	1678	20240607	-49.40	660	20240311	28.64	1678	-49.40	20240607	660	28.64	20240311	1678	-49.40	20240607	660	28.64	20240311	0.75	N	008970	500	785 억		5295482	N	N	147	N	00	N
99	20241015	140238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	846	-16	5	-1.86	713989232	839016	110.36	860	867	843	1120	604	862	850.98	3.37	0	-109431	877	869	865	857	853	873	861	785	258	500	550	1	1	157052160	1329	-65.08	1.15	12	0.53	-13.00	733.00	1678	20240607	-49.58	660	20240311	28.18	1678	-49.58	20240607	660	28.18	20240311	1678	-49.58	20240607	660	28.18	20240311	0.75	N	008970	500	785 억		5295482	N	N	147	N	00	N
100	20241015	130237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	845	-17	5	-1.97	651404146	764908	100.61	860	867	843	1120	604	862	851.61	3.37	0	-102540	877	869	865	857	853	873	861	785	258	500	550	1	1	157052160	1327	-65.00	1.15	12	0.49	-13.00	733.00	1678	20240607	-49.64	660	20240311	28.03	1678	-49.64	20240607	660	28.03	20240311	1678	-49.64	20240607	660	28.03	20240311	0.75	N	008970	500	785 억		5295482	N	N	147	N	00	N
101	20241015	120237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	848	-14	5	-1.62	513678962	601961	79.18	860	867	846	1120	604	862	853.34	3.37	0	-95651	877	869	865	857	853	873	861	785	258	500	550	1	1	157052160	1332	-65.23	1.16	12	0.38	-13.00	733.00	1678	20240607	-49.46	660	20240311	28.48	1678	-49.46	20240607	660	28.48	20240311	1678	-49.46	20240607	660	28.48	20240311	0.75	N	008970	500	785 억		5295482	N	N	147	N	00	N
102	20241015	110238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	850	-12	5	-1.39	436579023	511023	67.21	860	867	847	1120	604	862	854.32	3.37	0	-96079	877	869	865	857	853	873	861	785	258	500	550	1	1	157052160	1335	-65.38	1.16	12	0.33	-13.00	733.00	1678	20240607	-49.34	660	20240311	28.79	1678	-49.34	20240607	660	28.79	20240311	1678	-49.34	20240607	660	28.79	20240311	0.75	N	008970	500	785 억		5295482	N	N	147	N	00	N
103	20241015	100238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	849	-13	5	-1.51	307657913	359184	47.24	860	867	847	1120	604	862	856.55	3.37	0	-80621	877	869	865	857	853	873	861	785	258	500	550	1	1	157052160	1333	-65.31	1.16	12	0.23	-13.00	733.00	1678	20240607	-49.40	660	20240311	28.64	1678	-49.40	20240607	660	28.64	20240311	1678	-49.40	20240607	660	28.64	20240311	0.75	N	008970	500	785 억		5295482	N	N	147	N	00	N
104	20241015	090236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	865	3	2	0.35	3373845	3920	0.52	860	867	860	1120	604	862	860.67	3.37	0	-407	877	869	865	857	853	873	861	785	258	500	550	1	1	157052160	1359	-66.54	1.18	12	0.00	-13.00	733.00	1678	20240607	-48.45	660	20240311	31.06	1678	-48.45	20240607	660	31.06	20240311	1678	-48.45	20240607	660	31.06	20240311	0.75	N	008970	500	785 억		5295482	N	N	147	N	00	N
105	20241014	160233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	862	-10	5	-1.15	655701349	759220	88.03	861	873	861	1133	611	872	863.67	3.32	0	83446	895	883	877	865	859	880	862	785	261	500	550	1	1	157052160	1354	-66.31	1.18	12	0.48	-13.00	733.00	1678	20240607	-48.63	660	20240311	30.61	1678	-48.63	20240607	660	30.61	20240311	1678	-48.63	20240607	660	30.61	20240311	0.75	N	008970	500	785 억		5217603	N	N	147	N	00	N
106	20241014	150233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	862	-10	5	-1.15	596348529	690374	80.05	861	873	861	1133	611	872	863.80	3.32	0	95337	895	883	877	865	859	880	862	785	261	500	550	1	1	157052160	1354	-66.31	1.18	12	0.44	-13.00	733.00	1678	20240607	-48.63	660	20240311	30.61	1678	-48.63	20240607	660	30.61	20240311	1678	-48.63	20240607	660	30.61	20240311	0.75	N	008970	500	785 억		5217603	N	N	52	N	00	N
107	20241014	140234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	863	-9	5	-1.03	520170436	602045	69.81	861	873	861	1133	611	872	864.00	3.32	0	105829	895	883	877	865	859	880	862	785	261	500	550	1	1	157052160	1355	-66.38	1.18	12	0.38	-13.00	733.00	1678	20240607	-48.57	660	20240311	30.76	1678	-48.57	20240607	660	30.76	20240311	1678	-48.57	20240607	660	30.76	20240311	0.75	N	008970	500	785 억		5217603	N	N	52	N	00	N
108	20241014	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	864	-8	5	-0.92	414055687	478944	55.53	861	873	861	1133	611	872	864.51	3.32	0	91285	895	883	877	865	859	880	862	785	261	500	550	1	1	157052160	1357	-66.46	1.18	12	0.30	-13.00	733.00	1678	20240607	-48.51	660	20240311	30.91	1678	-48.51	20240607	660	30.91	20240311	1678	-48.51	20240607	660	30.91	20240311	0.75	N	008970	500	785 억		5217603	N	N	52	N	00	N
109	20241014	120231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	865	-7	5	-0.80	391455706	452808	52.50	861	873	861	1133	611	872	864.50	3.32	0	86127	895	883	877	865	859	880	862	785	261	500	550	1	1	157052160	1359	-66.54	1.18	12	0.29	-13.00	733.00	1678	20240607	-48.45	660	20240311	31.06	1678	-48.45	20240607	660	31.06	20240311	1678	-48.45	20240607	660	31.06	20240311	0.75	N	008970	500	785 억		5217603	N	N	52	N	00	N
110	20241014	110232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	862	-10	5	-1.15	336088562	388708	45.07	861	873	861	1133	611	872	864.62	3.32	0	92679	895	883	877	865	859	880	862	785	261	500	550	1	1	157052160	1354	-66.31	1.18	12	0.25	-13.00	733.00	1678	20240607	-48.63	660	20240311	30.61	1678	-48.63	20240607	660	30.61	20240311	1678	-48.63	20240607	660	30.61	20240311	0.75	N	008970	500	785 억		5217603	N	N	52	N	00	N
111	20241014	100233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	863	-9	5	-1.03	175633245	203042	23.54	861	873	861	1133	611	872	865.00	3.32	0	27092	895	883	877	865	859	880	862	785	261	500	550	1	1	157052160	1355	-66.38	1.18	12	0.13	-13.00	733.00	1678	20240607	-48.57	660	20240311	30.76	1678	-48.57	20240607	660	30.76	20240311	1678	-48.57	20240607	660	30.76	20240311	0.75	N	008970	500	785 억		5217603	N	N	52	N	00	N
112	20241014	090235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	871	-1	5	-0.11	27028823	31251	3.62	861	873	861	1133	611	872	864.83	3.32	0	6874	895	883	877	865	859	880	862	785	261	500	550	1	1	157052160	1368	-67.00	1.19	12	0.02	-13.00	733.00	1678	20240607	-48.09	660	20240311	31.97	1678	-48.09	20240607	660	31.97	20240311	1678	-48.09	20240607	660	31.97	20240311	0.75	N	008970	500	785 억		5217603	N	N	52	N	00	N
113	20241011	160230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	872	-7	5	-0.80	754468044	857339	110.74	879	889	871	1142	616	879	880.01	3.29	0	74333	890	884	876	870	862	887	873	785	263	500	560	1	1	157052160	1369	-67.08	1.19	12	0.55	-13.00	733.00	1678	20240607	-48.03	660	20240311	32.12	1678	-48.03	20240607	660	32.12	20240311	1678	-48.03	20240607	660	32.12	20240311	0.76	N	008970	500	785 억		5167906	N	N	52	N	00	N
114	20241011	150232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	874	-5	5	-0.57	692665343	786642	101.61	879	889	871	1142	616	879	880.53	3.29	0	84750	890	884	876	870	862	887	873	785	263	500	560	1	1	157052160	1373	-67.23	1.19	12	0.50	-13.00	733.00	1678	20240607	-47.91	660	20240311	32.42	1678	-47.91	20240607	660	32.42	20240311	1678	-47.91	20240607	660	32.42	20240311	0.76	N	008970	500	785 억		5167906	N	N	51	N	00	N
115	20241011	140233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	877	-2	5	-0.23	578310973	656173	84.75	879	889	876	1142	616	879	881.34	3.29	0	113398	890	884	876	870	862	887	873	785	263	500	560	1	1	157052160	1377	-67.46	1.20	12	0.42	-13.00	733.00	1678	20240607	-47.74	660	20240311	32.88	1678	-47.74	20240607	660	32.88	20240311	1678	-47.74	20240607	660	32.88	20240311	0.76	N	008970	500	785 억		5167906	N	N	51	N	00	N
116	20241011	130233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	881	2	2	0.23	440721104	499547	64.52	879	889	877	1142	616	879	882.24	3.29	0	142839	890	884	876	870	862	887	873	785	263	500	560	1	1	157052160	1384	-67.77	1.20	12	0.32	-13.00	733.00	1678	20240607	-47.50	660	20240311	33.48	1678	-47.50	20240607	660	33.48	20240311	1678	-47.50	20240607	660	33.48	20240311	0.76	N	008970	500	785 억		5167906	N	N	51	N	00	N
117	20241011	120233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	882	3	2	0.34	393950436	446447	57.67	879	889	877	1142	616	879	882.41	3.29	0	138336	890	884	876	870	862	887	873	785	263	500	560	1	1	157052160	1385	-67.85	1.20	12	0.28	-13.00	733.00	1678	20240607	-47.44	660	20240311	33.64	1678	-47.44	20240607	660	33.64	20240311	1678	-47.44	20240607	660	33.64	20240311	0.76	N	008970	500	785 억		5167906	N	N	51	N	00	N
118	20241011	110233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	882	3	2	0.34	361217179	409378	52.88	879	889	877	1142	616	879	882.36	3.29	0	127636	890	884	876	870	862	887	873	785	263	500	560	1	1	157052160	1385	-67.85	1.20	12	0.26	-13.00	733.00	1678	20240607	-47.44	660	20240311	33.64	1678	-47.44	20240607	660	33.64	20240311	1678	-47.44	20240607	660	33.64	20240311	0.76	N	008970	500	785 억		5167906	N	N	51	N	00	N
119	20241011	100238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	882	3	2	0.34	249557740	282598	36.50	879	889	879	1142	616	879	883.08	3.29	0	108738	890	884	876	870	862	887	873	785	263	500	560	1	1	157052160	1385	-67.85	1.20	12	0.18	-13.00	733.00	1678	20240607	-47.44	660	20240311	33.64	1678	-47.44	20240607	660	33.64	20240311	1678	-47.44	20240607	660	33.64	20240311	0.76	N	008970	500	785 억		5167906	N	N	51	N	00	N
120	20241011	090233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	882	3	2	0.34	4465370	5061	0.65	879	884	879	1142	616	879	882.31	3.29	0	4116	890	884	876	870	862	887	873	785	263	500	560	1	1	157052160	1385	-67.85	1.20	12	0.00	-13.00	733.00	1678	20240607	-47.44	660	20240311	33.64	1678	-47.44	20240607	660	33.64	20240311	1678	-47.44	20240607	660	33.64	20240311	0.76	N	008970	500	785 억		5167906	N	N	51	N	00	N
121	20241010	160236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	879	1	2	0.11	662811405	758316	116.79	875	882	868	1141	615	878	874.04	3.01	0	143454	898	887	882	871	866	885	869	785	263	500	560	1	1	157052160	1380	-67.62	1.20	12	0.48	-13.00	733.00	1678	20240607	-47.62	660	20240311	33.18	1678	-47.62	20240607	660	33.18	20240311	1678	-47.62	20240607	660	33.18	20240311	0.76	N	008970	500	785 억		4721566	N	N	51	N	00	N
122	20241010	150241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	878	0	3	0.00	612823498	701301	108.01	875	882	868	1141	615	878	873.84	3.01	0	123083	898	887	882	871	866	885	869	785	263	500	560	1	1	157052160	1379	-67.54	1.20	12	0.45	-13.00	733.00	1678	20240607	-47.68	660	20240311	33.03	1678	-47.68	20240607	660	33.03	20240311	1678	-47.68	20240607	660	33.03	20240311	0.76	N	008970	500	785 억		4721566	N	N	75	N	00	N
123	20241010	140238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	872	-6	5	-0.68	485830590	556615	85.73	875	882	868	1141	615	878	872.83	3.01	0	17819	898	887	882	871	866	885	869	785	263	500	560	1	1	157052160	1369	-67.08	1.19	12	0.35	-13.00	733.00	1678	20240607	-48.03	660	20240311	32.12	1678	-48.03	20240607	660	32.12	20240311	1678	-48.03	20240607	660	32.12	20240311	0.76	N	008970	500	785 억		4721566	N	N	75	N	00	N
124	20241010	130237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	879	1	2	0.11	340894654	390441	60.14	875	882	868	1141	615	878	873.10	3.01	0	-22575	898	887	882	871	866	885	869	785	263	500	560	1	1	157052160	1380	-67.62	1.20	12	0.25	-13.00	733.00	1678	20240607	-47.62	660	20240311	33.18	1678	-47.62	20240607	660	33.18	20240311	1678	-47.62	20240607	660	33.18	20240311	0.76	N	008970	500	785 억		4721566	N	N	75	N	00	N
125	20241010	120237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	880	2	2	0.23	308217095	353212	54.40	875	882	868	1141	615	878	872.61	3.01	0	-21650	898	887	882	871	866	885	869	785	263	500	560	1	1	157052160	1382	-67.69	1.20	12	0.22	-13.00	733.00	1678	20240607	-47.56	660	20240311	33.33	1678	-47.56	20240607	660	33.33	20240311	1678	-47.56	20240607	660	33.33	20240311	0.76	N	008970	500	785 억		4721566	N	N	75	N	00	N
126	20241010	110236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	873	-5	5	-0.57	244886095	281010	43.28	875	877	868	1141	615	878	871.45	3.01	0	-20003	898	887	882	871	866	885	869	785	263	500	560	1	1	157052160	1371	-67.15	1.19	12	0.18	-13.00	733.00	1678	20240607	-47.97	660	20240311	32.27	1678	-47.97	20240607	660	32.27	20240311	1678	-47.97	20240607	660	32.27	20240311	0.76	N	008970	500	785 억		4721566	N	N	75	N	00	N
127	20241010	100237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	871	-7	5	-0.80	219519621	251910	38.80	875	877	868	1141	615	878	871.42	3.01	0	-22709	898	887	882	871	866	885	869	785	263	500	560	1	1	157052160	1368	-67.00	1.19	12	0.16	-13.00	733.00	1678	20240607	-48.09	660	20240311	31.97	1678	-48.09	20240607	660	31.97	20240311	1678	-48.09	20240607	660	31.97	20240311	0.76	N	008970	500	785 억		4721566	N	N	75	N	00	N
128	20241010	090237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	876	-2	5	-0.23	31493997	36017	5.55	875	877	872	1141	615	878	874.42	3.01	0	-18222	898	887	882	871	866	885	869	785	263	500	560	1	1	157052160	1376	-67.38	1.20	12	0.02	-13.00	733.00	1678	20240607	-47.79	660	20240311	32.73	1678	-47.79	20240607	660	32.73	20240311	1678	-47.79	20240607	660	32.73	20240311	0.76	N	008970	500	785 억		4721566	N	N	75	N	00	N
129	20241008	160237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	878	-13	5	-1.46	569519031	646315	65.00	892	893	877	1158	624	891	881.19	3.04	0	-59849	911	900	884	873	857	906	879	785	267	500	570	1	1	157052160	1379	-67.54	1.20	12	0.41	-13.00	733.00	1678	20240607	-47.68	660	20240311	33.03	1678	-47.68	20240607	660	33.03	20240311	1678	-47.68	20240607	660	33.03	20240311	0.77	N	008970	500	785 억		4776635	N	N	75	N	00	N
130	20241008	150238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	878	-13	5	-1.46	510081347	578720	58.20	892	893	877	1158	624	891	881.39	3.04	0	-56603	911	900	884	873	857	906	879	785	267	500	570	1	1	157052160	1379	-67.54	1.20	12	0.37	-13.00	733.00	1678	20240607	-47.68	660	20240311	33.03	1678	-47.68	20240607	660	33.03	20240311	1678	-47.68	20240607	660	33.03	20240311	0.77	N	008970	500	785 억		4776635	N	N	13	N	00	N
131	20241008	140238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	880	-11	5	-1.23	438985528	497881	50.07	892	893	878	1158	624	891	881.70	3.04	0	-34776	911	900	884	873	857	906	879	785	267	500	570	1	1	157052160	1382	-67.69	1.20	12	0.32	-13.00	733.00	1678	20240607	-47.56	660	20240311	33.33	1678	-47.56	20240607	660	33.33	20240311	1678	-47.56	20240607	660	33.33	20240311	0.77	N	008970	500	785 억		4776635	N	N	13	N	00	N
132	20241008	130237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	878	-13	5	-1.46	401241964	454959	45.76	892	893	878	1158	624	891	881.92	3.04	0	-44472	911	900	884	873	857	906	879	785	267	500	570	1	1	157052160	1379	-67.54	1.20	12	0.29	-13.00	733.00	1678	20240607	-47.68	660	20240311	33.03	1678	-47.68	20240607	660	33.03	20240311	1678	-47.68	20240607	660	33.03	20240311	0.77	N	008970	500	785 억		4776635	N	N	13	N	00	N
133	20241008	120236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	882	-9	5	-1.01	330590997	374565	37.67	892	893	878	1158	624	891	882.59	3.04	0	-25338	911	900	884	873	857	906	879	785	267	500	570	1	1	157052160	1385	-67.85	1.20	12	0.24	-13.00	733.00	1678	20240607	-47.44	660	20240311	33.64	1678	-47.44	20240607	660	33.64	20240311	1678	-47.44	20240607	660	33.64	20240311	0.77	N	008970	500	785 억		4776635	N	N	13	N	00	N
134	20241008	110236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	881	-10	5	-1.12	299390225	339139	34.11	892	893	878	1158	624	891	882.78	3.04	0	-23831	911	900	884	873	857	906	879	785	267	500	570	1	1	157052160	1384	-67.77	1.20	12	0.22	-13.00	733.00	1678	20240607	-47.50	660	20240311	33.48	1678	-47.50	20240607	660	33.48	20240311	1678	-47.50	20240607	660	33.48	20240311	0.77	N	008970	500	785 억		4776635	N	N	13	N	00	N
135	20241008	100238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	880	-11	5	-1.23	221533663	250784	25.22	892	893	878	1158	624	891	883.35	3.04	0	-5903	911	900	884	873	857	906	879	785	267	500	570	1	1	157052160	1382	-67.69	1.20	12	0.16	-13.00	733.00	1678	20240607	-47.56	660	20240311	33.33	1678	-47.56	20240607	660	33.33	20240311	1678	-47.56	20240607	660	33.33	20240311	0.77	N	008970	500	785 억		4776635	N	N	13	N	00	N
136	20241008	090236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	886	-5	5	-0.56	12660845	14222	1.43	892	893	886	1158	624	891	890.20	3.04	0	-6532	911	900	884	873	857	906	879	785	267	500	570	1	1	157052160	1391	-68.15	1.21	12	0.01	-13.00	733.00	1678	20240607	-47.20	660	20240311	34.24	1678	-47.20	20240607	660	34.24	20240311	1678	-47.20	20240607	660	34.24	20240311	0.77	N	008970	500	785 억		4776635	N	N	13	N	00	N
137	20241007	160236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	891	20	2	2.30	873746521	987837	154.16	873	895	868	1132	610	871	884.50	3.00	0	371284	889	879	870	860	851	885	866	785	261	500	550	1	1	157052160	1399	-68.54	1.22	12	0.63	-13.00	733.00	1678	20240607	-46.90	660	20240311	35.00	1678	-46.90	20240607	660	35.00	20240311	1678	-46.90	20240607	660	35.00	20240311	0.77	N	008970	500	785 억		4708094	N	N	13	N	00	N
138	20241007	150234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	892	21	2	2.41	830723293	939484	146.62	873	895	868	1132	610	871	884.23	3.00	0	359700	889	879	870	860	851	885	866	785	261	500	550	1	1	157052160	1401	-68.62	1.22	12	0.60	-13.00	733.00	1678	20240607	-46.84	660	20240311	35.15	1678	-46.84	20240607	660	35.15	20240311	1678	-46.84	20240607	660	35.15	20240311	0.77	N	008970	500	785 억		4708094	N	N	2	N	00	N
139	20241007	140252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	890	19	2	2.18	742419741	840351	131.15	873	895	868	1132	610	871	883.46	3.00	0	344359	889	879	870	860	851	885	866	785	261	500	550	1	1	157052160	1398	-68.46	1.21	12	0.54	-13.00	733.00	1678	20240607	-46.96	660	20240311	34.85	1678	-46.96	20240607	660	34.85	20240311	1678	-46.96	20240607	660	34.85	20240311	0.77	N	008970	500	785 억		4708094	N	N	2	N	00	N
140	20241007	130234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	886	15	2	1.72	688667483	779954	121.72	873	895	868	1132	610	871	882.96	3.00	0	322284	889	879	870	860	851	885	866	785	261	500	550	1	1	157052160	1391	-68.15	1.21	12	0.50	-13.00	733.00	1678	20240607	-47.20	660	20240311	34.24	1678	-47.20	20240607	660	34.24	20240311	1678	-47.20	20240607	660	34.24	20240311	0.77	N	008970	500	785 억		4708094	N	N	2	N	00	N
141	20241007	120244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	893	22	2	2.53	641482085	726852	113.43	873	895	868	1132	610	871	882.55	3.00	0	309965	889	879	870	860	851	885	866	785	261	500	550	1	1	157052160	1402	-68.69	1.22	12	0.46	-13.00	733.00	1678	20240607	-46.78	660	20240311	35.30	1678	-46.78	20240607	660	35.30	20240311	1678	-46.78	20240607	660	35.30	20240311	0.77	N	008970	500	785 억		4708094	N	N	2	N	00	N
142	20241007	110233	57	100.00	KOSPI		철강.금속	N	N	N	N		N	890	19	2	2.18	539608255	612685	95.62	873	891	868	1132	610	871	880.73	3.00	0	275882	889	879	870	860	851	885	866	785	261	500	550	1	1	157052160	1398	-68.46	1.21	12	0.39	-13.00	733.00	1678	20240607	-46.96	660	20240311	34.85	1678	-46.96	20240607	660	34.85	20240311	1678	-46.96	20240607	660	34.85	20240311	0.77	N	008970	500	785 억		4708094	N	N	2	N	00	N
143	20241007	100230	57	100.00	KOSPI		철강.금속	N	N	N	N		N	886	15	2	1.72	357231148	407179	63.55	873	888	868	1132	610	871	877.33	3.00	0	154836	889	879	870	860	851	885	866	785	261	500	550	1	1	157052160	1391	-68.15	1.21	12	0.26	-13.00	733.00	1678	20240607	-47.20	660	20240311	34.24	1678	-47.20	20240607	660	34.24	20240311	1678	-47.20	20240607	660	34.24	20240311	0.77	N	008970	500	785 억		4708094	N	N	2	N	00	N
144	20241007	090222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	876	5	2	0.57	119087476	136401	21.29	873	878	873	1132	610	871	873.07	3.00	0	128938	889	879	870	860	851	885	866	785	261	500	550	1	1	157052160	1376	-67.38	1.20	12	0.09	-13.00	733.00	1678	20240607	-47.79	660	20240311	32.73	1678	-47.79	20240607	660	32.73	20240311	1678	-47.79	20240607	660	32.73	20240311	0.77	N	008970	500	785 억		4708094	N	N	2	N	00	N
145	20241004	160225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	871	-1	5	-0.11	539119465	619447	80.39	870	880	861	1133	611	872	870.32	3.00	0	4506	892	882	875	865	858	878	861	785	261	500	550	1	1	157052160	1368	-67.00	1.19	12	0.39	-13.00	733.00	1678	20240607	-48.09	660	20240311	31.97	1678	-48.09	20240607	660	31.97	20240311	1678	-48.09	20240607	660	31.97	20240311	0.77	N	008970	500	785 억		4704116	N	N	2	N	00	N
146	20241004	150226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	873	1	2	0.11	485132495	557421	72.34	870	880	861	1133	611	872	870.32	3.00	0	6346	892	882	875	865	858	878	861	785	261	500	550	1	1	157052160	1371	-67.15	1.19	12	0.35	-13.00	733.00	1678	20240607	-47.97	660	20240311	32.27	1678	-47.97	20240607	660	32.27	20240311	1678	-47.97	20240607	660	32.27	20240311	0.77	N	008970	500	785 억		4704116	N	N	0	N	00	N
147	20241004	140225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	872	0	3	0.00	420721804	483514	62.75	870	880	861	1133	611	872	870.13	3.00	0	12786	892	882	875	865	858	878	861	785	261	500	550	1	1	157052160	1369	-67.08	1.19	12	0.31	-13.00	733.00	1678	20240607	-48.03	660	20240311	32.12	1678	-48.03	20240607	660	32.12	20240311	1678	-48.03	20240607	660	32.12	20240311	0.77	N	008970	500	785 억		4704116	N	N	0	N	00	N
148	20241004	130226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	874	2	2	0.23	379527897	436252	56.61	870	880	861	1133	611	872	869.97	3.00	0	11203	892	882	875	865	858	878	861	785	261	500	550	1	1	157052160	1373	-67.23	1.19	12	0.28	-13.00	733.00	1678	20240607	-47.91	660	20240311	32.42	1678	-47.91	20240607	660	32.42	20240311	1678	-47.91	20240607	660	32.42	20240311	0.77	N	008970	500	785 억		4704116	N	N	0	N	00	N
149	20241004	120225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	873	1	2	0.11	276783126	318902	41.39	870	878	861	1133	611	872	867.93	3.00	0	30805	892	882	875	865	858	878	861	785	261	500	550	1	1	157052160	1371	-67.15	1.19	12	0.20	-13.00	733.00	1678	20240607	-47.97	660	20240311	32.27	1678	-47.97	20240607	660	32.27	20240311	1678	-47.97	20240607	660	32.27	20240311	0.77	N	008970	500	785 억		4704116	N	N	0	N	00	N
150	20241004	110226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	872	0	3	0.00	236168272	272219	35.33	870	878	861	1133	611	872	867.57	3.00	0	21352	892	882	875	865	858	878	861	785	261	500	550	1	1	157052160	1369	-67.08	1.19	12	0.17	-13.00	733.00	1678	20240607	-48.03	660	20240311	32.12	1678	-48.03	20240607	660	32.12	20240311	1678	-48.03	20240607	660	32.12	20240311	0.77	N	008970	500	785 억		4704116	N	N	0	N	00	N
151	20241004	100225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	869	-3	5	-0.34	177261344	204527	26.54	870	878	861	1133	611	872	866.69	3.00	0	41343	892	882	875	865	858	878	861	785	261	500	550	1	1	157052160	1365	-66.85	1.19	12	0.13	-13.00	733.00	1678	20240607	-48.21	660	20240311	31.67	1678	-48.21	20240607	660	31.67	20240311	1678	-48.21	20240607	660	31.67	20240311	0.77	N	008970	500	785 억		4704116	N	N	0	N	00	N
152	20241004	090224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	868	-4	5	-0.46	29461130	33871	4.40	870	872	868	1133	611	872	869.80	3.00	0	25388	892	882	875	865	858	878	861	785	261	500	550	1	1	157052160	1363	-66.77	1.18	12	0.02	-13.00	733.00	1678	20240607	-48.27	660	20240311	31.52	1678	-48.27	20240607	660	31.52	20240311	1678	-48.27	20240607	660	31.52	20240311	0.77	N	008970	500	785 억		4704116	N	N	0	N	00	N
153	20241002	160223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	872	-16	5	-1.80	664302644	759378	71.51	875	885	868	1154	622	888	874.80	2.97	0	38356	907	897	888	878	869	893	874	785	266	500	560	1	1	157052160	1369	-67.08	1.19	12	0.48	-13.00	733.00	1678	20240607	-48.03	660	20240311	32.12	1678	-48.03	20240607	660	32.12	20240311	1678	-48.03	20240607	660	32.12	20240311	0.74	N	008970	500	785 억		4661840	N	N	5	N	00	N
154	20241002	150226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	873	-15	5	-1.69	587470422	671233	63.21	875	885	868	1154	622	888	875.21	2.97	0	44840	907	897	888	878	869	893	874	785	266	500	560	1	1	157052160	1371	-67.15	1.19	12	0.43	-13.00	733.00	1678	20240607	-47.97	660	20240311	32.27	1678	-47.97	20240607	660	32.27	20240311	1678	-47.97	20240607	660	32.27	20240311	0.74	N	008970	500	785 억		4661840	N	N	5	N	00	N
155	20241002	140225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	876	-12	5	-1.35	506313368	578382	54.46	875	885	868	1154	622	888	875.40	2.97	0	39702	907	897	888	878	869	893	874	785	266	500	560	1	1	157052160	1376	-67.38	1.20	12	0.37	-13.00	733.00	1678	20240607	-47.79	660	20240311	32.73	1678	-47.79	20240607	660	32.73	20240311	1678	-47.79	20240607	660	32.73	20240311	0.74	N	008970	500	785 억		4661840	N	N	5	N	00	N
156	20241002	130225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	883	-5	5	-0.56	468911035	535744	50.45	875	885	868	1154	622	888	875.25	2.97	0	27205	907	897	888	878	869	893	874	785	266	500	560	1	1	157052160	1387	-67.92	1.20	12	0.34	-13.00	733.00	1678	20240607	-47.38	660	20240311	33.79	1678	-47.38	20240607	660	33.79	20240311	1678	-47.38	20240607	660	33.79	20240311	0.74	N	008970	500	785 억		4661840	N	N	5	N	00	N
157	20241002	120223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	879	-9	5	-1.01	401229555	459008	43.22	875	883	868	1154	622	888	874.12	2.97	0	5550	907	897	888	878	869	893	874	785	266	500	560	1	1	157052160	1380	-67.62	1.20	12	0.29	-13.00	733.00	1678	20240607	-47.62	660	20240311	33.18	1678	-47.62	20240607	660	33.18	20240311	1678	-47.62	20240607	660	33.18	20240311	0.74	N	008970	500	785 억		4661840	N	N	5	N	00	N
158	20241002	110222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	879	-9	5	-1.01	342563918	392196	36.93	875	883	868	1154	622	888	873.45	2.97	0	-23791	907	897	888	878	869	893	874	785	266	500	560	1	1	157052160	1380	-67.62	1.20	12	0.25	-13.00	733.00	1678	20240607	-47.62	660	20240311	33.18	1678	-47.62	20240607	660	33.18	20240311	1678	-47.62	20240607	660	33.18	20240311	0.74	N	008970	500	785 억		4661840	N	N	5	N	00	N
159	20241002	100222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	878	-10	5	-1.13	248532652	284713	26.81	875	883	868	1154	622	888	872.92	2.97	0	-17821	907	897	888	878	869	893	874	785	266	500	560	1	1	157052160	1379	-67.54	1.20	12	0.18	-13.00	733.00	1678	20240607	-47.68	660	20240311	33.03	1678	-47.68	20240607	660	33.03	20240311	1678	-47.68	20240607	660	33.03	20240311	0.74	N	008970	500	785 억		4661840	N	N	5	N	00	N
160	20241002	090221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	882	-6	5	-0.68	17768903	20280	1.91	875	883	875	1154	622	888	876.18	2.97	0	4175	907	897	888	878	869	893	874	785	266	500	560	1	1	157052160	1385	-67.85	1.20	12	0.01	-13.00	733.00	1678	20240607	-47.44	660	20240311	33.64	1678	-47.44	20240607	660	33.64	20240311	1678	-47.44	20240607	660	33.64	20240311	0.74	N	008970	500	785 억		4661840	N	N	5	N	00	N