KissMeData/004890/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	160208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39350	-150	5	-0.38	30201400	774	1172.73	39400	39450	38900	51300	27650	39500	39019.90	2.29	0	9	40233	39866	39333	38966	38433	40050	39150	121	11800	5000	29230	50	1	2425215	954	-88.63	0.22	12	0.03	-444.00	175280.00	48300	20240205	-18.53	37950	20241112	3.69	48300	-18.53	20240205	37950	3.69	20241112	48300	-18.53	20240205	37950	3.69	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
3	20241129	150210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38900	-600	5	-1.52	22419350	575	871.21	39400	39400	38900	51300	27650	39500	38990.17	2.29	0	12	40233	39866	39333	38966	38433	40050	39150	121	11800	5000	29230	50	1	2425215	943	-87.61	0.22	12	0.02	-444.00	175280.00	48300	20240205	-19.46	37950	20241112	2.50	48300	-19.46	20240205	37950	2.50	20241112	48300	-19.46	20240205	37950	2.50	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
4	20241129	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38950	-550	5	-1.39	12058350	309	468.18	39400	39400	38950	51300	27650	39500	39023.79	2.29	0	12	40233	39866	39333	38966	38433	40050	39150	121	11800	5000	29230	50	1	2425215	945	-87.73	0.22	12	0.01	-444.00	175280.00	48300	20240205	-19.36	37950	20241112	2.64	48300	-19.36	20240205	37950	2.64	20241112	48300	-19.36	20240205	37950	2.64	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
5	20241129	130209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38950	-550	5	-1.39	12058350	309	468.18	39400	39400	38950	51300	27650	39500	39023.79	2.29	0	12	40233	39866	39333	38966	38433	40050	39150	121	11800	5000	29230	50	1	2425215	945	-87.73	0.22	12	0.01	-444.00	175280.00	48300	20240205	-19.36	37950	20241112	2.64	48300	-19.36	20240205	37950	2.64	20241112	48300	-19.36	20240205	37950	2.64	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
6	20241129	120209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38950	-550	5	-1.39	12058350	309	468.18	39400	39400	38950	51300	27650	39500	39023.79	2.29	0	12	40233	39866	39333	38966	38433	40050	39150	121	11800	5000	29230	50	1	2425215	945	-87.73	0.22	12	0.01	-444.00	175280.00	48300	20240205	-19.36	37950	20241112	2.64	48300	-19.36	20240205	37950	2.64	20241112	48300	-19.36	20240205	37950	2.64	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
7	20241129	110209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39150	-350	5	-0.89	117700	3	4.55	39400	39400	39150	51300	27650	39500	39233.33	2.29	0	0	40233	39866	39333	38966	38433	40050	39150	121	11800	5000	29230	50	1	2425215	949	-88.18	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.94	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
8	20241129	100210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39500	0	3	0.00	0	0	0.00	0	0	0	51300	27650	39500	0.00	2.29	0	0	40233	39866	39333	38966	38433	40050	39150	121	11800	5000	29230	50	1	2425215	958	-88.96	0.23	12	0.00	-444.00	175280.00	48300	20240205	-18.22	37950	20241112	4.08	48300	-18.22	20240205	37950	4.08	20241112	48300	-18.22	20240205	37950	4.08	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
9	20241129	090209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39500	0	3	0.00	0	0	0.00	0	0	0	51300	27650	39500	0.00	2.29	0	0	40233	39866	39333	38966	38433	40050	39150	121	11800	5000	29230	50	1	2425215	958	-88.96	0.23	12	0.00	-444.00	175280.00	48300	20240205	-18.22	37950	20241112	4.08	48300	-18.22	20240205	37950	4.08	20241112	48300	-18.22	20240205	37950	4.08	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
10	20241128	160207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39500	350	2	0.89	2611550	66	32.67	38800	39700	38800	50800	27450	39150	39568.94	2.29	0	0	39483	39316	39033	38866	38583	39400	38950	121	11650	5000	28970	50	1	2425215	958	-88.96	0.23	12	0.00	-444.00	175280.00	48300	20240205	-18.22	37950	20241112	4.08	48300	-18.22	20240205	37950	4.08	20241112	48300	-18.22	20240205	37950	4.08	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
11	20241128	150211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	500	2	1.28	1742600	44	21.78	38800	39650	38800	50800	27450	39150	39604.55	2.29	0	0	39483	39316	39033	38866	38583	39400	38950	121	11650	5000	28970	50	1	2425215	962	-89.30	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.91	37950	20241112	4.48	48300	-17.91	20240205	37950	4.48	20241112	48300	-17.91	20240205	37950	4.48	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
12	20241128	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	500	2	1.28	1742600	44	21.78	38800	39650	38800	50800	27450	39150	39604.55	2.29	0	0	39483	39316	39033	38866	38583	39400	38950	121	11650	5000	28970	50	1	2425215	962	-89.30	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.91	37950	20241112	4.48	48300	-17.91	20240205	37950	4.48	20241112	48300	-17.91	20240205	37950	4.48	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
13	20241128	130208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	500	2	1.28	1544350	39	19.31	38800	39650	38800	50800	27450	39150	39598.72	2.29	0	0	39483	39316	39033	38866	38583	39400	38950	121	11650	5000	28970	50	1	2425215	962	-89.30	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.91	37950	20241112	4.48	48300	-17.91	20240205	37950	4.48	20241112	48300	-17.91	20240205	37950	4.48	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
14	20241128	120210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	500	2	1.28	1266800	32	15.84	38800	39650	38800	50800	27450	39150	39587.50	2.29	0	0	39483	39316	39033	38866	38583	39400	38950	121	11650	5000	28970	50	1	2425215	962	-89.30	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.91	37950	20241112	4.48	48300	-17.91	20240205	37950	4.48	20241112	48300	-17.91	20240205	37950	4.48	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
15	20241128	110209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	500	2	1.28	870300	22	10.89	38800	39650	38800	50800	27450	39150	39559.09	2.29	0	0	39483	39316	39033	38866	38583	39400	38950	121	11650	5000	28970	50	1	2425215	962	-89.30	0.23	12	0.00	-444.00	175280.00	48300	20240205	-17.91	37950	20241112	4.48	48300	-17.91	20240205	37950	4.48	20241112	48300	-17.91	20240205	37950	4.48	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
16	20241128	100209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39600	450	2	1.15	394900	10	4.95	38800	39600	38800	50800	27450	39150	39490.00	2.29	0	0	39483	39316	39033	38866	38583	39400	38950	121	11650	5000	28970	50	1	2425215	960	-89.19	0.23	12	0.00	-444.00	175280.00	48300	20240205	-18.01	37950	20241112	4.35	48300	-18.01	20240205	37950	4.35	20241112	48300	-18.01	20240205	37950	4.35	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
17	20241128	090208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39150	0	3	0.00	0	0	0.00	0	0	0	50800	27450	39150	0.00	2.29	0	0	39483	39316	39033	38866	38583	39400	38950	121	11650	5000	28970	50	1	2425215	949	-88.18	0.22	12	0.00	-444.00	175280.00	48300	20240205	-18.94	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
18	20241127	160207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39150	50	2	0.13	7862900	202	200.00	39100	39200	38750	50800	27400	39100	38925.25	2.29	0	-74	39233	39166	39083	39016	38933	39200	39050	121	11700	5000	28930	50	1	2425215	949	-88.18	0.22	12	0.01	-444.00	175280.00	48350	20231120	-19.03	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
19	20241127	150208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38750	-350	5	-0.90	6063250	156	154.46	39100	39200	38750	50800	27400	39100	38866.99	2.29	0	-71	39233	39166	39083	39016	38933	39200	39050	121	11700	5000	28930	50	1	2425215	940	-87.27	0.22	12	0.01	-444.00	175280.00	48350	20231120	-19.86	37950	20241112	2.11	48300	-19.77	20240205	37950	2.11	20241112	48300	-19.77	20240205	37950	2.11	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
20	20241127	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38750	-350	5	-0.90	5481900	141	139.60	39100	39200	38750	50800	27400	39100	38878.72	2.29	0	-57	39233	39166	39083	39016	38933	39200	39050	121	11700	5000	28930	50	1	2425215	940	-87.27	0.22	12	0.01	-444.00	175280.00	48350	20231120	-19.86	37950	20241112	2.11	48300	-19.77	20240205	37950	2.11	20241112	48300	-19.77	20240205	37950	2.11	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
21	20241127	130206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38750	-350	5	-0.90	4939400	127	125.74	39100	39200	38750	50800	27400	39100	38892.91	2.29	0	-43	39233	39166	39083	39016	38933	39200	39050	121	11700	5000	28930	50	1	2425215	940	-87.27	0.22	12	0.01	-444.00	175280.00	48350	20231120	-19.86	37950	20241112	2.11	48300	-19.77	20240205	37950	2.11	20241112	48300	-19.77	20240205	37950	2.11	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
22	20241127	120208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38850	-250	5	-0.64	2922150	75	74.26	39100	39200	38800	50800	27400	39100	38962.00	2.29	0	-28	39233	39166	39083	39016	38933	39200	39050	121	11700	5000	28930	50	1	2425215	942	-87.50	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.65	37950	20241112	2.37	48300	-19.57	20240205	37950	2.37	20241112	48300	-19.57	20240205	37950	2.37	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
23	20241127	110209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38800	-300	5	-0.77	2028300	52	51.49	39100	39200	38800	50800	27400	39100	39005.77	2.29	0	-14	39233	39166	39083	39016	38933	39200	39050	121	11700	5000	28930	50	1	2425215	941	-87.39	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.75	37950	20241112	2.24	48300	-19.67	20240205	37950	2.24	20241112	48300	-19.67	20240205	37950	2.24	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
24	20241127	100207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39150	50	2	0.13	430800	11	10.89	39100	39200	39100	50800	27400	39100	39163.64	2.29	0	0	39233	39166	39083	39016	38933	39200	39050	121	11700	5000	28930	50	1	2425215	949	-88.18	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.03	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
25	20241127	090208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39100	0	3	0.00	0	0	0.00	0	0	0	50800	27400	39100	0.00	2.29	0	0	39233	39166	39083	39016	38933	39200	39050	121	11700	5000	28930	50	1	2425215	948	-88.06	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.13	37950	20241112	3.03	48300	-19.05	20240205	37950	3.03	20241112	48300	-19.05	20240205	37950	3.03	20241112	0.00	N	004890	5000	121 억		55631	N	N	0	N	00	N
26	20241126	160208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39100	100	2	0.26	3947700	101	8.78	39000	39150	39000	50700	27300	39000	39086.14	2.29	0	-12	39900	39450	39150	38700	38400	39675	38925	121	11700	5000	28860	50	1	2425215	948	-88.06	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.13	37950	20241112	3.03	48300	-19.05	20240205	37950	3.03	20241112	48300	-19.05	20240205	37950	3.03	20241112	0.00	N	004890	5000	121 억		55643	N	N	0	N	00	N
27	20241126	150207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39100	100	2	0.26	3830400	98	8.52	39000	39150	39000	50700	27300	39000	39085.71	2.29	0	-12	39900	39450	39150	38700	38400	39675	38925	121	11700	5000	28860	50	1	2425215	948	-88.06	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.13	37950	20241112	3.03	48300	-19.05	20240205	37950	3.03	20241112	48300	-19.05	20240205	37950	3.03	20241112	0.00	N	004890	5000	121 억		55643	N	N	0	N	00	N
28	20241126	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39150	150	2	0.38	1795200	46	4.00	39000	39150	39000	50700	27300	39000	39026.09	2.29	0	-6	39900	39450	39150	38700	38400	39675	38925	121	11700	5000	28860	50	1	2425215	949	-88.18	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.03	37950	20241112	3.16	48300	-18.94	20240205	37950	3.16	20241112	48300	-18.94	20240205	37950	3.16	20241112	0.00	N	004890	5000	121 억		55643	N	N	0	N	00	N
29	20241126	130207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39000	0	3	0.00	1443000	37	3.22	39000	39000	39000	50700	27300	39000	39000.00	2.29	0	-5	39900	39450	39150	38700	38400	39675	38925	121	11700	5000	28860	50	1	2425215	946	-87.84	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.34	37950	20241112	2.77	48300	-19.25	20240205	37950	2.77	20241112	48300	-19.25	20240205	37950	2.77	20241112	0.00	N	004890	5000	121 억		55643	N	N	0	N	00	N
30	20241126	120207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39000	0	3	0.00	1443000	37	3.22	39000	39000	39000	50700	27300	39000	39000.00	2.29	0	-5	39900	39450	39150	38700	38400	39675	38925	121	11700	5000	28860	50	1	2425215	946	-87.84	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.34	37950	20241112	2.77	48300	-19.25	20240205	37950	2.77	20241112	48300	-19.25	20240205	37950	2.77	20241112	0.00	N	004890	5000	121 억		55643	N	N	0	N	00	N
31	20241126	110209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	2.29	0	0	39900	39450	39150	38700	38400	39675	38925	121	11700	5000	28860	50	1	2425215	946	-87.84	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.34	37950	20241112	2.77	48300	-19.25	20240205	37950	2.77	20241112	48300	-19.25	20240205	37950	2.77	20241112	0.00	N	004890	5000	121 억		55643	N	N	0	N	00	N
32	20241126	100210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	2.29	0	0	39900	39450	39150	38700	38400	39675	38925	121	11700	5000	28860	50	1	2425215	946	-87.84	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.34	37950	20241112	2.77	48300	-19.25	20240205	37950	2.77	20241112	48300	-19.25	20240205	37950	2.77	20241112	0.00	N	004890	5000	121 억		55643	N	N	0	N	00	N
33	20241126	090207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39000	0	3	0.00	0	0	0.00	0	0	0	50700	27300	39000	0.00	2.29	0	0	39900	39450	39150	38700	38400	39675	38925	121	11700	5000	28860	50	1	2425215	946	-87.84	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.34	37950	20241112	2.77	48300	-19.25	20240205	37950	2.77	20241112	48300	-19.25	20240205	37950	2.77	20241112	0.00	N	004890	5000	121 억		55643	N	N	0	N	00	N
34	20241125	160205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39000	200	2	0.52	45183850	1150	35.84	38850	39600	38850	50400	27200	38800	39290.30	2.26	0	-117	39333	39066	38683	38416	38033	39200	38550	121	11600	5000	28710	50	1	2425215	946	-87.84	0.22	12	0.05	-444.00	175280.00	48350	20231120	-19.34	37950	20241112	2.77	48300	-19.25	20240205	37950	2.77	20241112	48300	-19.25	20240205	37950	2.77	20241112	0.00	N	004890	5000	121 억		54760	N	N	0	N	00	N
35	20241125	150206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38850	50	2	0.13	40119550	1020	31.79	38850	39600	38850	50400	27200	38800	39332.89	2.26	0	-117	39333	39066	38683	38416	38033	39200	38550	121	11600	5000	28710	50	1	2425215	942	-87.50	0.22	12	0.04	-444.00	175280.00	48350	20231120	-19.65	37950	20241112	2.37	48300	-19.57	20240205	37950	2.37	20241112	48300	-19.57	20240205	37950	2.37	20241112	0.00	N	004890	5000	121 억		54760	N	N	0	N	00	N
36	20241125	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39500	700	2	1.80	29573100	752	23.43	38850	39600	38850	50400	27200	38800	39325.93	2.26	0	-117	39333	39066	38683	38416	38033	39200	38550	121	11600	5000	28710	50	1	2425215	958	-88.96	0.23	12	0.03	-444.00	175280.00	48350	20231120	-18.30	37950	20241112	4.08	48300	-18.22	20240205	37950	4.08	20241112	48300	-18.22	20240205	37950	4.08	20241112	0.00	N	004890	5000	121 억		54760	N	N	0	N	00	N
37	20241125	130206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39500	700	2	1.80	19439450	496	15.46	38850	39600	38850	50400	27200	38800	39192.44	2.26	0	-97	39333	39066	38683	38416	38033	39200	38550	121	11600	5000	28710	50	1	2425215	958	-88.96	0.23	12	0.02	-444.00	175280.00	48350	20231120	-18.30	37950	20241112	4.08	48300	-18.22	20240205	37950	4.08	20241112	48300	-18.22	20240205	37950	4.08	20241112	0.00	N	004890	5000	121 억		54760	N	N	0	N	00	N
38	20241125	120207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39250	450	2	1.16	13079550	335	10.44	38850	39250	38850	50400	27200	38800	39043.43	2.26	0	-64	39333	39066	38683	38416	38033	39200	38550	121	11600	5000	28710	50	1	2425215	952	-88.40	0.22	12	0.01	-444.00	175280.00	48350	20231120	-18.82	37950	20241112	3.43	48300	-18.74	20240205	37950	3.43	20241112	48300	-18.74	20240205	37950	3.43	20241112	0.00	N	004890	5000	121 억		54760	N	N	0	N	00	N
39	20241125	110206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38900	100	2	0.26	11041450	283	8.82	38850	39200	38850	50400	27200	38800	39015.72	2.26	0	-50	39333	39066	38683	38416	38033	39200	38550	121	11600	5000	28710	50	1	2425215	943	-87.61	0.22	12	0.01	-444.00	175280.00	48350	20231120	-19.54	37950	20241112	2.50	48300	-19.46	20240205	37950	2.50	20241112	48300	-19.46	20240205	37950	2.50	20241112	0.00	N	004890	5000	121 억		54760	N	N	0	N	00	N
40	20241125	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39050	250	2	0.64	4513350	116	3.61	38850	39050	38850	50400	27200	38800	38908.19	2.26	0	-2	39333	39066	38683	38416	38033	39200	38550	121	11600	5000	28710	50	1	2425215	947	-87.95	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.23	37950	20241112	2.90	48300	-19.15	20240205	37950	2.90	20241112	48300	-19.15	20240205	37950	2.90	20241112	0.00	N	004890	5000	121 억		54760	N	N	0	N	00	N
41	20241125	090204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38800	0	3	0.00	0	0	0.00	0	0	0	50400	27200	38800	0.00	2.26	0	0	39333	39066	38683	38416	38033	39200	38550	121	11600	5000	28710	50	1	2425215	941	-87.39	0.22	12	0.00	-444.00	175280.00	48350	20231120	-19.75	37950	20241112	2.24	48300	-19.67	20240205	37950	2.24	20241112	48300	-19.67	20240205	37950	2.24	20241112	0.00	N	004890	5000	121 억		54760	N	N	0	N	00	N
42	20241122	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38800	200	2	0.52	124098650	3209	1354.01	38650	38950	38300	50100	27050	38600	38672.06	2.27	0	-313	38833	38716	38583	38466	38333	38650	38400	121	11500	5000	28560	50	1	2425215	941	-87.39	0.22	12	0.13	-444.00	175280.00	48500	20231115	-20.00	37950	20241112	2.24	48300	-19.67	20240205	37950	2.24	20241112	48300	-19.67	20240205	37950	2.24	20241112	0.00	N	004890	5000	121 억		55075	N	N	0	N	00	N
43	20241122	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38850	250	2	0.65	95000050	2460	1037.97	38650	38950	38300	50100	27050	38600	38617.91	2.27	0	-304	38833	38716	38583	38466	38333	38650	38400	121	11500	5000	28560	50	1	2425215	942	-87.50	0.22	12	0.10	-444.00	175280.00	48500	20231115	-19.90	37950	20241112	2.37	48300	-19.57	20240205	37950	2.37	20241112	48300	-19.57	20240205	37950	2.37	20241112	0.00	N	004890	5000	121 억		55075	N	N	0	N	00	N
44	20241122	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38950	350	2	0.91	89716450	2324	980.59	38650	38950	38300	50100	27050	38600	38604.32	2.27	0	-177	38833	38716	38583	38466	38333	38650	38400	121	11500	5000	28560	50	1	2425215	945	-87.73	0.22	12	0.10	-444.00	175280.00	48500	20231115	-19.69	37950	20241112	2.64	48300	-19.36	20240205	37950	2.64	20241112	48300	-19.36	20240205	37950	2.64	20241112	0.00	N	004890	5000	121 억		55075	N	N	0	N	00	N
45	20241122	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38900	300	2	0.78	87967250	2279	961.60	38650	38900	38300	50100	27050	38600	38599.06	2.27	0	-141	38833	38716	38583	38466	38333	38650	38400	121	11500	5000	28560	50	1	2425215	943	-87.61	0.22	12	0.09	-444.00	175280.00	48500	20231115	-19.79	37950	20241112	2.50	48300	-19.46	20240205	37950	2.50	20241112	48300	-19.46	20240205	37950	2.50	20241112	0.00	N	004890	5000	121 억		55075	N	N	0	N	00	N
46	20241122	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38800	200	2	0.52	77437350	2008	847.26	38650	38850	38300	50100	27050	38600	38564.42	2.27	0	-88	38833	38716	38583	38466	38333	38650	38400	121	11500	5000	28560	50	1	2425215	941	-87.39	0.22	12	0.08	-444.00	175280.00	48500	20231115	-20.00	37950	20241112	2.24	48300	-19.67	20240205	37950	2.24	20241112	48300	-19.67	20240205	37950	2.24	20241112	0.00	N	004890	5000	121 억		55075	N	N	0	N	00	N
47	20241122	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38850	250	2	0.65	74410950	1930	814.35	38650	38850	38300	50100	27050	38600	38554.90	2.27	0	-29	38833	38716	38583	38466	38333	38650	38400	121	11500	5000	28560	50	1	2425215	942	-87.50	0.22	12	0.08	-444.00	175280.00	48500	20231115	-19.90	37950	20241112	2.37	48300	-19.57	20240205	37950	2.37	20241112	48300	-19.57	20240205	37950	2.37	20241112	0.00	N	004890	5000	121 억		55075	N	N	0	N	00	N
48	20241122	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38850	250	2	0.65	425350	11	4.64	38650	38850	38650	50100	27050	38600	38668.18	2.27	0	0	38833	38716	38583	38466	38333	38650	38400	121	11500	5000	28560	50	1	2425215	942	-87.50	0.22	12	0.00	-444.00	175280.00	48500	20231115	-19.90	37950	20241112	2.37	48300	-19.57	20240205	37950	2.37	20241112	48300	-19.57	20240205	37950	2.37	20241112	0.00	N	004890	5000	121 억		55075	N	N	0	N	00	N
49	20241122	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38600	0	3	0.00	0	0	0.00	0	0	0	50100	27050	38600	0.00	2.27	0	0	38833	38716	38583	38466	38333	38650	38400	121	11500	5000	28560	50	1	2425215	936	-86.94	0.22	12	0.00	-444.00	175280.00	48500	20231115	-20.41	37950	20241112	1.71	48300	-20.08	20240205	37950	1.71	20241112	48300	-20.08	20240205	37950	1.71	20241112	0.00	N	004890	5000	121 억		55075	N	N	0	N	00	N
50	20241121	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38600	-50	5	-0.13	9150150	237	39.24	38700	38700	38450	50200	27100	38650	38608.23	2.27	0	-30	39283	38966	38533	38216	37783	39125	38375	121	11550	5000	28600	50	1	2425215	936	-86.94	0.22	12	0.01	-444.00	175280.00	48500	20231115	-20.41	37950	20241112	1.71	48300	-20.08	20240205	37950	1.71	20241112	48300	-20.08	20240205	37950	1.71	20241112	0.00	N	004890	5000	121 억		55131	N	N	0	N	00	N
51	20241121	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38650	0	3	0.00	8686850	225	37.25	38700	38700	38450	50200	27100	38650	38608.22	2.27	0	-22	39283	38966	38533	38216	37783	39125	38375	121	11550	5000	28600	50	1	2425215	937	-87.05	0.22	12	0.01	-444.00	175280.00	48500	20231115	-20.31	37950	20241112	1.84	48300	-19.98	20240205	37950	1.84	20241112	48300	-19.98	20240205	37950	1.84	20241112	0.00	N	004890	5000	121 억		55131	N	N	0	N	00	N
52	20241121	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38600	-50	5	-0.13	4902800	127	21.03	38700	38700	38450	50200	27100	38650	38604.72	2.27	0	5	39283	38966	38533	38216	37783	39125	38375	121	11550	5000	28600	50	1	2425215	936	-86.94	0.22	12	0.01	-444.00	175280.00	48500	20231115	-20.41	37950	20241112	1.71	48300	-20.08	20240205	37950	1.71	20241112	48300	-20.08	20240205	37950	1.71	20241112	0.00	N	004890	5000	121 억		55131	N	N	0	N	00	N
53	20241121	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38650	0	3	0.00	4593900	119	19.70	38700	38700	38450	50200	27100	38650	38604.20	2.27	0	-2	39283	38966	38533	38216	37783	39125	38375	121	11550	5000	28600	50	1	2425215	937	-87.05	0.22	12	0.00	-444.00	175280.00	48500	20231115	-20.31	37950	20241112	1.84	48300	-19.98	20240205	37950	1.84	20241112	48300	-19.98	20240205	37950	1.84	20241112	0.00	N	004890	5000	121 억		55131	N	N	0	N	00	N
54	20241121	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38600	-50	5	-0.13	2161850	56	9.27	38700	38700	38450	50200	27100	38650	38604.46	2.27	0	0	39283	38966	38533	38216	37783	39125	38375	121	11550	5000	28600	50	1	2425215	936	-86.94	0.22	12	0.00	-444.00	175280.00	48500	20231115	-20.41	37950	20241112	1.71	48300	-20.08	20240205	37950	1.71	20241112	48300	-20.08	20240205	37950	1.71	20241112	0.00	N	004890	5000	121 억		55131	N	N	0	N	00	N
55	20241121	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38450	-200	5	-0.52	154450	4	0.66	38700	38700	38450	50200	27100	38650	38612.50	2.27	0	3	39283	38966	38533	38216	37783	39125	38375	121	11550	5000	28600	50	1	2425215	932	-86.60	0.22	12	0.00	-444.00	175280.00	48500	20231115	-20.72	37950	20241112	1.32	48300	-20.39	20240205	37950	1.32	20241112	48300	-20.39	20240205	37950	1.32	20241112	0.00	N	004890	5000	121 억		55131	N	N	0	N	00	N
56	20241121	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38700	50	2	0.13	38700	1	0.17	38700	38700	38700	50200	27100	38650	38700.00	2.27	0	0	39283	38966	38533	38216	37783	39125	38375	121	11550	5000	28600	50	1	2425215	939	-87.16	0.22	12	0.00	-444.00	175280.00	48500	20231115	-20.21	37950	20241112	1.98	48300	-19.88	20240205	37950	1.98	20241112	48300	-19.88	20240205	37950	1.98	20241112	0.00	N	004890	5000	121 억		55131	N	N	0	N	00	N
57	20241121	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38700	50	2	0.13	38700	1	0.17	38700	38700	38700	50200	27100	38650	38700.00	2.27	0	0	39283	38966	38533	38216	37783	39125	38375	121	11550	5000	28600	50	1	2425215	939	-87.16	0.22	12	0.00	-444.00	175280.00	48500	20231115	-20.21	37950	20241112	1.98	48300	-19.88	20240205	37950	1.98	20241112	48300	-19.88	20240205	37950	1.98	20241112	0.00	N	004890	5000	121 억		55131	N	N	0	N	00	N
58	20241120	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38650	-200	5	-0.51	23171100	604	2876.19	38500	38850	38100	50500	27200	38850	38362.75	2.28	0	-76	38950	38900	38800	38750	38650	38925	38775	121	11650	5000	28740	50	1	2425215	937	-87.05	0.22	12	0.02	-444.00	175280.00	48750	20231113	-20.72	37950	20241112	1.84	48300	-19.98	20240205	37950	1.84	20241112	48350	-20.06	20231120	37950	1.84	20241112	0.00	N	004890	5000	121 억		55203	N	N	0	N	00	N
59	20241120	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38400	-450	5	-1.16	21239950	554	2638.10	38500	38850	38100	50500	27200	38850	38339.26	2.28	0	-67	38950	38900	38800	38750	38650	38925	38775	121	11650	5000	28740	50	1	2425215	931	-86.49	0.22	12	0.02	-444.00	175280.00	48750	20231113	-21.23	37950	20241112	1.19	48300	-20.50	20240205	37950	1.19	20241112	48350	-20.58	20231120	37950	1.19	20241112	0.00	N	004890	5000	121 억		55203	N	N	0	N	00	N
60	20241120	140203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38350	-500	5	-1.29	20318300	530	2523.81	38500	38850	38100	50500	27200	38850	38336.42	2.28	0	-49	38950	38900	38800	38750	38650	38925	38775	121	11650	5000	28740	50	1	2425215	930	-86.37	0.22	12	0.02	-444.00	175280.00	48750	20231113	-21.33	37950	20241112	1.05	48300	-20.60	20240205	37950	1.05	20241112	48350	-20.68	20231120	37950	1.05	20241112	0.00	N	004890	5000	121 억		55203	N	N	0	N	00	N
61	20241120	130203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38300	-550	5	-1.42	13509800	352	1676.19	38500	38850	38200	50500	27200	38850	38380.11	2.28	0	-3	38950	38900	38800	38750	38650	38925	38775	121	11650	5000	28740	50	1	2425215	929	-86.26	0.22	12	0.01	-444.00	175280.00	48750	20231113	-21.44	37950	20241112	0.92	48300	-20.70	20240205	37950	0.92	20241112	48350	-20.79	20231120	37950	0.92	20241112	0.00	N	004890	5000	121 억		55203	N	N	0	N	00	N
62	20241120	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38200	-650	5	-1.67	12817800	334	1590.48	38500	38850	38200	50500	27200	38850	38376.65	2.28	0	-2	38950	38900	38800	38750	38650	38925	38775	121	11650	5000	28740	50	1	2425215	926	-86.04	0.22	12	0.01	-444.00	175280.00	48750	20231113	-21.64	37950	20241112	0.66	48300	-20.91	20240205	37950	0.66	20241112	48350	-20.99	20231120	37950	0.66	20241112	0.00	N	004890	5000	121 억		55203	N	N	0	N	00	N
63	20241120	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38500	-350	5	-0.90	10246050	267	1271.43	38500	38850	38300	50500	27200	38850	38374.72	2.28	0	-1	38950	38900	38800	38750	38650	38925	38775	121	11650	5000	28740	50	1	2425215	934	-86.71	0.22	12	0.01	-444.00	175280.00	48750	20231113	-21.03	37950	20241112	1.45	48300	-20.29	20240205	37950	1.45	20241112	48350	-20.37	20231120	37950	1.45	20241112	0.00	N	004890	5000	121 억		55203	N	N	0	N	00	N
64	20241120	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38500	-350	5	-0.90	7435600	194	923.81	38500	38850	38300	50500	27200	38850	38327.84	2.28	0	13	38950	38900	38800	38750	38650	38925	38775	121	11650	5000	28740	50	1	2425215	934	-86.71	0.22	12	0.01	-444.00	175280.00	48750	20231113	-21.03	37950	20241112	1.45	48300	-20.29	20240205	37950	1.45	20241112	48350	-20.37	20231120	37950	1.45	20241112	0.00	N	004890	5000	121 억		55203	N	N	0	N	00	N
65	20241120	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38850	0	3	0.00	0	0	0.00	0	0	0	50500	27200	38850	0.00	2.28	0	0	38950	38900	38800	38750	38650	38925	38775	121	11650	5000	28740	50	1	2425215	942	-87.50	0.22	12	0.00	-444.00	175280.00	48750	20231113	-20.31	37950	20241112	2.37	48300	-19.57	20240205	37950	2.37	20241112	48350	-19.65	20231120	37950	2.37	20241112	0.00	N	004890	5000	121 억		55203	N	N	0	N	00	N
66	20241119	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38850	100	2	0.26	813450	21	4.34	38700	38850	38700	50300	27150	38750	38735.71	2.28	0	-9	39150	38950	38600	38400	38050	39050	38500	121	11550	5000	28670	50	1	2425215	942	-87.50	0.22	12	0.00	-444.00	175280.00	48750	20231110	-20.31	37950	20241112	2.37	48300	-19.57	20240205	37950	2.37	20241112	48350	-19.65	20231120	37950	2.37	20241112	0.00	N	004890	5000	121 억		55205	N	N	0	N	00	N
67	20241119	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38850	100	2	0.26	619500	16	3.31	38700	38850	38700	50300	27150	38750	38718.75	2.28	0	-5	39150	38950	38600	38400	38050	39050	38500	121	11550	5000	28670	50	1	2425215	942	-87.50	0.22	12	0.00	-444.00	175280.00	48750	20231110	-20.31	37950	20241112	2.37	48300	-19.57	20240205	37950	2.37	20241112	48350	-19.65	20231120	37950	2.37	20241112	0.00	N	004890	5000	121 억		55205	N	N	0	N	00	N
68	20241119	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38700	-50	5	-0.13	154800	4	0.83	38700	38700	38700	50300	27150	38750	38700.00	2.28	0	0	39150	38950	38600	38400	38050	39050	38500	121	11550	5000	28670	50	1	2425215	939	-87.16	0.22	12	0.00	-444.00	175280.00	48750	20231110	-20.62	37950	20241112	1.98	48300	-19.88	20240205	37950	1.98	20241112	48350	-19.96	20231120	37950	1.98	20241112	0.00	N	004890	5000	121 억		55205	N	N	0	N	00	N
69	20241119	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38700	-50	5	-0.13	154800	4	0.83	38700	38700	38700	50300	27150	38750	38700.00	2.28	0	0	39150	38950	38600	38400	38050	39050	38500	121	11550	5000	28670	50	1	2425215	939	-87.16	0.22	12	0.00	-444.00	175280.00	48750	20231110	-20.62	37950	20241112	1.98	48300	-19.88	20240205	37950	1.98	20241112	48350	-19.96	20231120	37950	1.98	20241112	0.00	N	004890	5000	121 억		55205	N	N	0	N	00	N
70	20241119	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38700	-50	5	-0.13	77400	2	0.41	38700	38700	38700	50300	27150	38750	38700.00	2.28	0	0	39150	38950	38600	38400	38050	39050	38500	121	11550	5000	28670	50	1	2425215	939	-87.16	0.22	12	0.00	-444.00	175280.00	48750	20231110	-20.62	37950	20241112	1.98	48300	-19.88	20240205	37950	1.98	20241112	48350	-19.96	20231120	37950	1.98	20241112	0.00	N	004890	5000	121 억		55205	N	N	0	N	00	N
71	20241119	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38750	0	3	0.00	0	0	0.00	0	0	0	50300	27150	38750	0.00	2.28	0	0	39150	38950	38600	38400	38050	39050	38500	121	11550	5000	28670	50	1	2425215	940	-87.27	0.22	12	0.00	-444.00	175280.00	48750	20231110	-20.51	37950	20241112	2.11	48300	-19.77	20240205	37950	2.11	20241112	48350	-19.86	20231120	37950	2.11	20241112	0.00	N	004890	5000	121 억		55205	N	N	0	N	00	N
72	20241119	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38750	0	3	0.00	0	0	0.00	0	0	0	50300	27150	38750	0.00	2.28	0	0	39150	38950	38600	38400	38050	39050	38500	121	11550	5000	28670	50	1	2425215	940	-87.27	0.22	12	0.00	-444.00	175280.00	48750	20231110	-20.51	37950	20241112	2.11	48300	-19.77	20240205	37950	2.11	20241112	48350	-19.86	20231120	37950	2.11	20241112	0.00	N	004890	5000	121 억		55205	N	N	0	N	00	N
73	20241119	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38750	0	3	0.00	0	0	0.00	0	0	0	50300	27150	38750	0.00	2.28	0	0	39150	38950	38600	38400	38050	39050	38500	121	11550	5000	28670	50	1	2425215	940	-87.27	0.22	12	0.00	-444.00	175280.00	48750	20231110	-20.51	37950	20241112	2.11	48300	-19.77	20240205	37950	2.11	20241112	48350	-19.86	20231120	37950	2.11	20241112	0.00	N	004890	5000	121 억		55205	N	N	0	N	00	N
74	20241118	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38750	550	2	1.44	18648750	484	55.00	38250	38800	38250	49650	26750	38200	38530.48	2.28	0	25	38766	38482	38216	37932	37666	38350	37800	121	11450	5000	28260	50	1	2425215	940	-87.27	0.22	12	0.02	-444.00	175280.00	49400	20231109	-21.56	37950	20241112	2.11	48300	-19.77	20240205	37950	2.11	20241112	48350	-19.86	20231120	37950	2.11	20241112	0.00	N	004890	5000	121 억		55260	N	N	0	N	00	N
75	20241118	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38450	250	2	0.65	16053700	417	47.39	38250	38800	38250	49650	26750	38200	38498.08	2.28	0	46	38766	38482	38216	37932	37666	38350	37800	121	11450	5000	28260	50	1	2425215	932	-86.60	0.22	12	0.02	-444.00	175280.00	49400	20231109	-22.17	37950	20241112	1.32	48300	-20.39	20240205	37950	1.32	20241112	48350	-20.48	20231120	37950	1.32	20241112	0.00	N	004890	5000	121 억		55260	N	N	0	N	00	N
76	20241118	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38500	300	2	0.79	11511200	299	33.98	38250	38800	38250	49650	26750	38200	38499.00	2.28	0	40	38766	38482	38216	37932	37666	38350	37800	121	11450	5000	28260	50	1	2425215	934	-86.71	0.22	12	0.01	-444.00	175280.00	49400	20231109	-22.06	37950	20241112	1.45	48300	-20.29	20240205	37950	1.45	20241112	48350	-20.37	20231120	37950	1.45	20241112	0.00	N	004890	5000	121 억		55260	N	N	0	N	00	N
77	20241118	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38600	400	2	1.05	7198600	187	21.25	38250	38800	38250	49650	26750	38200	38495.19	2.28	0	30	38766	38482	38216	37932	37666	38350	37800	121	11450	5000	28260	50	1	2425215	936	-86.94	0.22	12	0.01	-444.00	175280.00	49400	20231109	-21.86	37950	20241112	1.71	48300	-20.08	20240205	37950	1.71	20241112	48350	-20.17	20231120	37950	1.71	20241112	0.00	N	004890	5000	121 억		55260	N	N	0	N	00	N
78	20241118	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38600	400	2	1.05	6233600	162	18.41	38250	38800	38250	49650	26750	38200	38479.01	2.28	0	22	38766	38482	38216	37932	37666	38350	37800	121	11450	5000	28260	50	1	2425215	936	-86.94	0.22	12	0.01	-444.00	175280.00	49400	20231109	-21.86	37950	20241112	1.71	48300	-20.08	20240205	37950	1.71	20241112	48350	-20.17	20231120	37950	1.71	20241112	0.00	N	004890	5000	121 억		55260	N	N	0	N	00	N
79	20241118	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38600	400	2	1.05	3647400	95	10.80	38250	38800	38250	49650	26750	38200	38393.68	2.28	0	6	38766	38482	38216	37932	37666	38350	37800	121	11450	5000	28260	50	1	2425215	936	-86.94	0.22	12	0.00	-444.00	175280.00	49400	20231109	-21.86	37950	20241112	1.71	48300	-20.08	20240205	37950	1.71	20241112	48350	-20.17	20231120	37950	1.71	20241112	0.00	N	004890	5000	121 억		55260	N	N	0	N	00	N
80	20241118	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38450	250	2	0.65	2603700	68	7.73	38250	38450	38250	49650	26750	38200	38289.71	2.28	0	3	38766	38482	38216	37932	37666	38350	37800	121	11450	5000	28260	50	1	2425215	932	-86.60	0.22	12	0.00	-444.00	175280.00	49400	20231109	-22.17	37950	20241112	1.32	48300	-20.39	20240205	37950	1.32	20241112	48350	-20.48	20231120	37950	1.32	20241112	0.00	N	004890	5000	121 억		55260	N	N	0	N	00	N
81	20241118	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38200	0	3	0.00	0	0	0.00	0	0	0	49650	26750	38200	0.00	2.28	0	0	38766	38482	38216	37932	37666	38350	37800	121	11450	5000	28260	50	1	2425215	926	-86.04	0.22	12	0.00	-444.00	175280.00	49400	20231109	-22.67	37950	20241112	0.66	48300	-20.91	20240205	37950	0.66	20241112	48350	-20.99	20231120	37950	0.66	20241112	0.00	N	004890	5000	121 억		55260	N	N	0	N	00	N
82	20241115	160159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	38200	-450	5	-1.16	33665300	879	121.75	38350	38500	37950	50200	27100	38650	38299.54	2.28	0	-44	39150	38900	38450	38200	37750	39025	38325	121	11550	5000	28600	50	1	2425215	926	-86.04	0.22	12	0.04	-444.00	175280.00	49400	20231109	-22.67	37950	20241115	0.66	48300	-20.91	20240205	37950	0.66	20241115	48500	-21.24	20231115	37950	0.66	20241115	0.00	N	004890	5000	121 억		55312	N	N	0	N	00	N
83	20241115	150203	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	38500	-150	5	-0.39	31905700	833	115.37	38350	38500	37950	50200	27100	38650	38302.16	2.28	0	-16	39150	38900	38450	38200	37750	39025	38325	121	11550	5000	28600	50	1	2425215	934	-86.71	0.22	12	0.03	-444.00	175280.00	49400	20231109	-22.06	37950	20241115	1.45	48300	-20.29	20240205	37950	1.45	20241115	48500	-20.62	20231115	37950	1.45	20241115	0.00	N	004890	5000	121 억		55312	N	N	0	N	00	N
84	20241115	140202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	38400	-250	5	-0.65	31023400	810	112.19	38350	38500	37950	50200	27100	38650	38300.49	2.28	0	-2	39150	38900	38450	38200	37750	39025	38325	121	11550	5000	28600	50	1	2425215	931	-86.49	0.22	12	0.03	-444.00	175280.00	49400	20231109	-22.27	37950	20241115	1.19	48300	-20.50	20240205	37950	1.19	20241115	48500	-20.82	20231115	37950	1.19	20241115	0.00	N	004890	5000	121 억		55312	N	N	0	N	00	N
85	20241115	130201	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	38500	-150	5	-0.39	30946600	808	111.91	38350	38500	37950	50200	27100	38650	38300.25	2.28	0	-2	39150	38900	38450	38200	37750	39025	38325	121	11550	5000	28600	50	1	2425215	934	-86.71	0.22	12	0.03	-444.00	175280.00	49400	20231109	-22.06	37950	20241115	1.45	48300	-20.29	20240205	37950	1.45	20241115	48500	-20.62	20231115	37950	1.45	20241115	0.00	N	004890	5000	121 억		55312	N	N	0	N	00	N
86	20241115	120202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	38450	-200	5	-0.52	17471600	458	63.43	38350	38450	37950	50200	27100	38650	38147.60	2.28	0	-2	39150	38900	38450	38200	37750	39025	38325	121	11550	5000	28600	50	1	2425215	932	-86.60	0.22	12	0.02	-444.00	175280.00	49400	20231109	-22.17	37950	20241115	1.32	48300	-20.39	20240205	37950	1.32	20241115	48500	-20.72	20231115	37950	1.32	20241115	0.00	N	004890	5000	121 억		55312	N	N	0	N	00	N
87	20241115	110200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	38000	-650	5	-1.68	17087800	448	62.05	38350	38350	37950	50200	27100	38650	38142.41	2.28	0	3	39150	38900	38450	38200	37750	39025	38325	121	11550	5000	28600	50	1	2425215	922	-85.59	0.22	12	0.02	-444.00	175280.00	49400	20231109	-23.08	37950	20241115	0.13	48300	-21.33	20240205	37950	0.13	20241115	48500	-21.65	20231115	37950	0.13	20241115	0.00	N	004890	5000	121 억		55312	N	N	0	N	00	N
88	20241115	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38000	-650	5	-1.68	12142450	318	44.04	38350	38350	38000	50200	27100	38650	38183.81	2.28	0	8	39150	38900	38450	38200	37750	39025	38325	121	11550	5000	28600	50	1	2425215	922	-85.59	0.22	12	0.01	-444.00	175280.00	49400	20231109	-23.08	37950	20241112	0.13	48300	-21.33	20240205	37950	0.13	20241112	48500	-21.65	20231115	37950	0.13	20241112	0.00	N	004890	5000	121 억		55312	N	N	0	N	00	N
89	20241115	090237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38650	0	3	0.00	0	0	0.00	0	0	0	50200	27100	38650	0.00	2.28	0	0	39150	38900	38450	38200	37750	39025	38325	121	11550	5000	28600	50	1	2425215	937	-87.05	0.22	12	0.00	-444.00	175280.00	49400	20231109	-21.76	37950	20241112	1.84	48300	-19.98	20240205	37950	1.84	20241112	48500	-20.31	20231115	37950	1.84	20241112	0.00	N	004890	5000	121 억		55312	N	N	0	N	00	N
90	20241114	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38650	0	3	0.00	26367200	683	102.40	38300	38700	38000	50200	27100	38650	38604.98	2.28	0	34	39083	38866	38483	38266	37883	38975	38375	121	11550	5000	28600	50	1	2425215	937	-87.05	0.22	12	0.03	-444.00	175280.00	50000	20231107	-22.70	37950	20241112	1.84	48300	-19.98	20240205	37950	1.84	20241112	48500	-20.31	20231115	37950	1.84	20241112	0.00	N	004890	5000	121 억		55314	N	N	0	N	00	N
91	20241114	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38600	-50	5	-0.13	23262800	602	90.25	38300	38700	38300	50200	27100	38650	38642.52	2.28	0	26	39083	38866	38483	38266	37883	38975	38375	121	11550	5000	28600	50	1	2425215	936	-86.94	0.22	12	0.02	-444.00	175280.00	50000	20231107	-22.80	37950	20241112	1.71	48300	-20.08	20240205	37950	1.71	20241112	48500	-20.41	20231115	37950	1.71	20241112	0.00	N	004890	5000	121 억		55314	N	N	0	N	00	N
92	20241114	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38600	-50	5	-0.13	22838450	591	88.61	38300	38700	38300	50200	27100	38650	38643.74	2.28	0	20	39083	38866	38483	38266	37883	38975	38375	121	11550	5000	28600	50	1	2425215	936	-86.94	0.22	12	0.02	-444.00	175280.00	50000	20231107	-22.80	37950	20241112	1.71	48300	-20.08	20240205	37950	1.71	20241112	48500	-20.41	20231115	37950	1.71	20241112	0.00	N	004890	5000	121 억		55314	N	N	0	N	00	N
93	20241114	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38600	-50	5	-0.13	22259450	576	86.36	38300	38700	38300	50200	27100	38650	38644.88	2.28	0	13	39083	38866	38483	38266	37883	38975	38375	121	11550	5000	28600	50	1	2425215	936	-86.94	0.22	12	0.02	-444.00	175280.00	50000	20231107	-22.80	37950	20241112	1.71	48300	-20.08	20240205	37950	1.71	20241112	48500	-20.41	20231115	37950	1.71	20241112	0.00	N	004890	5000	121 억		55314	N	N	0	N	00	N
94	20241114	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38650	0	3	0.00	21873300	566	84.86	38300	38700	38300	50200	27100	38650	38645.41	2.28	0	6	39083	38866	38483	38266	37883	38975	38375	121	11550	5000	28600	50	1	2425215	937	-87.05	0.22	12	0.02	-444.00	175280.00	50000	20231107	-22.70	37950	20241112	1.84	48300	-19.98	20240205	37950	1.84	20241112	48500	-20.31	20231115	37950	1.84	20241112	0.00	N	004890	5000	121 억		55314	N	N	0	N	00	N
95	20241114	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38650	0	3	0.00	21216850	549	82.31	38300	38700	38300	50200	27100	38650	38646.36	2.28	0	1	39083	38866	38483	38266	37883	38975	38375	121	11550	5000	28600	50	1	2425215	937	-87.05	0.22	12	0.02	-444.00	175280.00	50000	20231107	-22.70	37950	20241112	1.84	48300	-19.98	20240205	37950	1.84	20241112	48500	-20.31	20231115	37950	1.84	20241112	0.00	N	004890	5000	121 억		55314	N	N	0	N	00	N
96	20241114	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38300	-350	5	-0.91	306400	8	1.20	38300	38300	38300	50200	27100	38650	38300.00	2.28	0	0	39083	38866	38483	38266	37883	38975	38375	121	11550	5000	28600	50	1	2425215	929	-86.26	0.22	12	0.00	-444.00	175280.00	50000	20231107	-23.40	37950	20241112	0.92	48300	-20.70	20240205	37950	0.92	20241112	48500	-21.03	20231115	37950	0.92	20241112	0.00	N	004890	5000	121 억		55314	N	N	0	N	00	N
97	20241114	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38650	0	3	0.00	0	0	0.00	0	0	0	50200	27100	38650	0.00	2.28	0	0	39083	38866	38483	38266	37883	38975	38375	121	11550	5000	28600	50	1	2425215	937	-87.05	0.22	12	0.00	-444.00	175280.00	50000	20231107	-22.70	37950	20241112	1.84	48300	-19.98	20240205	37950	1.84	20241112	48500	-20.31	20231115	37950	1.84	20241112	0.00	N	004890	5000	121 억		55314	N	N	0	N	00	N
98	20241112	160155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	38800	-50	5	-0.13	45323350	1177	184.77	38800	38850	37950	50500	27200	38850	38507.52	2.28	0	3	39783	39316	38983	38516	38183	39150	38350	121	11650	5000	28740	50	1	2425215	941	-87.39	0.22	12	0.05	-444.00	175280.00	50400	20231106	-23.02	37950	20241112	2.24	48300	-19.67	20240205	37950	2.24	20241112	48750	-20.41	20231113	37950	2.24	20241112	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
99	20241112	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38200	-650	5	-1.67	20116200	523	82.10	38800	38850	38200	50500	27200	38850	38463.10	2.28	0	8	39783	39316	38983	38516	38183	39150	38350	121	11650	5000	28740	50	1	2425215	926	-86.04	0.22	12	0.02	-444.00	175280.00	50400	20231106	-24.21	38000	20240806	0.53	48300	-20.91	20240205	38000	0.53	20240806	48750	-21.64	20231113	38000	0.53	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
100	20241112	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38300	-550	5	-1.42	19351600	503	78.96	38800	38850	38250	50500	27200	38850	38472.37	2.28	0	8	39783	39316	38983	38516	38183	39150	38350	121	11650	5000	28740	50	1	2425215	929	-86.26	0.22	12	0.02	-444.00	175280.00	50400	20231106	-24.01	38000	20240806	0.79	48300	-20.70	20240205	38000	0.79	20240806	48750	-21.44	20231113	38000	0.79	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
101	20241112	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38600	-250	5	-0.64	6680250	173	27.16	38800	38850	38500	50500	27200	38850	38614.16	2.28	0	2	39783	39316	38983	38516	38183	39150	38350	121	11650	5000	28740	50	1	2425215	936	-86.94	0.22	12	0.01	-444.00	175280.00	50400	20231106	-23.41	38000	20240806	1.58	48300	-20.08	20240205	38000	1.58	20240806	48750	-20.82	20231113	38000	1.58	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
102	20241112	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38650	-200	5	-0.51	6564400	170	26.69	38800	38850	38500	50500	27200	38850	38614.12	2.28	0	2	39783	39316	38983	38516	38183	39150	38350	121	11650	5000	28740	50	1	2425215	937	-87.05	0.22	12	0.01	-444.00	175280.00	50400	20231106	-23.31	38000	20240806	1.71	48300	-19.98	20240205	38000	1.71	20240806	48750	-20.72	20231113	38000	1.71	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
103	20241112	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38650	-200	5	-0.51	6564400	170	26.69	38800	38850	38500	50500	27200	38850	38614.12	2.28	0	2	39783	39316	38983	38516	38183	39150	38350	121	11650	5000	28740	50	1	2425215	937	-87.05	0.22	12	0.01	-444.00	175280.00	50400	20231106	-23.31	38000	20240806	1.71	48300	-19.98	20240205	38000	1.71	20240806	48750	-20.72	20231113	38000	1.71	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
104	20241112	100156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38650	-200	5	-0.51	6487100	168	26.37	38800	38850	38500	50500	27200	38850	38613.69	2.28	0	2	39783	39316	38983	38516	38183	39150	38350	121	11650	5000	28740	50	1	2425215	937	-87.05	0.22	12	0.01	-444.00	175280.00	50400	20231106	-23.31	38000	20240806	1.71	48300	-19.98	20240205	38000	1.71	20240806	48750	-20.72	20231113	38000	1.71	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
105	20241112	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38800	-50	5	-0.13	38800	1	0.16	38800	38800	38800	50500	27200	38850	38800.00	2.28	0	0	39783	39316	38983	38516	38183	39150	38350	121	11650	5000	28740	50	1	2425215	941	-87.39	0.22	12	0.00	-444.00	175280.00	50400	20231106	-23.02	38000	20240806	2.11	48300	-19.67	20240205	38000	2.11	20240806	48750	-20.41	20231113	38000	2.11	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
106	20241111	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38850	-450	5	-1.15	24749350	637	77.87	39200	39450	38650	51000	27550	39300	38852.98	2.28	0	-2	39766	39532	39216	38982	38666	39375	38825	121	11700	5000	29080	50	1	2425215	942	-87.50	0.22	12	0.03	-444.00	175280.00	50400	20231102	-22.92	38000	20240806	2.24	48300	-19.57	20240205	38000	2.24	20240806	48750	-20.31	20231113	38000	2.24	20240806	0.00	N	004890	5000	121 억		55313	N	N	1	N	00	N
107	20241111	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38800	-500	5	-1.27	22379800	576	70.42	39200	39450	38650	51000	27550	39300	38853.82	2.28	0	4	39766	39532	39216	38982	38666	39375	38825	121	11700	5000	29080	50	1	2425215	941	-87.39	0.22	12	0.02	-444.00	175280.00	50400	20231102	-23.02	38000	20240806	2.11	48300	-19.67	20240205	38000	2.11	20240806	48750	-20.41	20231113	38000	2.11	20240806	0.00	N	004890	5000	121 억		55313	N	N	1	N	00	N
108	20241111	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38900	-400	5	-1.02	10630800	273	33.37	39200	39450	38800	51000	27550	39300	38940.66	2.28	0	4	39766	39532	39216	38982	38666	39375	38825	121	11700	5000	29080	50	1	2425215	943	-87.61	0.22	12	0.01	-444.00	175280.00	50400	20231102	-22.82	38000	20240806	2.37	48300	-19.46	20240205	38000	2.37	20240806	48750	-20.21	20231113	38000	2.37	20240806	0.00	N	004890	5000	121 억		55313	N	N	1	N	00	N
109	20241111	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39000	-300	5	-0.76	4529350	116	14.18	39200	39450	38950	51000	27550	39300	39046.12	2.28	0	-2	39766	39532	39216	38982	38666	39375	38825	121	11700	5000	29080	50	1	2425215	946	-87.84	0.22	12	0.00	-444.00	175280.00	50400	20231102	-22.62	38000	20240806	2.63	48300	-19.25	20240205	38000	2.63	20240806	48750	-20.00	20231113	38000	2.63	20240806	0.00	N	004890	5000	121 억		55313	N	N	1	N	00	N
110	20241111	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39050	-250	5	-0.64	2035450	52	6.36	39200	39450	39000	51000	27550	39300	39143.27	2.28	0	-2	39766	39532	39216	38982	38666	39375	38825	121	11700	5000	29080	50	1	2425215	947	-87.95	0.22	12	0.00	-444.00	175280.00	50400	20231102	-22.52	38000	20240806	2.76	48300	-19.15	20240205	38000	2.76	20240806	48750	-19.90	20231113	38000	2.76	20240806	0.00	N	004890	5000	121 억		55313	N	N	1	N	00	N
111	20241111	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39050	-250	5	-0.64	2035450	52	6.36	39200	39450	39000	51000	27550	39300	39143.27	2.28	0	-2	39766	39532	39216	38982	38666	39375	38825	121	11700	5000	29080	50	1	2425215	947	-87.95	0.22	12	0.00	-444.00	175280.00	50400	20231102	-22.52	38000	20240806	2.76	48300	-19.15	20240205	38000	2.76	20240806	48750	-19.90	20231113	38000	2.76	20240806	0.00	N	004890	5000	121 억		55313	N	N	1	N	00	N
112	20241111	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39000	-300	5	-0.76	1488350	38	4.65	39200	39200	39000	51000	27550	39300	39167.11	2.28	0	-2	39766	39532	39216	38982	38666	39375	38825	121	11700	5000	29080	50	1	2425215	946	-87.84	0.22	12	0.00	-444.00	175280.00	50400	20231102	-22.62	38000	20240806	2.63	48300	-19.25	20240205	38000	2.63	20240806	48750	-20.00	20231113	38000	2.63	20240806	0.00	N	004890	5000	121 억		55313	N	N	1	N	00	N
113	20241111	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39200	-100	5	-0.25	666400	17	2.08	39200	39200	39200	51000	27550	39300	39200.00	2.28	0	-2	39766	39532	39216	38982	38666	39375	38825	121	11700	5000	29080	50	1	2425215	951	-88.29	0.22	12	0.00	-444.00	175280.00	50400	20231102	-22.22	38000	20240806	3.16	48300	-18.84	20240205	38000	3.16	20240806	48750	-19.59	20231113	38000	3.16	20240806	0.00	N	004890	5000	121 억		55313	N	N	1	N	00	N
114	20241108	160152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39300	-100	5	-0.25	32000600	818	1573.08	39400	39450	38900	51200	27600	39400	39120.54	2.28	0	0	39900	39650	39400	39150	38900	39775	39275	121	11800	5000	29150	50	1	2425215	953	-88.51	0.22	12	0.03	-444.00	175280.00	50400	20231102	-22.02	38000	20240806	3.42	48300	-18.63	20240205	38000	3.42	20240806	49400	-20.45	20231109	38000	3.42	20240806	0.00	N	004890	5000	121 억		55313	N	N	1	N	00	N
115	20241108	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39200	-200	5	-0.51	31332500	801	1540.38	39400	39450	38900	51200	27600	39400	39116.73	2.28	0	2	39900	39650	39400	39150	38900	39775	39275	121	11800	5000	29150	50	1	2425215	951	-88.29	0.22	12	0.03	-444.00	175280.00	50400	20231102	-22.22	38000	20240806	3.16	48300	-18.84	20240205	38000	3.16	20240806	49400	-20.65	20231109	38000	3.16	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
116	20241108	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39000	-400	5	-1.02	22895900	585	1125.00	39400	39450	39000	51200	27600	39400	39138.29	2.28	0	10	39900	39650	39400	39150	38900	39775	39275	121	11800	5000	29150	50	1	2425215	946	-87.84	0.22	12	0.02	-444.00	175280.00	50400	20231102	-22.62	38000	20240806	2.63	48300	-19.25	20240205	38000	2.63	20240806	49400	-21.05	20231109	38000	2.63	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
117	20241108	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39400	0	3	0.00	4647000	118	226.92	39400	39450	39350	51200	27600	39400	39381.36	2.28	0	0	39900	39650	39400	39150	38900	39775	39275	121	11800	5000	29150	50	1	2425215	956	-88.74	0.22	12	0.00	-444.00	175280.00	50400	20231102	-21.83	38000	20240806	3.68	48300	-18.43	20240205	38000	3.68	20240806	49400	-20.24	20231109	38000	3.68	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
118	20241108	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39400	0	3	0.00	4647000	118	226.92	39400	39450	39350	51200	27600	39400	39381.36	2.28	0	0	39900	39650	39400	39150	38900	39775	39275	121	11800	5000	29150	50	1	2425215	956	-88.74	0.22	12	0.00	-444.00	175280.00	50400	20231102	-21.83	38000	20240806	3.68	48300	-18.43	20240205	38000	3.68	20240806	49400	-20.24	20231109	38000	3.68	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
119	20241108	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39400	0	3	0.00	2598150	66	126.92	39400	39400	39350	51200	27600	39400	39365.91	2.28	0	0	39900	39650	39400	39150	38900	39775	39275	121	11800	5000	29150	50	1	2425215	956	-88.74	0.22	12	0.00	-444.00	175280.00	50400	20231102	-21.83	38000	20240806	3.68	48300	-18.43	20240205	38000	3.68	20240806	49400	-20.24	20231109	38000	3.68	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
120	20241108	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39400	0	3	0.00	2519350	64	123.08	39400	39400	39350	51200	27600	39400	39364.84	2.28	0	0	39900	39650	39400	39150	38900	39775	39275	121	11800	5000	29150	50	1	2425215	956	-88.74	0.22	12	0.00	-444.00	175280.00	50400	20231102	-21.83	38000	20240806	3.68	48300	-18.43	20240205	38000	3.68	20240806	49400	-20.24	20231109	38000	3.68	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
121	20241108	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39400	0	3	0.00	0	0	0.00	0	0	0	51200	27600	39400	0.00	2.28	0	0	39900	39650	39400	39150	38900	39775	39275	121	11800	5000	29150	50	1	2425215	956	-88.74	0.22	12	0.00	-444.00	175280.00	50400	20231102	-21.83	38000	20240806	3.68	48300	-18.43	20240205	38000	3.68	20240806	49400	-20.24	20231109	38000	3.68	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
122	20241107	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39400	150	2	0.38	2004100	51	7.25	39300	39650	39150	51000	27500	39250	39296.08	2.28	0	15	39816	39532	39216	38932	38616	39375	38775	121	11750	5000	29040	50	1	2425215	956	-88.74	0.22	12	0.00	-444.00	175280.00	50400	20231102	-21.83	38000	20240806	3.68	48300	-18.43	20240205	38000	3.68	20240806	50000	-21.20	20231107	38000	3.68	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
123	20241107	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39350	100	2	0.25	1571000	40	5.69	39300	39650	39150	51000	27500	39250	39275.00	2.28	0	15	39816	39532	39216	38932	38616	39375	38775	121	11750	5000	29040	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	50400	20231102	-21.92	38000	20240806	3.55	48300	-18.53	20240205	38000	3.55	20240806	50000	-21.30	20231107	38000	3.55	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
124	20241107	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39350	100	2	0.25	1374250	35	4.98	39300	39650	39150	51000	27500	39250	39264.29	2.28	0	10	39816	39532	39216	38932	38616	39375	38775	121	11750	5000	29040	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	50400	20231102	-21.92	38000	20240806	3.55	48300	-18.53	20240205	38000	3.55	20240806	50000	-21.30	20231107	38000	3.55	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
125	20241107	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39200	-50	5	-0.13	1295550	33	4.69	39300	39650	39150	51000	27500	39250	39259.09	2.28	0	8	39816	39532	39216	38932	38616	39375	38775	121	11750	5000	29040	50	1	2425215	951	-88.29	0.22	12	0.00	-444.00	175280.00	50400	20231102	-22.22	38000	20240806	3.16	48300	-18.84	20240205	38000	3.16	20240806	50000	-21.60	20231107	38000	3.16	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
126	20241107	120155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39250	0	3	0.00	473200	12	1.71	39300	39650	39250	51000	27500	39250	39433.33	2.28	0	7	39816	39532	39216	38932	38616	39375	38775	121	11750	5000	29040	50	1	2425215	952	-88.40	0.22	12	0.00	-444.00	175280.00	50400	20231102	-22.12	38000	20240806	3.29	48300	-18.74	20240205	38000	3.29	20240806	50000	-21.50	20231107	38000	3.29	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
127	20241107	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39600	350	2	0.89	237300	6	0.85	39300	39650	39300	51000	27500	39250	39550.00	2.28	0	4	39816	39532	39216	38932	38616	39375	38775	121	11750	5000	29040	50	1	2425215	960	-89.19	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.43	38000	20240806	4.21	48300	-18.01	20240205	38000	4.21	20240806	50000	-20.80	20231107	38000	4.21	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
128	20241107	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39600	350	2	0.89	237300	6	0.85	39300	39650	39300	51000	27500	39250	39550.00	2.28	0	4	39816	39532	39216	38932	38616	39375	38775	121	11750	5000	29040	50	1	2425215	960	-89.19	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.43	38000	20240806	4.21	48300	-18.01	20240205	38000	4.21	20240806	50000	-20.80	20231107	38000	4.21	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
129	20241107	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	400	2	1.02	78950	2	0.28	39300	39650	39300	51000	27500	39250	39475.00	2.28	0	0	39816	39532	39216	38932	38616	39375	38775	121	11750	5000	29040	50	1	2425215	962	-89.30	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.33	38000	20240806	4.34	48300	-17.91	20240205	38000	4.34	20240806	50000	-20.70	20231107	38000	4.34	20240806	0.00	N	004890	5000	121 억		55313	N	N	0	N	00	N
130	20241106	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39250	-100	5	-0.25	27458000	703	158.33	39400	39500	38900	51100	27550	39350	39058.32	2.28	0	13	40183	39766	39533	39116	38883	39650	39000	121	11750	5000	29110	50	1	2425215	952	-88.40	0.22	12	0.03	-444.00	175280.00	50400	20231102	-22.12	38000	20240806	3.29	48300	-18.74	20240205	38000	3.29	20240806	50400	-22.12	20231106	38000	3.29	20240806	0.00	N	004890	5000	121 억		55302	N	N	0	N	00	N
131	20241106	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	38950	-400	5	-1.02	17678400	453	102.03	39400	39500	38900	51100	27550	39350	39025.17	2.28	0	22	40183	39766	39533	39116	38883	39650	39000	121	11750	5000	29110	50	1	2425215	945	-87.73	0.22	12	0.02	-444.00	175280.00	50400	20231102	-22.72	38000	20240806	2.50	48300	-19.36	20240205	38000	2.50	20240806	50400	-22.72	20231106	38000	2.50	20240806	0.00	N	004890	5000	121 억		55302	N	N	0	N	00	N
132	20241106	140159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39000	-350	5	-0.89	6803050	174	39.19	39400	39500	39000	51100	27550	39350	39097.99	2.28	0	10	40183	39766	39533	39116	38883	39650	39000	121	11750	5000	29110	50	1	2425215	946	-87.84	0.22	12	0.01	-444.00	175280.00	50400	20231102	-22.62	38000	20240806	2.63	48300	-19.25	20240205	38000	2.63	20240806	50400	-22.62	20231106	38000	2.63	20240806	0.00	N	004890	5000	121 억		55302	N	N	0	N	00	N
133	20241106	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39000	-350	5	-0.89	5593650	143	32.21	39400	39500	39000	51100	27550	39350	39116.43	2.28	0	1	40183	39766	39533	39116	38883	39650	39000	121	11750	5000	29110	50	1	2425215	946	-87.84	0.22	12	0.01	-444.00	175280.00	50400	20231102	-22.62	38000	20240806	2.63	48300	-19.25	20240205	38000	2.63	20240806	50400	-22.62	20231106	38000	2.63	20240806	0.00	N	004890	5000	121 억		55302	N	N	0	N	00	N
134	20241106	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39300	-50	5	-0.13	985700	25	5.63	39400	39500	39300	51100	27550	39350	39428.00	2.28	0	1	40183	39766	39533	39116	38883	39650	39000	121	11750	5000	29110	50	1	2425215	953	-88.51	0.22	12	0.00	-444.00	175280.00	50400	20231102	-22.02	38000	20240806	3.42	48300	-18.63	20240205	38000	3.42	20240806	50400	-22.02	20231106	38000	3.42	20240806	0.00	N	004890	5000	121 억		55302	N	N	0	N	00	N
135	20241106	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39500	150	2	0.38	394850	10	2.25	39400	39500	39400	51100	27550	39350	39485.00	2.28	0	1	40183	39766	39533	39116	38883	39650	39000	121	11750	5000	29110	50	1	2425215	958	-88.96	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.63	38000	20240806	3.95	48300	-18.22	20240205	38000	3.95	20240806	50400	-21.63	20231106	38000	3.95	20240806	0.00	N	004890	5000	121 억		55302	N	N	0	N	00	N
136	20241106	100156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39500	150	2	0.38	355350	9	2.03	39400	39500	39400	51100	27550	39350	39483.33	2.28	0	1	40183	39766	39533	39116	38883	39650	39000	121	11750	5000	29110	50	1	2425215	958	-88.96	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.63	38000	20240806	3.95	48300	-18.22	20240205	38000	3.95	20240806	50400	-21.63	20231106	38000	3.95	20240806	0.00	N	004890	5000	121 억		55302	N	N	0	N	00	N
137	20241106	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39350	0	3	0.00	0	0	0.00	0	0	0	51100	27550	39350	0.00	2.28	0	0	40183	39766	39533	39116	38883	39650	39000	121	11750	5000	29110	50	1	2425215	954	-88.63	0.22	12	0.00	-444.00	175280.00	50400	20231102	-21.92	38000	20240806	3.55	48300	-18.53	20240205	38000	3.55	20240806	50400	-21.92	20231106	38000	3.55	20240806	0.00	N	004890	5000	121 억		55302	N	N	0	N	00	N
138	20241105	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39350	-350	5	-0.88	17485450	444	472.34	39950	39950	39300	51600	27800	39700	39381.64	2.28	0	-3	39833	39766	39683	39616	39533	39725	39575	121	11900	5000	29370	50	1	2425215	954	-88.63	0.22	12	0.02	-444.00	175280.00	50400	20231102	-21.92	38000	20240806	3.55	48300	-18.53	20240205	38000	3.55	20240806	50400	-21.92	20231106	38000	3.55	20240806	0.00	N	004890	5000	121 억		55303	N	N	0	N	00	N
139	20241105	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39500	-200	5	-0.50	10913250	277	294.68	39950	39950	39300	51600	27800	39700	39398.01	2.28	0	38	39833	39766	39683	39616	39533	39725	39575	121	11900	5000	29370	50	1	2425215	958	-88.96	0.23	12	0.01	-444.00	175280.00	50400	20231102	-21.63	38000	20240806	3.95	48300	-18.22	20240205	38000	3.95	20240806	50400	-21.63	20231106	38000	3.95	20240806	0.00	N	004890	5000	121 억		55303	N	N	0	N	00	N
140	20241105	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39700	0	3	0.00	10439200	265	281.91	39950	39950	39300	51600	27800	39700	39393.21	2.28	0	30	39833	39766	39683	39616	39533	39725	39575	121	11900	5000	29370	50	1	2425215	963	-89.41	0.23	12	0.01	-444.00	175280.00	50400	20231102	-21.23	38000	20240806	4.47	48300	-17.81	20240205	38000	4.47	20240806	50400	-21.23	20231106	38000	4.47	20240806	0.00	N	004890	5000	121 억		55303	N	N	0	N	00	N
141	20241105	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39700	0	3	0.00	10081900	256	272.34	39950	39950	39300	51600	27800	39700	39382.42	2.28	0	30	39833	39766	39683	39616	39533	39725	39575	121	11900	5000	29370	50	1	2425215	963	-89.41	0.23	12	0.01	-444.00	175280.00	50400	20231102	-21.23	38000	20240806	4.47	48300	-17.81	20240205	38000	4.47	20240806	50400	-21.23	20231106	38000	4.47	20240806	0.00	N	004890	5000	121 억		55303	N	N	0	N	00	N
142	20241105	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39700	0	3	0.00	9645200	245	260.64	39950	39950	39300	51600	27800	39700	39368.16	2.28	0	30	39833	39766	39683	39616	39533	39725	39575	121	11900	5000	29370	50	1	2425215	963	-89.41	0.23	12	0.01	-444.00	175280.00	50400	20231102	-21.23	38000	20240806	4.47	48300	-17.81	20240205	38000	4.47	20240806	50400	-21.23	20231106	38000	4.47	20240806	0.00	N	004890	5000	121 억		55303	N	N	0	N	00	N
143	20241105	110151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39700	0	3	0.00	478900	12	12.77	39950	39950	39700	51600	27800	39700	39908.33	2.28	0	0	39833	39766	39683	39616	39533	39725	39575	121	11900	5000	29370	50	1	2425215	963	-89.41	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.23	38000	20240806	4.47	48300	-17.81	20240205	38000	4.47	20240806	50400	-21.23	20231106	38000	4.47	20240806	0.00	N	004890	5000	121 억		55303	N	N	0	N	00	N
144	20241105	100153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39950	250	2	0.63	399500	10	10.64	39950	39950	39950	51600	27800	39700	39950.00	2.28	0	0	39833	39766	39683	39616	39533	39725	39575	121	11900	5000	29370	50	1	2425215	969	-89.98	0.23	12	0.00	-444.00	175280.00	50400	20231102	-20.73	38000	20240806	5.13	48300	-17.29	20240205	38000	5.13	20240806	50400	-20.73	20231106	38000	5.13	20240806	0.00	N	004890	5000	121 억		55303	N	N	0	N	00	N
145	20241105	090152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39700	0	3	0.00	0	0	0.00	0	0	0	51600	27800	39700	0.00	2.28	0	0	39833	39766	39683	39616	39533	39725	39575	121	11900	5000	29370	50	1	2425215	963	-89.41	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.23	38000	20240806	4.47	48300	-17.81	20240205	38000	4.47	20240806	50400	-21.23	20231106	38000	4.47	20240806	0.00	N	004890	5000	121 억		55303	N	N	0	N	00	N
146	20241104	160152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39700	-50	5	-0.13	3729750	94	90.38	39750	39750	39600	51600	27850	39750	39678.19	2.28	0	-12	39983	39866	39733	39616	39483	39875	39625	121	11850	5000	29410	50	1	2425215	963	-89.41	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.23	38000	20240806	4.47	48300	-17.81	20240205	38000	4.47	20240806	50400	-21.23	20231106	38000	4.47	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
147	20241104	150155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	-100	5	-0.25	3015950	76	73.08	39750	39750	39600	51600	27850	39750	39683.55	2.28	0	-12	39983	39866	39733	39616	39483	39875	39625	121	11850	5000	29410	50	1	2425215	962	-89.30	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.33	38000	20240806	4.34	48300	-17.91	20240205	38000	4.34	20240806	50400	-21.33	20231106	38000	4.34	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
148	20241104	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39700	-50	5	-0.13	2420650	61	58.65	39750	39750	39600	51600	27850	39750	39682.79	2.28	0	-16	39983	39866	39733	39616	39483	39875	39625	121	11850	5000	29410	50	1	2425215	963	-89.41	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.23	38000	20240806	4.47	48300	-17.81	20240205	38000	4.47	20240806	50400	-21.23	20231106	38000	4.47	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
149	20241104	130139	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39600	-150	5	-0.38	2341250	59	56.73	39750	39750	39600	51600	27850	39750	39682.20	2.28	0	-15	39983	39866	39733	39616	39483	39875	39625	121	11850	5000	29410	50	1	2425215	960	-89.19	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.43	38000	20240806	4.21	48300	-18.01	20240205	38000	4.21	20240806	50400	-21.43	20231106	38000	4.21	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
150	20241104	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39600	-150	5	-0.38	2341250	59	56.73	39750	39750	39600	51600	27850	39750	39682.20	2.28	0	-15	39983	39866	39733	39616	39483	39875	39625	121	11850	5000	29410	50	1	2425215	960	-89.19	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.43	38000	20240806	4.21	48300	-18.01	20240205	38000	4.21	20240806	50400	-21.43	20231106	38000	4.21	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
151	20241104	110151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39650	-100	5	-0.25	1746850	44	42.31	39750	39750	39650	51600	27850	39750	39701.14	2.28	0	-8	39983	39866	39733	39616	39483	39875	39625	121	11850	5000	29410	50	1	2425215	962	-89.30	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.33	38000	20240806	4.34	48300	-17.91	20240205	38000	4.34	20240806	50400	-21.33	20231106	38000	4.34	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
152	20241104	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39700	-50	5	-0.13	436800	11	10.58	39750	39750	39700	51600	27850	39750	39709.09	2.28	0	4	39983	39866	39733	39616	39483	39875	39625	121	11850	5000	29410	50	1	2425215	963	-89.41	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.23	38000	20240806	4.47	48300	-17.81	20240205	38000	4.47	20240806	50400	-21.23	20231106	38000	4.47	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
153	20241104	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	0	3	0.00	79500	2	1.92	39750	39750	39750	51600	27850	39750	39750.00	2.28	0	0	39983	39866	39733	39616	39483	39875	39625	121	11850	5000	29410	50	1	2425215	964	-89.53	0.23	12	0.00	-444.00	175280.00	50400	20231102	-21.13	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50400	-21.13	20231106	38000	4.61	20240806	0.00	N	004890	5000	121 억		55311	N	N	0	N	00	N
154	20241101	160147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	0	3	0.00	4140100	104	33.66	39750	39850	39600	51600	27850	39750	39808.65	2.28	0	3	40316	40032	39516	39232	38716	40175	39375	121	11850	5000	29410	50	1	2425215	964	-89.53	0.23	12	0.00	-444.00	175280.00	50700	20231025	-21.60	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50400	-21.13	20231102	38000	4.61	20240806	0.00	N	004890	5000	121 억		55310	N	N	0	N	00	N
155	20241101	150151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	0	3	0.00	4060600	102	33.01	39750	39850	39600	51600	27850	39750	39809.80	2.28	0	3	40316	40032	39516	39232	38716	40175	39375	121	11850	5000	29410	50	1	2425215	964	-89.53	0.23	12	0.00	-444.00	175280.00	50700	20231025	-21.60	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50400	-21.13	20231102	38000	4.61	20240806	0.00	N	004890	5000	121 억		55310	N	N	0	N	00	N
156	20241101	140150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	0	3	0.00	4060600	102	33.01	39750	39850	39600	51600	27850	39750	39809.80	2.28	0	3	40316	40032	39516	39232	38716	40175	39375	121	11850	5000	29410	50	1	2425215	964	-89.53	0.23	12	0.00	-444.00	175280.00	50700	20231025	-21.60	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50400	-21.13	20231102	38000	4.61	20240806	0.00	N	004890	5000	121 억		55310	N	N	0	N	00	N
157	20241101	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39800	50	2	0.13	4020850	101	32.69	39750	39850	39600	51600	27850	39750	39810.40	2.28	0	2	40316	40032	39516	39232	38716	40175	39375	121	11850	5000	29410	50	1	2425215	965	-89.64	0.23	12	0.00	-444.00	175280.00	50700	20231025	-21.50	38000	20240806	4.74	48300	-17.60	20240205	38000	4.74	20240806	50400	-21.03	20231102	38000	4.74	20240806	0.00	N	004890	5000	121 억		55310	N	N	0	N	00	N
158	20241101	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39850	100	2	0.25	2508600	63	20.39	39750	39850	39600	51600	27850	39750	39819.05	2.28	0	1	40316	40032	39516	39232	38716	40175	39375	121	11850	5000	29410	50	1	2425215	966	-89.75	0.23	12	0.00	-444.00	175280.00	50700	20231025	-21.40	38000	20240806	4.87	48300	-17.49	20240205	38000	4.87	20240806	50400	-20.93	20231102	38000	4.87	20240806	0.00	N	004890	5000	121 억		55310	N	N	0	N	00	N
159	20241101	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39600	-150	5	-0.38	476350	12	3.88	39750	39750	39600	51600	27850	39750	39695.83	2.28	0	1	40316	40032	39516	39232	38716	40175	39375	121	11850	5000	29410	50	1	2425215	960	-89.19	0.23	12	0.00	-444.00	175280.00	50700	20231025	-21.89	38000	20240806	4.21	48300	-18.01	20240205	38000	4.21	20240806	50400	-21.43	20231102	38000	4.21	20240806	0.00	N	004890	5000	121 억		55310	N	N	0	N	00	N
160	20241101	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39600	-150	5	-0.38	436750	11	3.56	39750	39750	39600	51600	27850	39750	39704.55	2.28	0	1	40316	40032	39516	39232	38716	40175	39375	121	11850	5000	29410	50	1	2425215	960	-89.19	0.23	12	0.00	-444.00	175280.00	50700	20231025	-21.89	38000	20240806	4.21	48300	-18.01	20240205	38000	4.21	20240806	50400	-21.43	20231102	38000	4.21	20240806	0.00	N	004890	5000	121 억		55310	N	N	0	N	00	N
161	20241101	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39750	0	3	0.00	238500	6	1.94	39750	39750	39750	51600	27850	39750	39750.00	2.28	0	0	40316	40032	39516	39232	38716	40175	39375	121	11850	5000	29410	50	1	2425215	964	-89.53	0.23	12	0.00	-444.00	175280.00	50700	20231025	-21.60	38000	20240806	4.61	48300	-17.70	20240205	38000	4.61	20240806	50400	-21.13	20231102	38000	4.61	20240806	0.00	N	004890	5000	121 억		55310	N	N	0	N	00	N