KissMeData/010130/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	160257	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	998000	-83000	5	-7.68	622066416000	655977	291.09	864000	1084000	830000	1405000	757000	1081000	948258.03	14.47	0	-125325	1665000	1373000	1227000	935000	789000	1300000	862000	1045	324000	5000	0	1000	1	20703283	206619	38.19	2.21	12	3.17	26130.00	451590.00	1543000	20241029	-35.32	435000	20240306	129.43	1543000	-35.32	20241029	435000	129.43	20240306	1543000	-35.32	20241029	435000	129.43	20240306	0.00	N	010130	5000	1045 억		2995233	N	N	92	N	02	N
3	20241031	150301	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1008000	-73000	5	-6.75	592466880000	626488	278.01	864000	1084000	830000	1405000	757000	1081000	945687.29	14.47	0	-112994	1665000	1373000	1227000	935000	789000	1300000	862000	1045	324000	5000	0	1000	1	20703283	208689	38.58	2.23	12	3.03	26130.00	451590.00	1543000	20241029	-34.67	435000	20240306	131.72	1543000	-34.67	20241029	435000	131.72	20240306	1543000	-34.67	20241029	435000	131.72	20240306	0.00	N	010130	5000	1045 억		2995233	N	N	372	N	02	N
4	20241031	140300	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1062000	-19000	5	-1.76	533597350000	570214	253.03	864000	1072000	830000	1405000	757000	1081000	935774.69	14.47	0	-111845	1665000	1373000	1227000	935000	789000	1300000	862000	1045	324000	5000	0	1000	1	20703283	219869	40.64	2.35	12	2.75	26130.00	451590.00	1543000	20241029	-31.17	435000	20240306	144.14	1543000	-31.17	20241029	435000	144.14	20240306	1543000	-31.17	20241029	435000	144.14	20240306	0.00	N	010130	5000	1045 억		2995233	N	N	372	N	02	N
5	20241031	130300	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	981000	-100000	5	-9.25	477805087000	515688	228.84	864000	1042000	830000	1405000	757000	1081000	926527.70	14.47	0	-106260	1665000	1373000	1227000	935000	789000	1300000	862000	1045	324000	5000	0	1000	1	20703283	203099	37.54	2.17	12	2.49	26130.00	451590.00	1543000	20241029	-36.42	435000	20240306	125.52	1543000	-36.42	20241029	435000	125.52	20240306	1543000	-36.42	20241029	435000	125.52	20240306	0.00	N	010130	5000	1045 억		2995233	N	N	372	N	02	N
6	20241031	120300	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1002000	-79000	5	-7.31	447387306000	484641	215.06	864000	1042000	830000	1405000	757000	1081000	923118.98	14.47	0	-105207	1665000	1373000	1227000	935000	789000	1300000	862000	1045	324000	5000	0	1000	1	20703283	207447	38.35	2.22	12	2.34	26130.00	451590.00	1543000	20241029	-35.06	435000	20240306	130.34	1543000	-35.06	20241029	435000	130.34	20240306	1543000	-35.06	20241029	435000	130.34	20240306	0.00	N	010130	5000	1045 억		2995233	N	N	372	N	02	N
7	20241031	110302	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	959000	-122000	5	-11.29	374657219000	411988	182.82	864000	980000	830000	1405000	757000	1081000	909372.84	14.47	0	-94971	1665000	1373000	1227000	935000	789000	1300000	862000	1045	324000	5000	0	1000	1	20703283	198544	36.70	2.12	12	1.99	26130.00	451590.00	1543000	20241029	-37.85	435000	20240306	120.46	1543000	-37.85	20241029	435000	120.46	20240306	1543000	-37.85	20241029	435000	120.46	20240306	0.00	N	010130	5000	1045 억		2995233	N	N	372	N	02	N
8	20241031	100300	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	927000	-154000	5	-14.25	289001469000	322270	143.01	864000	948000	830000	1405000	757000	1081000	896746.42	14.47	0	-86101	1665000	1373000	1227000	935000	789000	1300000	862000	1045	324000	5000	0	1000	1	20703283	191919	35.48	2.05	12	1.56	26130.00	451590.00	1543000	20241029	-39.92	435000	20240306	113.10	1543000	-39.92	20241029	435000	113.10	20240306	1543000	-39.92	20241029	435000	113.10	20240306	0.00	N	010130	5000	1045 억		2995233	N	N	372	N	02	N
9	20241031	090300	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	878000	-203000	5	-18.78	51728323000	59587	26.44	864000	899000	852000	1405000	757000	1081000	867978.39	14.47	0	-32605	1665000	1373000	1227000	935000	789000	1300000	862000	1045	324000	5000	0	1000	1	20703283	181775	33.60	1.94	12	0.29	26130.00	451590.00	1543000	20241029	-43.10	435000	20240306	101.84	1543000	-43.10	20241029	435000	101.84	20240306	1543000	-43.10	20241029	435000	101.84	20240306	0.00	N	010130	5000	1045 억		2995233	N	N	372	N	02	N
10	20241030	160259	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1081000	-462000	4	-29.94	264002416000	225280	188.38	1486000	1519000	1081000	2005000	1081000	1543000	1171683.64	14.67	0	-35217	1692333	1617666	1468333	1393666	1244333	1655000	1431000	1045	462000	5000	0	1000	1	20703283	223802	41.37	2.39	12	1.09	26130.00	451590.00	1543000	20241029	-29.94	435000	20240306	148.51	1543000	-29.94	20241029	435000	148.51	20240306	1543000	-29.94	20241029	435000	148.51	20240306	0.00	N	010130	5000	1045 억		3036319	N	N	372	N	02	N
11	20241030	150303	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1081000	-462000	4	-29.94	233283639000	196863	164.62	1486000	1519000	1081000	2005000	1081000	1543000	1184773.90	14.67	0	-42039	1692333	1617666	1468333	1393666	1244333	1655000	1431000	1045	462000	5000	0	1000	1	20703283	223802	41.37	2.39	12	0.95	26130.00	451590.00	1543000	20241029	-29.94	435000	20240306	148.51	1543000	-29.94	20241029	435000	148.51	20240306	1543000	-29.94	20241029	435000	148.51	20240306	0.00	N	010130	5000	1045 억		3036319	N	N	282	N	02	N
12	20241030	140302	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1081000	-462000	4	-29.94	142064650000	112488	94.07	1486000	1519000	1081000	2005000	1081000	1543000	1262615.04	14.67	0	-11961	1692333	1617666	1468333	1393666	1244333	1655000	1431000	1045	462000	5000	0	1000	1	20703283	223802	41.37	2.39	12	0.54	26130.00	451590.00	1543000	20241029	-29.94	435000	20240306	148.51	1543000	-29.94	20241029	435000	148.51	20240306	1543000	-29.94	20241029	435000	148.51	20240306	0.00	N	010130	5000	1045 억		3036319	N	N	282	N	02	N
13	20241030	130301	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1081000	-462000	4	-29.94	141483072000	111950	93.62	1486000	1519000	1081000	2005000	1081000	1543000	1263488.83	14.67	0	-11916	1692333	1617666	1468333	1393666	1244333	1655000	1431000	1045	462000	5000	0	1000	1	20703283	223802	41.37	2.39	12	0.54	26130.00	451590.00	1543000	20241029	-29.94	435000	20240306	148.51	1543000	-29.94	20241029	435000	148.51	20240306	1543000	-29.94	20241029	435000	148.51	20240306	0.00	N	010130	5000	1045 억		3036319	N	N	282	N	02	N
14	20241030	120302	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1081000	-462000	4	-29.94	139949133000	110531	92.43	1486000	1519000	1081000	2005000	1081000	1543000	1265834.32	14.67	0	-12080	1692333	1617666	1468333	1393666	1244333	1655000	1431000	1045	462000	5000	0	1000	1	20703283	223802	41.37	2.39	12	0.53	26130.00	451590.00	1543000	20241029	-29.94	435000	20240306	148.51	1543000	-29.94	20241029	435000	148.51	20240306	1543000	-29.94	20241029	435000	148.51	20240306	0.00	N	010130	5000	1045 억		3036319	N	N	282	N	02	N
15	20241030	110300	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1461000	-82000	5	-5.31	60666123000	41595	34.78	1486000	1519000	1406000	2005000	1081000	1543000	1458236.76	14.67	0	-9332	1692333	1617666	1468333	1393666	1244333	1655000	1431000	1045	462000	5000	0	1000	1	20703283	302475	55.91	3.24	12	0.20	26130.00	451590.00	1543000	20241029	-5.31	435000	20240306	235.86	1543000	-5.31	20241029	435000	235.86	20240306	1543000	-5.31	20241029	435000	235.86	20240306	0.00	N	010130	5000	1045 억		3036319	N	N	282	N	02	N
16	20241030	100259	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1464000	-79000	5	-5.12	48597568000	33386	27.92	1486000	1519000	1406000	2005000	1081000	1543000	1455293.51	14.67	0	-8229	1692333	1617666	1468333	1393666	1244333	1655000	1431000	1045	462000	5000	0	1000	1	20703283	303096	56.03	3.24	12	0.16	26130.00	451590.00	1543000	20241029	-5.12	435000	20240306	236.55	1543000	-5.12	20241029	435000	236.55	20240306	1543000	-5.12	20241029	435000	236.55	20240306	0.00	N	010130	5000	1045 억		3036319	N	N	282	N	02	N
17	20241030	090301	53	100.00	KOSPI200		철강.금속	N	N	N	N		N	1510000	-33000	5	-2.14	10342581000	6920	5.79	1486000	1519000	1475000	2005000	1081000	1543000	1493687.62	14.67	0	-1512	1692333	1617666	1468333	1393666	1244333	1655000	1431000	1045	462000	5000	0	1000	1	20703283	312620	57.79	3.34	12	0.03	26130.00	451590.00	1543000	20241029	-2.14	435000	20240306	247.13	1543000	-2.14	20241029	435000	247.13	20240306	1543000	-2.14	20241029	435000	247.13	20240306	0.00	N	010130	5000	1045 억		3036319	N	N	282	N	02	N
18	20241029	160252	54	100.00	KOSPI200	신고가	철강.금속	N	N	N	N		N	1543000	242000	2	18.60	161024635000	113848	92.16	1335000	1543000	1319000	1691000	911000	1301000	1412487.69	14.57	-79054	4648	1499666	1400332	1300666	1201332	1101666	1450000	1251000	1045	390000	5000	1014780	1000	1	20703283	319452	59.05	3.42	12	0.55	26130.00	451590.00	1543000	20241029	0.00	435000	20240306	254.71	1543000	0.00	20241029	435000	254.71	20240306	1543000	0.00	20241029	435000	254.71	20240306	0.01	N	010130	5000	1045 억		3015799	N	N	282	N	01	N
19	20241029	150257	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1441000	140000	2	10.76	128739671000	92223	74.65	1335000	1447000	1319000	1691000	911000	1301000	1395960.56	14.57	-79054	5175	1499666	1400332	1300666	1201332	1101666	1450000	1251000	1045	390000	5000	1014780	1000	1	20703283	298334	55.15	3.19	12	0.45	26130.00	451590.00	1470000	20241025	-1.97	435000	20240306	231.26	1470000	-1.97	20241025	435000	231.26	20240306	1470000	-1.97	20241025	435000	231.26	20240306	0.01	N	010130	5000	1045 억		3015799	N	N	327	N	01	N
20	20241029	140253	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1417000	116000	2	8.92	102602684000	73909	59.83	1335000	1442000	1319000	1691000	911000	1301000	1388229.90	14.57	-79054	2831	1499666	1400332	1300666	1201332	1101666	1450000	1251000	1045	390000	5000	1014780	1000	1	20703283	293366	54.23	3.14	12	0.36	26130.00	451590.00	1470000	20241025	-3.61	435000	20240306	225.75	1470000	-3.61	20241025	435000	225.75	20240306	1470000	-3.61	20241025	435000	225.75	20240306	0.01	N	010130	5000	1045 억		3015799	N	N	327	N	01	N
21	20241029	130254	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1395000	94000	2	7.23	92159991000	66475	53.81	1335000	1442000	1319000	1691000	911000	1301000	1386385.72	14.57	-79054	1488	1499666	1400332	1300666	1201332	1101666	1450000	1251000	1045	390000	5000	1014780	1000	1	20703283	288811	53.39	3.09	12	0.32	26130.00	451590.00	1470000	20241025	-5.10	435000	20240306	220.69	1470000	-5.10	20241025	435000	220.69	20240306	1470000	-5.10	20241025	435000	220.69	20240306	0.01	N	010130	5000	1045 억		3015799	N	N	327	N	01	N
22	20241029	120255	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1403000	102000	2	7.84	80272029000	58021	46.97	1335000	1442000	1319000	1691000	911000	1301000	1383499.58	14.57	-79054	852	1499666	1400332	1300666	1201332	1101666	1450000	1251000	1045	390000	5000	1014780	1000	1	20703283	290467	53.69	3.11	12	0.28	26130.00	451590.00	1470000	20241025	-4.56	435000	20240306	222.53	1470000	-4.56	20241025	435000	222.53	20240306	1470000	-4.56	20241025	435000	222.53	20240306	0.01	N	010130	5000	1045 억		3015799	N	N	327	N	01	N
23	20241029	110256	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1389000	88000	2	6.76	71624528000	51829	41.95	1335000	1442000	1319000	1691000	911000	1301000	1381939.22	14.57	-79054	247	1499666	1400332	1300666	1201332	1101666	1450000	1251000	1045	390000	5000	1014780	1000	1	20703283	287569	53.16	3.08	12	0.25	26130.00	451590.00	1470000	20241025	-5.51	435000	20240306	219.31	1470000	-5.51	20241025	435000	219.31	20240306	1470000	-5.51	20241025	435000	219.31	20240306	0.01	N	010130	5000	1045 억		3015799	N	N	327	N	01	N
24	20241029	100255	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1387000	86000	2	6.61	32963106000	24291	19.66	1335000	1389000	1319000	1691000	911000	1301000	1357009.02	14.57	-79054	1521	1499666	1400332	1300666	1201332	1101666	1450000	1251000	1045	390000	5000	1014780	1000	1	20703283	287155	53.08	3.07	12	0.12	26130.00	451590.00	1470000	20241025	-5.65	435000	20240306	218.85	1470000	-5.65	20241025	435000	218.85	20240306	1470000	-5.65	20241025	435000	218.85	20240306	0.01	N	010130	5000	1045 억		3015799	N	N	327	N	01	N
25	20241028	160252	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1301000	48000	2	3.83	159624224000	121892	35.37	1300000	1400000	1201000	1628000	878000	1253000	1309778.77	14.02	-625991	-2674	1591000	1422000	1301000	1132000	1011000	1506500	1216500	1045	375000	5000	977340	1000	1	20703283	269350	49.79	2.88	12	0.59	26130.00	451590.00	1470000	20241025	-11.50	435000	20240306	199.08	1470000	-11.50	20241025	435000	199.08	20240306	1470000	-11.50	20241025	435000	199.08	20240306	0.01	N	010130	5000	1045 억		2903051	N	N	327	N	01	N
26	20241028	150253	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1291000	38000	2	3.03	145860720000	111318	32.30	1300000	1400000	1201000	1628000	878000	1253000	1310543.44	14.02	-625991	-903	1591000	1422000	1301000	1132000	1011000	1506500	1216500	1045	375000	5000	977340	1000	1	20703283	267279	49.41	2.86	12	0.54	26130.00	451590.00	1470000	20241025	-12.18	435000	20240306	196.78	1470000	-12.18	20241025	435000	196.78	20240306	1470000	-12.18	20241025	435000	196.78	20240306	0.01	N	010130	5000	1045 억		2903051	N	N	1145	N	01	N
27	20241028	140255	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1380000	127000	2	10.14	105699130000	80067	23.23	1300000	1400000	1253000	1628000	878000	1253000	1320519.74	14.02	-625991	351	1591000	1422000	1301000	1132000	1011000	1506500	1216500	1045	375000	5000	977340	1000	1	20703283	285705	52.81	3.06	12	0.39	26130.00	451590.00	1470000	20241025	-6.12	435000	20240306	217.24	1470000	-6.12	20241025	435000	217.24	20240306	1470000	-6.12	20241025	435000	217.24	20240306	0.01	N	010130	5000	1045 억		2903051	N	N	1145	N	01	N
28	20241028	130253	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1354000	101000	2	8.06	78518545000	60275	17.49	1300000	1359000	1253000	1628000	878000	1253000	1303052.16	14.02	-625991	924	1591000	1422000	1301000	1132000	1011000	1506500	1216500	1045	375000	5000	977340	1000	1	20703283	280322	51.82	3.00	12	0.29	26130.00	451590.00	1470000	20241025	-7.89	435000	20240306	211.26	1470000	-7.89	20241025	435000	211.26	20240306	1470000	-7.89	20241025	435000	211.26	20240306	0.01	N	010130	5000	1045 억		2903051	N	N	1145	N	01	N
29	20241028	120254	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1315000	62000	2	4.95	62223840000	48096	13.96	1300000	1347000	1253000	1628000	878000	1253000	1294134.22	14.02	-625991	-443	1591000	1422000	1301000	1132000	1011000	1506500	1216500	1045	375000	5000	977340	1000	1	20703283	272248	50.33	2.91	12	0.23	26130.00	451590.00	1470000	20241025	-10.54	435000	20240306	202.30	1470000	-10.54	20241025	435000	202.30	20240306	1470000	-10.54	20241025	435000	202.30	20240306	0.01	N	010130	5000	1045 억		2903051	N	N	1145	N	01	N
30	20241028	110237	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1292000	39000	2	3.11	51899045000	40202	11.66	1300000	1347000	1253000	1628000	878000	1253000	1291394.20	14.02	-625991	-1430	1591000	1422000	1301000	1132000	1011000	1506500	1216500	1045	375000	5000	977340	1000	1	20703283	267486	49.45	2.86	12	0.19	26130.00	451590.00	1470000	20241025	-12.11	435000	20240306	197.01	1470000	-12.11	20241025	435000	197.01	20240306	1470000	-12.11	20241025	435000	197.01	20240306	0.01	N	010130	5000	1045 억		2903051	N	N	1145	N	01	N
31	20241028	100251	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1288000	35000	2	2.79	41070336000	31790	9.22	1300000	1347000	1253000	1628000	878000	1253000	1292495.28	14.02	-625991	-2120	1591000	1422000	1301000	1132000	1011000	1506500	1216500	1045	375000	5000	977340	1000	1	20703283	266658	49.29	2.85	12	0.15	26130.00	451590.00	1470000	20241025	-12.38	435000	20240306	196.09	1470000	-12.38	20241025	435000	196.09	20240306	1470000	-12.38	20241025	435000	196.09	20240306	0.01	N	010130	5000	1045 억		2903051	N	N	1145	N	01	N
32	20241028	090251	54	100.00	KOSPI200		철강.금속	N	N	N	N		N	1295000	42000	2	3.35	12820068000	9741	2.83	1300000	1347000	1295000	1628000	878000	1253000	1319206.51	14.02	-625991	-858	1591000	1422000	1301000	1132000	1011000	1506500	1216500	1045	375000	5000	977340	1000	1	20703283	268108	49.56	2.87	12	0.05	26130.00	451590.00	1470000	20241025	-11.90	435000	20240306	197.70	1470000	-11.90	20241025	435000	197.70	20240306	1470000	-11.90	20241025	435000	197.70	20240306	0.01	N	010130	5000	1045 억		2903051	N	N	1145	N	01	N
33	20241025	160250	57	100.00	KOSPI200	신고가	철강.금속	N	N	N	N		N	1253000	115000	2	10.11	446221089000	341062	241.89	1251000	1470000	1180000	1479000	797000	1138000	1308346.22	17.02	0	2277	1326000	1232000	1044000	950000	762000	1279000	997000	1045	341000	5000	887640	1000	1	20703283	259412	47.95	2.77	12	1.65	26130.00	451590.00	1470000	20241025	-14.76	435000	20240306	188.05	1470000	-14.76	20241025	435000	188.05	20240306	1470000	-14.76	20241025	435000	188.05	20240306	0.01	N	010130	5000	1045 억		3523690	N	N	1145	N	00	N
34	20241025	150253	57	100.00	KOSPI200	신고가	철강.금속	N	N	N	N		N	1256000	118000	2	10.37	426481539000	325245	230.68	1251000	1470000	1180000	1479000	797000	1138000	1311262.40	17.02	0	-1371	1326000	1232000	1044000	950000	762000	1279000	997000	1045	341000	5000	887640	1000	1	20703283	260033	48.07	2.78	12	1.57	26130.00	451590.00	1470000	20241025	-14.56	435000	20240306	188.74	1470000	-14.56	20241025	435000	188.74	20240306	1470000	-14.56	20241025	435000	188.74	20240306	0.01	N	010130	5000	1045 억		3523690	N	N	573	N	00	N
35	20241025	140253	57	100.00	KOSPI200	신고가	철강.금속	N	N	N	N		N	1264000	126000	2	11.07	397265442000	301783	214.04	1251000	1470000	1180000	1479000	797000	1138000	1316394.37	17.02	0	-3232	1326000	1232000	1044000	950000	762000	1279000	997000	1045	341000	5000	887640	1000	1	20703283	261689	48.37	2.80	12	1.46	26130.00	451590.00	1470000	20241025	-14.01	435000	20240306	190.57	1470000	-14.01	20241025	435000	190.57	20240306	1470000	-14.01	20241025	435000	190.57	20240306	0.01	N	010130	5000	1045 억		3523690	N	N	573	N	00	N
36	20241025	130254	57	100.00	KOSPI200	신고가	철강.금속	N	N	N	N		N	1219000	81000	2	7.12	365602465000	276415	196.04	1251000	1470000	1180000	1479000	797000	1138000	1322657.83	17.02	0	-7099	1326000	1232000	1044000	950000	762000	1279000	997000	1045	341000	5000	887640	1000	1	20703283	252373	46.65	2.70	12	1.34	26130.00	451590.00	1470000	20241025	-17.07	435000	20240306	180.23	1470000	-17.07	20241025	435000	180.23	20240306	1470000	-17.07	20241025	435000	180.23	20240306	0.01	N	010130	5000	1045 억		3523690	N	N	573	N	00	N
37	20241025	120253	57	100.00	KOSPI200	신고가	철강.금속	N	N	N	N		N	1273000	135000	2	11.86	334908240000	252124	178.82	1251000	1470000	1180000	1479000	797000	1138000	1328347.32	17.02	0	-3846	1326000	1232000	1044000	950000	762000	1279000	997000	1045	341000	5000	887640	1000	1	20703283	263553	48.72	2.82	12	1.22	26130.00	451590.00	1470000	20241025	-13.40	435000	20240306	192.64	1470000	-13.40	20241025	435000	192.64	20240306	1470000	-13.40	20241025	435000	192.64	20240306	0.01	N	010130	5000	1045 억		3523690	N	N	573	N	00	N
38	20241025	110252	57	100.00	KOSPI200	신고가	철강.금속	N	N	N	N		N	1212000	74000	2	6.50	289734951000	216073	153.25	1251000	1470000	1180000	1479000	797000	1138000	1340912.34	17.02	0	156	1326000	1232000	1044000	950000	762000	1279000	997000	1045	341000	5000	887640	1000	1	20703283	250924	46.38	2.68	12	1.04	26130.00	451590.00	1470000	20241025	-17.55	435000	20240306	178.62	1470000	-17.55	20241025	435000	178.62	20240306	1470000	-17.55	20241025	435000	178.62	20240306	0.01	N	010130	5000	1045 억		3523690	N	N	573	N	00	N
39	20241025	100253	57	100.00	KOSPI200	신고가	철강.금속	N	N	N	N		N	1355000	217000	2	19.07	206283003000	149055	105.72	1251000	1470000	1251000	1479000	797000	1138000	1383938.83	17.02	0	6738	1326000	1232000	1044000	950000	762000	1279000	997000	1045	341000	5000	887640	1000	1	20703283	280529	51.86	3.00	12	0.72	26130.00	451590.00	1470000	20241025	-7.82	435000	20240306	211.49	1470000	-7.82	20241025	435000	211.49	20240306	1470000	-7.82	20241025	435000	211.49	20240306	0.01	N	010130	5000	1045 억		3523690	N	N	573	N	00	N
40	20241025	090252	57	100.00	KOSPI200	신고가	철강.금속	N	N	N	N		N	1376000	238000	2	20.91	44437674000	34145	24.22	1251000	1376000	1251000	1479000	797000	1138000	1301440.15	17.02	0	8477	1326000	1232000	1044000	950000	762000	1279000	997000	1045	341000	5000	887640	1000	1	20703283	284877	52.66	3.05	12	0.16	26130.00	451590.00	1376000	20241025	0.00	435000	20240306	216.32	1376000	0.00	20241025	435000	216.32	20240306	1376000	0.00	20241025	435000	216.32	20240306	0.01	N	010130	5000	1045 억		3523690	Y	N	573	N	00	N
41	20241024	160249	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	1138000	262000	1	29.91	151886870000	140973	134.02	857000	1138000	856000	1138000	614000	876000	1077409.56	16.76	0	-4003	894000	885000	877000	868000	860000	889500	872500	1045	262000	5000	683280	1000	1	20703283	235603	43.55	2.52	12	0.68	26130.00	451590.00	1138000	20241024	0.00	435000	20240306	161.61	1138000	0.00	20241024	435000	161.61	20240306	1138000	0.00	20241024	435000	161.61	20240306	0.00	N	010130	5000	1045 억		3469903	N	N	573	N	00	N
42	20241024	150250	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	1138000	262000	1	29.91	150565652000	139812	132.91	857000	1138000	856000	1138000	614000	876000	1076915.09	16.76	0	-3277	894000	885000	877000	868000	860000	889500	872500	1045	262000	5000	683280	1000	1	20703283	235603	43.55	2.52	12	0.68	26130.00	451590.00	1138000	20241024	0.00	435000	20240306	161.61	1138000	0.00	20241024	435000	161.61	20240306	1138000	0.00	20241024	435000	161.61	20240306	0.00	N	010130	5000	1045 억		3469903	N	N	3	N	00	N
43	20241024	140251	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	1138000	262000	1	29.91	149964788000	139284	132.41	857000	1138000	856000	1138000	614000	876000	1076683.52	16.76	0	-3542	894000	885000	877000	868000	860000	889500	872500	1045	262000	5000	683280	1000	1	20703283	235603	43.55	2.52	12	0.67	26130.00	451590.00	1138000	20241024	0.00	435000	20240306	161.61	1138000	0.00	20241024	435000	161.61	20240306	1138000	0.00	20241024	435000	161.61	20240306	0.00	N	010130	5000	1045 억		3469903	N	N	3	N	00	N
44	20241024	130252	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	1138000	262000	1	29.91	144046050000	134083	127.47	857000	1138000	856000	1138000	614000	876000	1074305.09	16.76	0	-3766	894000	885000	877000	868000	860000	889500	872500	1045	262000	5000	683280	1000	1	20703283	235603	43.55	2.52	12	0.65	26130.00	451590.00	1138000	20241024	0.00	435000	20240306	161.61	1138000	0.00	20241024	435000	161.61	20240306	1138000	0.00	20241024	435000	161.61	20240306	0.00	N	010130	5000	1045 억		3469903	N	N	3	N	00	N
45	20241024	120251	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	1138000	262000	1	29.91	140805026000	131235	124.76	857000	1138000	856000	1138000	614000	876000	1072922.82	16.76	0	-1291	894000	885000	877000	868000	860000	889500	872500	1045	262000	5000	683280	1000	1	20703283	235603	43.55	2.52	12	0.63	26130.00	451590.00	1138000	20241024	0.00	435000	20240306	161.61	1138000	0.00	20241024	435000	161.61	20240306	1138000	0.00	20241024	435000	161.61	20240306	0.00	N	010130	5000	1045 억		3469903	N	N	3	N	00	N
46	20241024	110252	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	1138000	262000	1	29.91	139090060000	129728	123.33	857000	1138000	856000	1138000	614000	876000	1072166.84	16.76	0	-892	894000	885000	877000	868000	860000	889500	872500	1045	262000	5000	683280	1000	1	20703283	235603	43.55	2.52	12	0.63	26130.00	451590.00	1138000	20241024	0.00	435000	20240306	161.61	1138000	0.00	20241024	435000	161.61	20240306	1138000	0.00	20241024	435000	161.61	20240306	0.00	N	010130	5000	1045 억		3469903	N	N	3	N	00	N
47	20241024	100251	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	1124000	248000	2	28.31	130226356000	121926	115.91	857000	1138000	856000	1138000	614000	876000	1068077.00	16.76	0	-1504	894000	885000	877000	868000	860000	889500	872500	1045	262000	5000	683280	1000	1	20703283	232705	43.02	2.49	12	0.59	26130.00	451590.00	1138000	20241024	-1.23	435000	20240306	158.39	1138000	-1.23	20241024	435000	158.39	20240306	1138000	-1.23	20241024	435000	158.39	20240306	0.00	N	010130	5000	1045 억		3469903	N	N	3	N	00	N
48	20241024	090239	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	863000	-13000	5	-1.48	1040361000	1212	1.15	857000	865000	856000	1138000	614000	876000	858383.66	16.76	0	-240	894000	885000	877000	868000	860000	889500	872500	1045	262000	5000	683280	1000	1	20703283	178669	33.03	1.91	12	0.01	26130.00	451590.00	889000	20241021	-2.92	435000	20240306	98.39	889000	-2.92	20241021	435000	98.39	20240306	889000	-2.92	20241021	435000	98.39	20240306	0.00	N	010130	5000	1045 억		3469903	N	N	3	N	00	N
49	20241023	160252	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	876000	2000	2	0.23	92300049000	104792	100.06	870000	886000	869000	1136000	612000	874000	880795.20	16.73	0	8692	891333	882666	867333	858666	843333	887000	863000	1045	262000	5000	681720	1000	1	20703283	181361	33.52	1.94	12	0.51	26130.00	451590.00	889000	20241021	-1.46	435000	20240306	101.38	889000	-1.46	20241021	435000	101.38	20240306	889000	-1.46	20241021	435000	101.38	20240306	0.05	N	010130	5000	1045 억		3464266	N	N	3	N	00	N
50	20241023	150254	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	881000	7000	2	0.80	83660420000	94953	90.66	870000	886000	869000	1136000	612000	874000	881071.97	16.73	0	9662	891333	882666	867333	858666	843333	887000	863000	1045	262000	5000	681720	1000	1	20703283	182396	33.72	1.95	12	0.46	26130.00	451590.00	889000	20241021	-0.90	435000	20240306	102.53	889000	-0.90	20241021	435000	102.53	20240306	889000	-0.90	20241021	435000	102.53	20240306	0.05	N	010130	5000	1045 억		3464266	N	N	57	N	00	N
51	20241023	140256	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	885000	11000	2	1.26	50909799000	57902	55.29	870000	885000	869000	1136000	612000	874000	879240.86	16.73	0	7285	891333	882666	867333	858666	843333	887000	863000	1045	262000	5000	681720	1000	1	20703283	183224	33.87	1.96	12	0.28	26130.00	451590.00	889000	20241021	-0.45	435000	20240306	103.45	889000	-0.45	20241021	435000	103.45	20240306	889000	-0.45	20241021	435000	103.45	20240306	0.05	N	010130	5000	1045 억		3464266	N	N	57	N	00	N
52	20241023	130252	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	879000	5000	2	0.57	31979538000	36462	34.81	870000	883000	869000	1136000	612000	874000	877064.92	16.73	0	4925	891333	882666	867333	858666	843333	887000	863000	1045	262000	5000	681720	1000	1	20703283	181982	33.64	1.95	12	0.18	26130.00	451590.00	889000	20241021	-1.12	435000	20240306	102.07	889000	-1.12	20241021	435000	102.07	20240306	889000	-1.12	20241021	435000	102.07	20240306	0.05	N	010130	5000	1045 억		3464266	N	N	57	N	00	N
53	20241023	120250	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	877000	3000	2	0.34	25492887000	29074	27.76	870000	883000	869000	1136000	612000	874000	876827.74	16.73	0	3692	891333	882666	867333	858666	843333	887000	863000	1045	262000	5000	681720	1000	1	20703283	181568	33.56	1.94	12	0.14	26130.00	451590.00	889000	20241021	-1.35	435000	20240306	101.61	889000	-1.35	20241021	435000	101.61	20240306	889000	-1.35	20241021	435000	101.61	20240306	0.05	N	010130	5000	1045 억		3464266	N	N	57	N	00	N
54	20241023	110251	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	875000	1000	2	0.11	19525121000	22264	21.26	870000	883000	869000	1136000	612000	874000	876981.85	16.73	0	2119	891333	882666	867333	858666	843333	887000	863000	1045	262000	5000	681720	1000	1	20703283	181154	33.49	1.94	12	0.11	26130.00	451590.00	889000	20241021	-1.57	435000	20240306	101.15	889000	-1.57	20241021	435000	101.15	20240306	889000	-1.57	20241021	435000	101.15	20240306	0.05	N	010130	5000	1045 억		3464266	N	N	57	N	00	N
55	20241023	100250	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	876000	2000	2	0.23	11862997000	13510	12.90	870000	883000	869000	1136000	612000	874000	878090.38	16.73	0	1559	891333	882666	867333	858666	843333	887000	863000	1045	262000	5000	681720	1000	1	20703283	181361	33.52	1.94	12	0.07	26130.00	451590.00	889000	20241021	-1.46	435000	20240306	101.38	889000	-1.46	20241021	435000	101.38	20240306	889000	-1.46	20241021	435000	101.38	20240306	0.05	N	010130	5000	1045 억		3464266	N	N	57	N	00	N
56	20241023	090250	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	871000	-3000	5	-0.34	458060000	526	0.50	870000	872000	869000	1136000	612000	874000	870830.48	16.73	0	149	891333	882666	867333	858666	843333	887000	863000	1045	262000	5000	681720	1000	1	20703283	180326	33.33	1.93	12	0.00	26130.00	451590.00	889000	20241021	-2.02	435000	20240306	100.23	889000	-2.02	20241021	435000	100.23	20240306	889000	-2.02	20241021	435000	100.23	20240306	0.05	N	010130	5000	1045 억		3464266	N	N	57	N	00	N
57	20241022	160247	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	874000	-3000	5	-0.34	90703519000	104437	16.35	868000	876000	852000	1140000	614000	877000	868498.07	16.98	0	-22286	970333	923666	842333	795666	714333	947000	819000	1045	263000	5000	684060	1000	1	20703283	180947	33.45	1.94	12	0.50	26130.00	451590.00	889000	20241021	-1.69	435000	20240306	100.92	889000	-1.69	20241021	435000	100.92	20240306	889000	-1.69	20241021	435000	100.92	20240306	0.10	N	010130	5000	1045 억		3515250	N	N	57	N	00	N
58	20241022	150251	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	874000	-3000	5	-0.34	78755531000	90744	14.21	868000	876000	852000	1140000	614000	877000	867886.42	16.98	0	-19291	970333	923666	842333	795666	714333	947000	819000	1045	263000	5000	684060	1000	1	20703283	180947	33.45	1.94	12	0.44	26130.00	451590.00	889000	20241021	-1.69	435000	20240306	100.92	889000	-1.69	20241021	435000	100.92	20240306	889000	-1.69	20241021	435000	100.92	20240306	0.10	N	010130	5000	1045 억		3515250	N	N	179	N	00	N
59	20241022	140252	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	869000	-8000	5	-0.91	60898045000	70238	11.00	868000	876000	852000	1140000	614000	877000	867023.48	16.98	0	-21757	970333	923666	842333	795666	714333	947000	819000	1045	263000	5000	684060	1000	1	20703283	179912	33.26	1.92	12	0.34	26130.00	451590.00	889000	20241021	-2.25	435000	20240306	99.77	889000	-2.25	20241021	435000	99.77	20240306	889000	-2.25	20241021	435000	99.77	20240306	0.10	N	010130	5000	1045 억		3515250	N	N	179	N	00	N
60	20241022	130250	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	872000	-5000	5	-0.57	41769907000	48259	7.56	868000	876000	852000	1140000	614000	877000	865534.92	16.98	0	-18093	970333	923666	842333	795666	714333	947000	819000	1045	263000	5000	684060	1000	1	20703283	180533	33.37	1.93	12	0.23	26130.00	451590.00	889000	20241021	-1.91	435000	20240306	100.46	889000	-1.91	20241021	435000	100.46	20240306	889000	-1.91	20241021	435000	100.46	20240306	0.10	N	010130	5000	1045 억		3515250	N	N	179	N	00	N
61	20241022	120250	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	867000	-10000	5	-1.14	33105881000	38279	5.99	868000	876000	852000	1140000	614000	877000	864855.93	16.98	0	-16455	970333	923666	842333	795666	714333	947000	819000	1045	263000	5000	684060	1000	1	20703283	179497	33.18	1.92	12	0.18	26130.00	451590.00	889000	20241021	-2.47	435000	20240306	99.31	889000	-2.47	20241021	435000	99.31	20240306	889000	-2.47	20241021	435000	99.31	20240306	0.10	N	010130	5000	1045 억		3515250	N	N	179	N	00	N
62	20241022	110249	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	861000	-16000	5	-1.82	26305277000	30401	4.76	868000	876000	852000	1140000	614000	877000	865274.77	16.98	0	-16561	970333	923666	842333	795666	714333	947000	819000	1045	263000	5000	684060	1000	1	20703283	178255	32.95	1.91	12	0.15	26130.00	451590.00	889000	20241021	-3.15	435000	20240306	97.93	889000	-3.15	20241021	435000	97.93	20240306	889000	-3.15	20241021	435000	97.93	20240306	0.10	N	010130	5000	1045 억		3515250	N	N	179	N	00	N
63	20241022	100250	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	865000	-12000	5	-1.37	18416139000	21250	3.33	868000	876000	852000	1140000	614000	877000	866639.40	16.98	0	-13721	970333	923666	842333	795666	714333	947000	819000	1045	263000	5000	684060	1000	1	20703283	179083	33.10	1.92	12	0.10	26130.00	451590.00	889000	20241021	-2.70	435000	20240306	98.85	889000	-2.70	20241021	435000	98.85	20240306	889000	-2.70	20241021	435000	98.85	20240306	0.10	N	010130	5000	1045 억		3515250	N	N	179	N	00	N
64	20241022	090250	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	857000	-20000	5	-2.28	2875728000	3342	0.52	868000	868000	855000	1140000	614000	877000	860456.40	16.98	0	-2410	970333	923666	842333	795666	714333	947000	819000	1045	263000	5000	684060	1000	1	20703283	177427	32.80	1.90	12	0.02	26130.00	451590.00	889000	20241021	-3.60	435000	20240306	97.01	889000	-3.60	20241021	435000	97.01	20240306	889000	-3.60	20241021	435000	97.01	20240306	0.10	N	010130	5000	1045 억		3515250	N	N	179	N	00	N
65	20241021	160248	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	877000	53000	2	6.43	545469813000	629289	236.32	827000	889000	761000	1071000	577000	824000	866794.57	17.46	0	-38810	860000	842000	820000	802000	780000	851000	811000	1045	247000	5000	642720	1000	1	20703283	181568	33.56	1.94	12	3.04	26130.00	451590.00	889000	20241021	-1.35	435000	20240306	101.61	889000	-1.35	20241021	435000	101.61	20240306	889000	-1.35	20241021	435000	101.61	20240306	0.09	N	010130	5000	1045 억		3614037	N	N	179	N	00	N
66	20241021	150250	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	875000	51000	2	6.19	477222236000	551349	207.05	827000	889000	761000	1071000	577000	824000	865555.33	17.46	0	-7726	860000	842000	820000	802000	780000	851000	811000	1045	247000	5000	642720	1000	1	20703283	181154	33.49	1.94	12	2.66	26130.00	451590.00	889000	20241021	-1.57	435000	20240306	101.15	889000	-1.57	20241021	435000	101.15	20240306	889000	-1.57	20241021	435000	101.15	20240306	0.09	N	010130	5000	1045 억		3614037	N	N	130	N	00	N
67	20241021	140250	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	877000	53000	2	6.43	429679466000	497104	186.68	827000	889000	761000	1071000	577000	824000	864366.96	17.46	0	-13662	860000	842000	820000	802000	780000	851000	811000	1045	247000	5000	642720	1000	1	20703283	181568	33.56	1.94	12	2.40	26130.00	451590.00	889000	20241021	-1.35	435000	20240306	101.61	889000	-1.35	20241021	435000	101.61	20240306	889000	-1.35	20241021	435000	101.61	20240306	0.09	N	010130	5000	1045 억		3614037	N	N	130	N	00	N
68	20241021	130249	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	880000	56000	2	6.80	398494788000	461572	173.34	827000	889000	761000	1071000	577000	824000	863344.34	17.46	0	-8032	860000	842000	820000	802000	780000	851000	811000	1045	247000	5000	642720	1000	1	20703283	182189	33.68	1.95	12	2.23	26130.00	451590.00	889000	20241021	-1.01	435000	20240306	102.30	889000	-1.01	20241021	435000	102.30	20240306	889000	-1.01	20241021	435000	102.30	20240306	0.09	N	010130	5000	1045 억		3614037	N	N	130	N	00	N
69	20241021	120249	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	878000	54000	2	6.55	343570268000	399123	149.88	827000	889000	761000	1071000	577000	824000	860814.85	17.46	0	-8251	860000	842000	820000	802000	780000	851000	811000	1045	247000	5000	642720	1000	1	20703283	181775	33.60	1.94	12	1.93	26130.00	451590.00	889000	20241021	-1.24	435000	20240306	101.84	889000	-1.24	20241021	435000	101.84	20240306	889000	-1.24	20241021	435000	101.84	20240306	0.09	N	010130	5000	1045 억		3614037	N	N	130	N	00	N
70	20241021	110247	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	873000	49000	2	5.95	244792148000	286433	107.57	827000	889000	761000	1071000	577000	824000	854624.85	17.46	0	-25657	860000	842000	820000	802000	780000	851000	811000	1045	247000	5000	642720	1000	1	20703283	180740	33.41	1.93	12	1.38	26130.00	451590.00	889000	20241021	-1.80	435000	20240306	100.69	889000	-1.80	20241021	435000	100.69	20240306	889000	-1.80	20241021	435000	100.69	20240306	0.09	N	010130	5000	1045 억		3614037	N	N	130	N	00	N
71	20241021	100250	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	818000	-6000	5	-0.73	40428807000	50020	18.78	827000	827000	761000	1071000	577000	824000	808246.54	17.46	0	-10508	860000	842000	820000	802000	780000	851000	811000	1045	247000	5000	642720	1000	1	20703283	169353	31.31	1.81	12	0.24	26130.00	451590.00	838000	20241018	-2.39	435000	20240306	88.05	838000	-2.39	20241018	435000	88.05	20240306	838000	-2.39	20241018	435000	88.05	20240306	0.09	N	010130	5000	1045 억		3614037	N	N	130	N	00	N
72	20241021	090248	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	761000	-63000	5	-7.65	7985599000	9800	3.68	827000	827000	761000	1071000	577000	824000	814838.34	17.46	0	-2956	860000	842000	820000	802000	780000	851000	811000	1045	247000	5000	642720	1000	1	20703283	157552	29.12	1.69	12	0.05	26130.00	451590.00	838000	20241018	-9.19	435000	20240306	74.94	838000	-9.19	20241018	435000	74.94	20240306	838000	-9.19	20241018	435000	74.94	20240306	0.09	N	010130	5000	1045 억		3614037	Y	N	130	N	00	N
73	20241018	160248	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	824000	30000	2	3.78	214397575000	260390	145.47	799000	838000	798000	1032000	556000	794000	823372.29	16.86	0	72529	829333	811666	797333	779666	765333	804500	772500	1045	238000	5000	619320	1000	1	20703283	170595	31.53	1.82	12	1.26	26130.00	451590.00	838000	20241018	-1.67	435000	20240306	89.43	838000	-1.67	20241018	435000	89.43	20240306	838000	-1.67	20241018	435000	89.43	20240306	0.10	N	010130	5000	1045 억		3490793	N	N	130	N	00	N
74	20241018	150252	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	824000	30000	2	3.78	190944287000	231970	129.59	799000	838000	798000	1032000	556000	794000	823146.56	16.86	0	72759	829333	811666	797333	779666	765333	804500	772500	1045	238000	5000	619320	1000	1	20703283	170595	31.53	1.82	12	1.12	26130.00	451590.00	838000	20241018	-1.67	435000	20240306	89.43	838000	-1.67	20241018	435000	89.43	20240306	838000	-1.67	20241018	435000	89.43	20240306	0.10	N	010130	5000	1045 억		3490793	N	N	19	N	00	N
75	20241018	140257	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	829000	35000	2	4.41	167653551000	203816	113.86	799000	838000	798000	1032000	556000	794000	822577.97	16.86	0	70698	829333	811666	797333	779666	765333	804500	772500	1045	238000	5000	619320	1000	1	20703283	171630	31.73	1.84	12	0.98	26130.00	451590.00	838000	20241018	-1.07	435000	20240306	90.57	838000	-1.07	20241018	435000	90.57	20240306	838000	-1.07	20241018	435000	90.57	20240306	0.10	N	010130	5000	1045 억		3490793	N	N	19	N	00	N
76	20241018	130250	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	831000	37000	2	4.66	145795187000	177471	99.14	799000	838000	798000	1032000	556000	794000	821520.98	16.86	0	72491	829333	811666	797333	779666	765333	804500	772500	1045	238000	5000	619320	1000	1	20703283	172044	31.80	1.84	12	0.86	26130.00	451590.00	838000	20241018	-0.84	435000	20240306	91.03	838000	-0.84	20241018	435000	91.03	20240306	838000	-0.84	20241018	435000	91.03	20240306	0.10	N	010130	5000	1045 억		3490793	N	N	19	N	00	N
77	20241018	120255	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	830000	36000	2	4.53	130228731000	158747	88.68	799000	838000	798000	1032000	556000	794000	820359.78	16.86	0	69266	829333	811666	797333	779666	765333	804500	772500	1045	238000	5000	619320	1000	1	20703283	171837	31.76	1.84	12	0.77	26130.00	451590.00	838000	20241018	-0.95	435000	20240306	90.80	838000	-0.95	20241018	435000	90.80	20240306	838000	-0.95	20241018	435000	90.80	20240306	0.10	N	010130	5000	1045 억		3490793	N	N	19	N	00	N
78	20241018	110252	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	822000	28000	2	3.53	78361779000	96209	53.75	799000	825000	798000	1032000	556000	794000	814502.77	16.86	0	42579	829333	811666	797333	779666	765333	804500	772500	1045	238000	5000	619320	1000	1	20703283	170181	31.46	1.82	12	0.46	26130.00	451590.00	831000	20241015	-1.08	435000	20240306	88.97	831000	-1.08	20241015	435000	88.97	20240306	831000	-1.08	20241015	435000	88.97	20240306	0.10	N	010130	5000	1045 억		3490793	N	N	19	N	00	N
79	20241018	100249	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	814000	20000	2	2.52	44491019000	54972	30.71	799000	819000	798000	1032000	556000	794000	809349.42	16.86	0	22516	829333	811666	797333	779666	765333	804500	772500	1045	238000	5000	619320	1000	1	20703283	168525	31.15	1.80	12	0.27	26130.00	451590.00	831000	20241015	-2.05	435000	20240306	87.13	831000	-2.05	20241015	435000	87.13	20240306	831000	-2.05	20241015	435000	87.13	20240306	0.10	N	010130	5000	1045 억		3490793	N	N	19	N	00	N
80	20241018	090249	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	799000	5000	2	0.63	5120276000	6407	3.58	799000	801000	798000	1032000	556000	794000	799197.43	16.86	0	-757	829333	811666	797333	779666	765333	804500	772500	1045	238000	5000	619320	1000	1	20703283	165419	30.58	1.77	12	0.03	26130.00	451590.00	831000	20241015	-3.85	435000	20240306	83.68	831000	-3.85	20241015	435000	83.68	20240306	831000	-3.85	20241015	435000	83.68	20240306	0.10	N	010130	5000	1045 억		3490793	N	N	19	N	00	N
81	20241017	160247	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	794000	-15000	5	-1.85	142790502000	178600	128.68	814000	815000	783000	1051000	567000	809000	799498.92	16.96	-299400	36896	829000	819000	811000	801000	793000	815000	797000	1045	242000	5000	631020	1000	1	20703283	164384	30.39	1.76	12	0.86	26130.00	451590.00	831000	20241015	-4.45	435000	20240306	82.53	831000	-4.45	20241015	435000	82.53	20240306	831000	-4.45	20241015	435000	82.53	20240306	0.12	N	010130	5000	1045 억		3511742	N	N	19	N	00	N
82	20241017	150249	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	800000	-9000	5	-1.11	126122141000	157715	113.64	814000	815000	783000	1051000	567000	809000	799682.80	16.96	-299400	37234	829000	819000	811000	801000	793000	815000	797000	1045	242000	5000	631020	1000	1	20703283	165626	30.62	1.77	12	0.76	26130.00	451590.00	831000	20241015	-3.73	435000	20240306	83.91	831000	-3.73	20241015	435000	83.91	20240306	831000	-3.73	20241015	435000	83.91	20240306	0.12	N	010130	5000	1045 억		3511742	N	N	26	N	00	N
83	20241017	140249	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	787000	-22000	5	-2.72	100925720000	125953	90.75	814000	815000	786000	1051000	567000	809000	801295.57	16.96	-299400	27420	829000	819000	811000	801000	793000	815000	797000	1045	242000	5000	631020	1000	1	20703283	162935	30.12	1.74	12	0.61	26130.00	451590.00	831000	20241015	-5.29	435000	20240306	80.92	831000	-5.29	20241015	435000	80.92	20240306	831000	-5.29	20241015	435000	80.92	20240306	0.12	N	010130	5000	1045 억		3511742	N	N	26	N	00	N
84	20241017	130249	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	797000	-12000	5	-1.48	87846628000	109455	78.86	814000	815000	794000	1051000	567000	809000	802581.08	16.96	-299400	22360	829000	819000	811000	801000	793000	815000	797000	1045	242000	5000	631020	1000	1	20703283	165005	30.50	1.76	12	0.53	26130.00	451590.00	831000	20241015	-4.09	435000	20240306	83.22	831000	-4.09	20241015	435000	83.22	20240306	831000	-4.09	20241015	435000	83.22	20240306	0.12	N	010130	5000	1045 억		3511742	N	N	26	N	00	N
85	20241017	120249	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	800000	-9000	5	-1.11	75720826000	94239	67.90	814000	815000	796000	1051000	567000	809000	803496.72	16.96	-299400	16770	829000	819000	811000	801000	793000	815000	797000	1045	242000	5000	631020	1000	1	20703283	165626	30.62	1.77	12	0.46	26130.00	451590.00	831000	20241015	-3.73	435000	20240306	83.91	831000	-3.73	20241015	435000	83.91	20240306	831000	-3.73	20241015	435000	83.91	20240306	0.12	N	010130	5000	1045 억		3511742	N	N	26	N	00	N
86	20241017	110250	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	797000	-12000	5	-1.48	62598280000	77808	56.06	814000	815000	796000	1051000	567000	809000	804521.38	16.96	-299400	11483	829000	819000	811000	801000	793000	815000	797000	1045	242000	5000	631020	1000	1	20703283	165005	30.50	1.76	12	0.38	26130.00	451590.00	831000	20241015	-4.09	435000	20240306	83.22	831000	-4.09	20241015	435000	83.22	20240306	831000	-4.09	20241015	435000	83.22	20240306	0.12	N	010130	5000	1045 억		3511742	N	N	26	N	00	N
87	20241017	100250	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	799000	-10000	5	-1.24	38162533000	47338	34.11	814000	815000	797000	1051000	567000	809000	806170.14	16.96	-299400	10032	829000	819000	811000	801000	793000	815000	797000	1045	242000	5000	631020	1000	1	20703283	165419	30.58	1.77	12	0.23	26130.00	451590.00	831000	20241015	-3.85	435000	20240306	83.68	831000	-3.85	20241015	435000	83.68	20240306	831000	-3.85	20241015	435000	83.68	20240306	0.12	N	010130	5000	1045 억		3511742	N	N	26	N	00	N
88	20241017	090248	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	811000	2000	2	0.25	5261103000	6475	4.67	814000	815000	810000	1051000	567000	809000	812535.39	16.96	-299400	99	829000	819000	811000	801000	793000	815000	797000	1045	242000	5000	631020	1000	1	20703283	167904	31.04	1.80	12	0.03	26130.00	451590.00	831000	20241015	-2.41	435000	20240306	86.44	831000	-2.41	20241015	435000	86.44	20240306	831000	-2.41	20241015	435000	86.44	20240306	0.12	N	010130	5000	1045 억		3511742	N	N	26	N	00	N
89	20241016	160247	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	809000	-8000	5	-0.98	105796051000	130544	51.28	820000	821000	803000	1062000	572000	817000	810423.95	18.37	0	38598	849000	833000	815000	799000	781000	841000	807000	1045	245000	5000	637260	1000	1	20703283	167490	30.96	1.79	12	0.63	26130.00	451590.00	831000	20241015	-2.65	435000	20240306	85.98	831000	-2.65	20241015	435000	85.98	20240306	831000	-2.65	20241015	435000	85.98	20240306	0.17	N	010130	5000	1045 억		3803404	N	N	26	N	00	N
90	20241016	150248	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	805000	-12000	5	-1.47	98277206000	121244	47.63	820000	821000	803000	1062000	572000	817000	810570.22	18.37	0	34485	849000	833000	815000	799000	781000	841000	807000	1045	245000	5000	637260	1000	1	20703283	166661	30.81	1.78	12	0.59	26130.00	451590.00	831000	20241015	-3.13	435000	20240306	85.06	831000	-3.13	20241015	435000	85.06	20240306	831000	-3.13	20241015	435000	85.06	20240306	0.17	N	010130	5000	1045 억		3803404	N	N	94	N	00	N
91	20241016	140248	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	810000	-7000	5	-0.86	79241746000	97656	38.36	820000	821000	803000	1062000	572000	817000	811433.74	18.37	0	24302	849000	833000	815000	799000	781000	841000	807000	1045	245000	5000	637260	1000	1	20703283	167697	31.00	1.79	12	0.47	26130.00	451590.00	831000	20241015	-2.53	435000	20240306	86.21	831000	-2.53	20241015	435000	86.21	20240306	831000	-2.53	20241015	435000	86.21	20240306	0.17	N	010130	5000	1045 억		3803404	N	N	94	N	00	N
92	20241016	130248	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	812000	-5000	5	-0.61	69701694000	85881	33.74	820000	821000	803000	1062000	572000	817000	811603.64	18.37	0	17593	849000	833000	815000	799000	781000	841000	807000	1045	245000	5000	637260	1000	1	20703283	168111	31.08	1.80	12	0.41	26130.00	451590.00	831000	20241015	-2.29	435000	20240306	86.67	831000	-2.29	20241015	435000	86.67	20240306	831000	-2.29	20241015	435000	86.67	20240306	0.17	N	010130	5000	1045 억		3803404	N	N	94	N	00	N
93	20241016	120247	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	813000	-4000	5	-0.49	57347342000	70633	27.75	820000	821000	803000	1062000	572000	817000	811900.96	18.37	0	15584	849000	833000	815000	799000	781000	841000	807000	1045	245000	5000	637260	1000	1	20703283	168318	31.11	1.80	12	0.34	26130.00	451590.00	831000	20241015	-2.17	435000	20240306	86.90	831000	-2.17	20241015	435000	86.90	20240306	831000	-2.17	20241015	435000	86.90	20240306	0.17	N	010130	5000	1045 억		3803404	N	N	94	N	00	N
94	20241016	110248	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	812000	-5000	5	-0.61	47484360000	58496	22.98	820000	821000	803000	1062000	572000	817000	811747.95	18.37	0	10100	849000	833000	815000	799000	781000	841000	807000	1045	245000	5000	637260	1000	1	20703283	168111	31.08	1.80	12	0.28	26130.00	451590.00	831000	20241015	-2.29	435000	20240306	86.67	831000	-2.29	20241015	435000	86.67	20240306	831000	-2.29	20241015	435000	86.67	20240306	0.17	N	010130	5000	1045 억		3803404	N	N	94	N	00	N
95	20241016	100247	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	808000	-9000	5	-1.10	35093593000	43203	16.97	820000	821000	803000	1062000	572000	817000	812287.97	18.37	0	2912	849000	833000	815000	799000	781000	841000	807000	1045	245000	5000	637260	1000	1	20703283	167283	30.92	1.79	12	0.21	26130.00	451590.00	831000	20241015	-2.77	435000	20240306	85.75	831000	-2.77	20241015	435000	85.75	20240306	831000	-2.77	20241015	435000	85.75	20240306	0.17	N	010130	5000	1045 억		3803404	N	N	94	N	00	N
96	20241016	090248	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	813000	-4000	5	-0.49	8965263000	10992	4.32	820000	821000	803000	1062000	572000	817000	815608.60	18.37	0	-1796	849000	833000	815000	799000	781000	841000	807000	1045	245000	5000	637260	1000	1	20703283	168318	31.11	1.80	12	0.05	26130.00	451590.00	831000	20241015	-2.17	435000	20240306	86.90	831000	-2.17	20241015	435000	86.90	20240306	831000	-2.17	20241015	435000	86.90	20240306	0.17	N	010130	5000	1045 억		3803404	N	N	94	N	00	N
97	20241015	160246	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	817000	24000	2	3.03	207055996000	253995	64.64	803000	831000	797000	1030000	556000	793000	815251.59	18.17	0	83675	838333	815666	797333	774666	756333	806500	765500	1045	237000	5000	618540	1000	1	20703283	169146	31.27	1.81	12	1.23	26130.00	451590.00	831000	20241015	-1.68	435000	20240306	87.82	831000	-1.68	20241015	435000	87.82	20240306	831000	-1.68	20241015	435000	87.82	20240306	0.25	N	010130	5000	1045 억		3761344	N	N	94	N	00	N
98	20241015	150248	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	813000	20000	2	2.52	187313510000	229781	58.48	803000	831000	797000	1030000	556000	793000	815244.52	18.17	0	75804	838333	815666	797333	774666	756333	806500	765500	1045	237000	5000	618540	1000	1	20703283	168318	31.11	1.80	12	1.11	26130.00	451590.00	831000	20241015	-2.17	435000	20240306	86.90	831000	-2.17	20241015	435000	86.90	20240306	831000	-2.17	20241015	435000	86.90	20240306	0.25	N	010130	5000	1045 억		3761344	N	N	711	N	00	N
99	20241015	140248	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	810000	17000	2	2.14	157176529000	192668	49.03	803000	831000	797000	1030000	556000	793000	815865.20	18.17	0	57598	838333	815666	797333	774666	756333	806500	765500	1045	237000	5000	618540	1000	1	20703283	167697	31.00	1.79	12	0.93	26130.00	451590.00	831000	20241015	-2.53	435000	20240306	86.21	831000	-2.53	20241015	435000	86.21	20240306	831000	-2.53	20241015	435000	86.21	20240306	0.25	N	010130	5000	1045 억		3761344	N	N	711	N	00	N
100	20241015	130248	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	811000	18000	2	2.27	136430554000	167113	42.53	803000	831000	797000	1030000	556000	793000	816486.68	18.17	0	45879	838333	815666	797333	774666	756333	806500	765500	1045	237000	5000	618540	1000	1	20703283	167904	31.04	1.80	12	0.81	26130.00	451590.00	831000	20241015	-2.41	435000	20240306	86.44	831000	-2.41	20241015	435000	86.44	20240306	831000	-2.41	20241015	435000	86.44	20240306	0.25	N	010130	5000	1045 억		3761344	N	N	711	N	00	N
101	20241015	120247	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	811000	18000	2	2.27	119228973000	145876	37.12	803000	831000	797000	1030000	556000	793000	817437.85	18.17	0	38811	838333	815666	797333	774666	756333	806500	765500	1045	237000	5000	618540	1000	1	20703283	167904	31.04	1.80	12	0.70	26130.00	451590.00	831000	20241015	-2.41	435000	20240306	86.44	831000	-2.41	20241015	435000	86.44	20240306	831000	-2.41	20241015	435000	86.44	20240306	0.25	N	010130	5000	1045 억		3761344	N	N	711	N	00	N
102	20241015	110248	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	815000	22000	2	2.77	101766432000	124432	31.67	803000	831000	797000	1030000	556000	793000	817975.81	18.17	0	33485	838333	815666	797333	774666	756333	806500	765500	1045	237000	5000	618540	1000	1	20703283	168732	31.19	1.80	12	0.60	26130.00	451590.00	831000	20241015	-1.93	435000	20240306	87.36	831000	-1.93	20241015	435000	87.36	20240306	831000	-1.93	20241015	435000	87.36	20240306	0.25	N	010130	5000	1045 억		3761344	N	N	711	N	00	N
103	20241015	100248	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	815000	22000	2	2.77	81803668000	99917	25.43	803000	831000	797000	1030000	556000	793000	818881.48	18.17	0	23027	838333	815666	797333	774666	756333	806500	765500	1045	237000	5000	618540	1000	1	20703283	168732	31.19	1.80	12	0.48	26130.00	451590.00	831000	20241015	-1.93	435000	20240306	87.36	831000	-1.93	20241015	435000	87.36	20240306	831000	-1.93	20241015	435000	87.36	20240306	0.25	N	010130	5000	1045 억		3761344	N	N	711	N	00	N
104	20241015	090246	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	N	804000	11000	2	1.39	11265920000	14046	3.57	803000	807000	797000	1030000	556000	793000	802504.92	18.17	0	4283	838333	815666	797333	774666	756333	806500	765500	1045	237000	5000	618540	1000	1	20703283	166454	30.77	1.78	12	0.07	26130.00	451590.00	820000	20241014	-1.95	435000	20240306	84.83	820000	-1.95	20241014	435000	84.83	20240306	820000	-1.95	20241014	435000	84.83	20240306	0.25	N	010130	5000	1045 억		3761344	N	N	711	N	00	N
105	20241014	160242	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	793000	-1000	5	-0.13	304950976000	380106	108.58	800000	820000	779000	1032000	556000	794000	802301.12	18.21	0	54033	820000	807000	788000	775000	756000	797500	765500	1045	238000	5000	619320	1000	1	20703283	164177	30.35	1.76	12	1.84	26130.00	451590.00	820000	20241014	-3.29	435000	20240306	82.30	820000	-3.29	20241014	435000	82.30	20240306	820000	-3.29	20241014	435000	82.30	20240306	0.28	N	010130	5000	1045 억		3769904	N	N	711	N	00	N
106	20241014	150244	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	796000	2000	2	0.25	268831164000	334330	95.50	800000	820000	792000	1032000	556000	794000	804098.51	18.21	0	38993	820000	807000	788000	775000	756000	797500	765500	1045	238000	5000	619320	1000	1	20703283	164798	30.46	1.76	12	1.61	26130.00	451590.00	820000	20241014	-2.93	435000	20240306	82.99	820000	-2.93	20241014	435000	82.99	20240306	820000	-2.93	20241014	435000	82.99	20240306	0.28	N	010130	5000	1045 억		3769904	N	N	321	N	00	N
107	20241014	140244	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	800000	6000	2	0.76	229191661000	284681	81.32	800000	820000	792000	1032000	556000	794000	805094.32	18.21	0	19226	820000	807000	788000	775000	756000	797500	765500	1045	238000	5000	619320	1000	1	20703283	165626	30.62	1.77	12	1.38	26130.00	451590.00	820000	20241014	-2.44	435000	20240306	83.91	820000	-2.44	20241014	435000	83.91	20240306	820000	-2.44	20241014	435000	83.91	20240306	0.28	N	010130	5000	1045 억		3769904	N	N	321	N	00	N
108	20241014	130244	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	814000	20000	2	2.52	145248164000	181042	51.71	800000	814000	792000	1032000	556000	794000	802303.91	18.21	0	22582	820000	807000	788000	775000	756000	797500	765500	1045	238000	5000	619320	1000	1	20703283	168525	31.15	1.80	12	0.87	26130.00	451590.00	814000	20241014	0.00	435000	20240306	87.13	814000	0.00	20241014	435000	87.13	20240306	814000	0.00	20241014	435000	87.13	20240306	0.28	N	010130	5000	1045 억		3769904	N	N	321	N	00	N
109	20241014	120241	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	806000	12000	2	1.51	119921427000	149803	42.79	800000	810000	792000	1032000	556000	794000	800540.90	18.21	0	7213	820000	807000	788000	775000	756000	797500	765500	1045	238000	5000	619320	1000	1	20703283	166868	30.85	1.78	12	0.72	26130.00	451590.00	810000	20241014	-0.49	435000	20240306	85.29	810000	-0.49	20241014	435000	85.29	20240306	810000	-0.49	20241014	435000	85.29	20240306	0.28	N	010130	5000	1045 억		3769904	N	N	321	N	00	N
110	20241014	110242	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	801000	7000	2	0.88	85591359000	107143	30.61	800000	805000	792000	1032000	556000	794000	798865.51	18.21	0	-972	820000	807000	788000	775000	756000	797500	765500	1045	238000	5000	619320	1000	1	20703283	165833	30.65	1.77	12	0.52	26130.00	451590.00	805000	20241014	-0.50	435000	20240306	84.14	805000	-0.50	20241014	435000	84.14	20240306	805000	-0.50	20241014	435000	84.14	20240306	0.28	N	010130	5000	1045 억		3769904	N	N	321	N	00	N
111	20241014	100243	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	793000	-1000	5	-0.13	56185749000	70359	20.10	800000	805000	793000	1032000	556000	794000	798578.01	18.21	0	-14366	820000	807000	788000	775000	756000	797500	765500	1045	238000	5000	619320	1000	1	20703283	164177	30.35	1.76	12	0.34	26130.00	451590.00	805000	20241014	-1.49	435000	20240306	82.30	805000	-1.49	20241014	435000	82.30	20240306	805000	-1.49	20241014	435000	82.30	20240306	0.28	N	010130	5000	1045 억		3769904	N	N	321	N	00	N
112	20241014	090244	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	797000	3000	2	0.38	19083485000	23879	6.82	800000	805000	794000	1032000	556000	794000	799241.55	18.21	0	-8534	820000	807000	788000	775000	756000	797500	765500	1045	238000	5000	619320	1000	1	20703283	165005	30.50	1.76	12	0.12	26130.00	451590.00	805000	20241014	-0.99	435000	20240306	83.22	805000	-0.99	20241014	435000	83.22	20240306	805000	-0.99	20241014	435000	83.22	20240306	0.28	N	010130	5000	1045 억		3769904	N	N	321	N	00	N
113	20241011	160239	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	794000	5000	2	0.63	258422358000	326522	179.10	797000	801000	769000	1025000	553000	789000	791420.83	18.24	0	14630	807666	798332	779666	770332	751666	803000	775000	1045	236000	5000	615420	1000	1	20703283	164384	30.39	1.76	12	1.58	26130.00	451590.00	801000	20241011	-0.87	435000	20240306	82.53	801000	-0.87	20241011	435000	82.53	20240306	801000	-0.87	20241011	435000	82.53	20240306	0.31	N	010130	5000	1045 억		3776897	N	N	321	N	00	N
114	20241011	150241	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	796000	7000	2	0.89	229202310000	289847	158.98	797000	801000	769000	1025000	553000	789000	790770.08	18.24	0	12920	807666	798332	779666	770332	751666	803000	775000	1045	236000	5000	615420	1000	1	20703283	164798	30.46	1.76	12	1.40	26130.00	451590.00	801000	20241011	-0.62	435000	20240306	82.99	801000	-0.62	20241011	435000	82.99	20240306	801000	-0.62	20241011	435000	82.99	20240306	0.31	N	010130	5000	1045 억		3776897	N	N	1297	N	00	N
115	20241011	140243	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	795000	6000	2	0.76	196276983000	248397	136.25	797000	801000	769000	1025000	553000	789000	790174.60	18.24	0	10502	807666	798332	779666	770332	751666	803000	775000	1045	236000	5000	615420	1000	1	20703283	164591	30.42	1.76	12	1.20	26130.00	451590.00	801000	20241011	-0.75	435000	20240306	82.76	801000	-0.75	20241011	435000	82.76	20240306	801000	-0.75	20241011	435000	82.76	20240306	0.31	N	010130	5000	1045 억		3776897	N	N	1297	N	00	N
116	20241011	130243	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	789000	0	3	0.00	173965204000	220133	120.75	797000	801000	769000	1025000	553000	789000	790273.25	18.24	0	6822	807666	798332	779666	770332	751666	803000	775000	1045	236000	5000	615420	1000	1	20703283	163349	30.20	1.75	12	1.06	26130.00	451590.00	801000	20241011	-1.50	435000	20240306	81.38	801000	-1.50	20241011	435000	81.38	20240306	801000	-1.50	20241011	435000	81.38	20240306	0.31	N	010130	5000	1045 억		3776897	N	N	1297	N	00	N
117	20241011	120242	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	789000	0	3	0.00	154715957000	195743	107.37	797000	801000	769000	1025000	553000	789000	790403.62	18.24	0	9046	807666	798332	779666	770332	751666	803000	775000	1045	236000	5000	615420	1000	1	20703283	163349	30.20	1.75	12	0.95	26130.00	451590.00	801000	20241011	-1.50	435000	20240306	81.38	801000	-1.50	20241011	435000	81.38	20240306	801000	-1.50	20241011	435000	81.38	20240306	0.31	N	010130	5000	1045 억		3776897	N	N	1297	N	00	N
118	20241011	110242	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	791000	2000	2	0.25	109327895000	138664	76.06	797000	801000	769000	1025000	553000	789000	788437.43	18.24	0	1356	807666	798332	779666	770332	751666	803000	775000	1045	236000	5000	615420	1000	1	20703283	163763	30.27	1.75	12	0.67	26130.00	451590.00	801000	20241011	-1.25	435000	20240306	81.84	801000	-1.25	20241011	435000	81.84	20240306	801000	-1.25	20241011	435000	81.84	20240306	0.31	N	010130	5000	1045 억		3776897	N	N	1297	N	00	N
119	20241011	100248	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	789000	0	3	0.00	73790809000	93161	51.10	797000	801000	783000	1025000	553000	789000	792078.79	18.24	0	-6315	807666	798332	779666	770332	751666	803000	775000	1045	236000	5000	615420	1000	1	20703283	163349	30.20	1.75	12	0.45	26130.00	451590.00	801000	20241011	-1.50	435000	20240306	81.38	801000	-1.50	20241011	435000	81.38	20240306	801000	-1.50	20241011	435000	81.38	20240306	0.31	N	010130	5000	1045 억		3776897	N	N	1297	N	00	N
120	20241011	090243	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	N	790000	1000	2	0.13	18749681000	23561	12.92	797000	801000	785000	1025000	553000	789000	795797.13	18.24	0	-10026	807666	798332	779666	770332	751666	803000	775000	1045	236000	5000	615420	1000	1	20703283	163556	30.23	1.75	12	0.11	26130.00	451590.00	801000	20241011	-1.37	435000	20240306	81.61	801000	-1.37	20241011	435000	81.61	20240306	801000	-1.37	20241011	435000	81.61	20240306	0.31	N	010130	5000	1045 억		3776897	N	N	1297	N	00	N
121	20241010	160247	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	789000	13000	2	1.68	135036152000	172794	148.19	761000	789000	761000	1008000	544000	776000	781345.78	18.13	0	17408	794666	785332	768666	759332	742666	777000	751000	1045	232000	5000	605280	1000	1	20703283	163349	30.20	1.75	12	0.83	26130.00	451590.00	791000	20241004	-0.25	435000	20240306	81.38	791000	-0.25	20241004	435000	81.38	20240306	791000	-0.25	20241004	435000	81.38	20240306	0.34	N	010130	5000	1045 억		3753251	N	N	1297	N	00	Y
122	20241010	150251	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	788000	12000	2	1.55	92433308000	118798	101.88	761000	788000	761000	1008000	544000	776000	778078.00	18.13	0	21689	794666	785332	768666	759332	742666	777000	751000	1045	232000	5000	605280	1000	1	20703283	163142	30.16	1.74	12	0.57	26130.00	451590.00	791000	20241004	-0.38	435000	20240306	81.15	791000	-0.38	20241004	435000	81.15	20240306	791000	-0.38	20241004	435000	81.15	20240306	0.34	N	010130	5000	1045 억		3753251	N	N	437	N	00	Y
123	20241010	140248	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	788000	12000	2	1.55	70864960000	91427	78.41	761000	788000	761000	1008000	544000	776000	775095.00	18.13	0	16134	794666	785332	768666	759332	742666	777000	751000	1045	232000	5000	605280	1000	1	20703283	163142	30.16	1.74	12	0.44	26130.00	451590.00	791000	20241004	-0.38	435000	20240306	81.15	791000	-0.38	20241004	435000	81.15	20240306	791000	-0.38	20241004	435000	81.15	20240306	0.34	N	010130	5000	1045 억		3753251	N	N	437	N	00	Y
124	20241010	130248	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	780000	4000	2	0.52	54915849000	71125	61.00	761000	780000	761000	1008000	544000	776000	772082.06	18.13	0	13238	794666	785332	768666	759332	742666	777000	751000	1045	232000	5000	605280	1000	1	20703283	161486	29.85	1.73	12	0.34	26130.00	451590.00	791000	20241004	-1.39	435000	20240306	79.31	791000	-1.39	20241004	435000	79.31	20240306	791000	-1.39	20241004	435000	79.31	20240306	0.34	N	010130	5000	1045 억		3753251	N	N	437	N	00	Y
125	20241010	120248	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	776000	0	3	0.00	44747356000	58079	49.81	761000	776000	761000	1008000	544000	776000	770419.63	18.13	0	10815	794666	785332	768666	759332	742666	777000	751000	1045	232000	5000	605280	1000	1	20703283	160657	29.70	1.72	12	0.28	26130.00	451590.00	791000	20241004	-1.90	435000	20240306	78.39	791000	-1.90	20241004	435000	78.39	20240306	791000	-1.90	20241004	435000	78.39	20240306	0.34	N	010130	5000	1045 억		3753251	N	N	437	N	00	Y
126	20241010	110246	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	773000	-3000	5	-0.39	36988908000	48081	41.23	761000	776000	761000	1008000	544000	776000	769249.86	18.13	0	7573	794666	785332	768666	759332	742666	777000	751000	1045	232000	5000	605280	1000	1	20703283	160036	29.58	1.71	12	0.23	26130.00	451590.00	791000	20241004	-2.28	435000	20240306	77.70	791000	-2.28	20241004	435000	77.70	20240306	791000	-2.28	20241004	435000	77.70	20240306	0.34	N	010130	5000	1045 억		3753251	N	N	437	N	00	Y
127	20241010	100247	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	770000	-6000	5	-0.77	23412740000	30565	26.21	761000	770000	761000	1008000	544000	776000	765870.44	18.13	0	4836	794666	785332	768666	759332	742666	777000	751000	1045	232000	5000	605280	1000	1	20703283	159415	29.47	1.71	12	0.15	26130.00	451590.00	791000	20241004	-2.65	435000	20240306	77.01	791000	-2.65	20241004	435000	77.01	20240306	791000	-2.65	20241004	435000	77.01	20240306	0.34	N	010130	5000	1045 억		3753251	N	N	437	N	00	Y
128	20241010	090247	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	761000	-15000	5	-1.93	6771080000	8890	7.62	761000	761000	761000	1008000	544000	776000	761000.00	18.13	0	1423	794666	785332	768666	759332	742666	777000	751000	1045	232000	5000	605280	1000	1	20703283	157552	29.12	1.69	12	0.04	26130.00	451590.00	791000	20241004	-3.79	435000	20240306	74.94	791000	-3.79	20241004	435000	74.94	20240306	791000	-3.79	20241004	435000	74.94	20240306	0.34	N	010130	5000	1045 억		3753251	N	N	437	N	00	Y
129	20241008	160247	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	776000	-4000	5	-0.51	88111581000	113967	74.39	778000	778000	752000	1014000	546000	780000	773116.85	18.04	0	19214	786000	783000	780000	777000	774000	784500	778500	1045	234000	5000	608400	1000	1	20703283	160657	29.70	1.72	12	0.55	26130.00	451590.00	791000	20241004	-1.90	435000	20240306	78.39	791000	-1.90	20241004	435000	78.39	20240306	791000	-1.90	20241004	435000	78.39	20240306	0.47	N	010130	5000	1045 억		3734543	N	N	400	N	00	Y
130	20241008	150248	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	776000	-4000	5	-0.51	77906405000	100816	65.81	778000	778000	752000	1014000	546000	780000	772748.70	18.04	0	15224	786000	783000	780000	777000	774000	784500	778500	1045	234000	5000	608400	1000	1	20703283	160657	29.70	1.72	12	0.49	26130.00	451590.00	791000	20241004	-1.90	435000	20240306	78.39	791000	-1.90	20241004	435000	78.39	20240306	791000	-1.90	20241004	435000	78.39	20240306	0.47	N	010130	5000	1045 억		3734543	N	N	248	N	00	Y
131	20241008	140248	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	774000	-6000	5	-0.77	64361325000	83361	54.41	778000	778000	752000	1014000	546000	780000	772066.82	18.04	0	14502	786000	783000	780000	777000	774000	784500	778500	1045	234000	5000	608400	1000	1	20703283	160243	29.62	1.71	12	0.40	26130.00	451590.00	791000	20241004	-2.15	435000	20240306	77.93	791000	-2.15	20241004	435000	77.93	20240306	791000	-2.15	20241004	435000	77.93	20240306	0.47	N	010130	5000	1045 억		3734543	N	N	248	N	00	Y
132	20241008	130247	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	772000	-8000	5	-1.03	52441621000	67982	44.37	778000	778000	752000	1014000	546000	780000	771387.53	18.04	0	13068	786000	783000	780000	777000	774000	784500	778500	1045	234000	5000	608400	1000	1	20703283	159829	29.54	1.71	12	0.33	26130.00	451590.00	791000	20241004	-2.40	435000	20240306	77.47	791000	-2.40	20241004	435000	77.47	20240306	791000	-2.40	20241004	435000	77.47	20240306	0.47	N	010130	5000	1045 억		3734543	N	N	248	N	00	Y
133	20241008	120247	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	766000	-14000	5	-1.79	43417953000	56280	36.74	778000	778000	752000	1014000	546000	780000	771442.90	18.04	0	10048	786000	783000	780000	777000	774000	784500	778500	1045	234000	5000	608400	1000	1	20703283	158587	29.31	1.70	12	0.27	26130.00	451590.00	791000	20241004	-3.16	435000	20240306	76.09	791000	-3.16	20241004	435000	76.09	20240306	791000	-3.16	20241004	435000	76.09	20240306	0.47	N	010130	5000	1045 억		3734543	N	N	248	N	00	Y
134	20241008	110246	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	777000	-3000	5	-0.38	29242385000	37599	24.54	778000	778000	777000	1014000	546000	780000	777735.62	18.04	0	5581	786000	783000	780000	777000	774000	784500	778500	1045	234000	5000	608400	1000	1	20703283	160865	29.74	1.72	12	0.18	26130.00	451590.00	791000	20241004	-1.77	435000	20240306	78.62	791000	-1.77	20241004	435000	78.62	20240306	791000	-1.77	20241004	435000	78.62	20240306	0.47	N	010130	5000	1045 억		3734543	N	N	248	N	00	Y
135	20241008	100248	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	778000	-2000	5	-0.26	15519812000	19948	13.02	778000	778000	778000	1014000	546000	780000	778000.00	18.04	0	4500	786000	783000	780000	777000	774000	784500	778500	1045	234000	5000	608400	1000	1	20703283	161072	29.77	1.72	12	0.10	26130.00	451590.00	791000	20241004	-1.64	435000	20240306	78.85	791000	-1.64	20241004	435000	78.85	20240306	791000	-1.64	20241004	435000	78.85	20240306	0.47	N	010130	5000	1045 억		3734543	N	N	248	N	00	Y
136	20241008	090247	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	778000	-2000	5	-0.26	3208740000	4124	2.69	778000	778000	778000	1014000	546000	780000	778000.00	18.04	0	851	786000	783000	780000	777000	774000	784500	778500	1045	234000	5000	608400	1000	1	20703283	161072	29.77	1.72	12	0.02	26130.00	451590.00	791000	20241004	-1.64	435000	20240306	78.85	791000	-1.64	20241004	435000	78.85	20240306	791000	-1.64	20241004	435000	78.85	20240306	0.47	N	010130	5000	1045 억		3734543	N	N	248	N	00	Y
137	20241007	160246	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	780000	4000	2	0.52	116216949000	149233	12.13	777000	783000	777000	1008000	544000	776000	778762.60	17.85	-1008	30037	814666	795332	771666	752332	728666	805000	762000	1045	232000	5000	605280	1000	1	20703283	161486	29.85	1.73	12	0.72	26130.00	451590.00	791000	20241004	-1.39	435000	20240306	79.31	791000	-1.39	20241004	435000	79.31	20240306	791000	-1.39	20241004	435000	79.31	20240306	0.46	N	010130	5000	1045 억		3694890	N	N	248	N	00	Y
138	20241007	150244	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	778000	2000	2	0.26	104259549000	133903	10.89	777000	783000	777000	1008000	544000	776000	778628.13	17.85	-1008	22152	814666	795332	771666	752332	728666	805000	762000	1045	232000	5000	605280	1000	1	20703283	161072	29.77	1.72	12	0.65	26130.00	451590.00	791000	20241004	-1.64	435000	20240306	78.85	791000	-1.64	20241004	435000	78.85	20240306	791000	-1.64	20241004	435000	78.85	20240306	0.46	N	010130	5000	1045 억		3694890	N	N	2084	N	00	Y
139	20241007	140302	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	778000	2000	2	0.26	90764410000	116548	9.48	777000	783000	777000	1008000	544000	776000	778782.71	17.85	-1008	19101	814666	795332	771666	752332	728666	805000	762000	1045	232000	5000	605280	1000	1	20703283	161072	29.77	1.72	12	0.56	26130.00	451590.00	791000	20241004	-1.64	435000	20240306	78.85	791000	-1.64	20241004	435000	78.85	20240306	791000	-1.64	20241004	435000	78.85	20240306	0.46	N	010130	5000	1045 억		3694890	N	N	2084	N	00	Y
140	20241007	130244	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	778000	2000	2	0.26	79427903000	101987	8.29	777000	783000	777000	1008000	544000	776000	778815.68	17.85	-1008	16746	814666	795332	771666	752332	728666	805000	762000	1045	232000	5000	605280	1000	1	20703283	161072	29.77	1.72	12	0.49	26130.00	451590.00	791000	20241004	-1.64	435000	20240306	78.85	791000	-1.64	20241004	435000	78.85	20240306	791000	-1.64	20241004	435000	78.85	20240306	0.46	N	010130	5000	1045 억		3694890	N	N	2084	N	00	Y
141	20241007	120310	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	777000	1000	2	0.13	67305049000	86393	7.02	777000	783000	777000	1008000	544000	776000	779071.53	17.85	-1008	13447	814666	795332	771666	752332	728666	805000	762000	1045	232000	5000	605280	1000	1	20703283	160865	29.74	1.72	12	0.42	26130.00	451590.00	791000	20241004	-1.77	435000	20240306	78.62	791000	-1.77	20241004	435000	78.62	20240306	791000	-1.77	20241004	435000	78.62	20240306	0.46	N	010130	5000	1045 억		3694890	N	N	2084	N	00	Y
142	20241007	110242	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	779000	3000	2	0.39	53859401000	69101	5.62	777000	783000	777000	1008000	544000	776000	779450.90	17.85	-1008	9156	814666	795332	771666	752332	728666	805000	762000	1045	232000	5000	605280	1000	1	20703283	161279	29.81	1.73	12	0.33	26130.00	451590.00	791000	20241004	-1.52	435000	20240306	79.08	791000	-1.52	20241004	435000	79.08	20240306	791000	-1.52	20241004	435000	79.08	20240306	0.46	N	010130	5000	1045 억		3694890	N	N	2084	N	00	Y
143	20241007	100240	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	779000	3000	2	0.39	37949759000	48663	3.96	777000	783000	777000	1008000	544000	776000	779881.51	17.85	-1008	6104	814666	795332	771666	752332	728666	805000	762000	1045	232000	5000	605280	1000	1	20703283	161279	29.81	1.73	12	0.24	26130.00	451590.00	791000	20241004	-1.52	435000	20240306	79.08	791000	-1.52	20241004	435000	79.08	20240306	791000	-1.52	20241004	435000	79.08	20240306	0.46	N	010130	5000	1045 억		3694890	N	N	2084	N	00	Y
144	20241007	090230	59	100.00	KOSPI200		철강.금속	N	N	N	N		Y	777000	1000	2	0.13	12740053000	16397	1.33	777000	777000	777000	1008000	544000	776000	777000.00	17.85	-1008	2332	814666	795332	771666	752332	728666	805000	762000	1045	232000	5000	605280	1000	1	20703283	160865	29.74	1.72	12	0.08	26130.00	451590.00	791000	20241004	-1.77	435000	20240306	78.62	791000	-1.77	20241004	435000	78.62	20240306	791000	-1.77	20241004	435000	78.62	20240306	0.46	N	010130	5000	1045 억		3694890	N	N	2084	N	00	Y
145	20241004	160234	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	Y	776000	63000	2	8.84	925914845000	1208944	153.76	751000	791000	748000	926000	500000	713000	765885.53	17.23	0	144836	781666	747332	705666	671332	629666	764500	688500	1045	213000	5000	556140	1000	1	20703283	160657	29.70	1.72	12	5.84	26130.00	451590.00	791000	20241004	-1.90	435000	20240306	78.39	791000	-1.90	20241004	435000	78.39	20240306	791000	-1.90	20241004	435000	78.39	20240306	0.48	N	010130	5000	1045 억		3568154	N	N	2084	N	00	N
146	20241004	150234	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	Y	779000	66000	2	9.26	818249397000	1070429	136.14	751000	791000	748000	926000	500000	713000	764418.97	17.23	0	140199	781666	747332	705666	671332	629666	764500	688500	1045	213000	5000	556140	1000	1	20703283	161279	29.81	1.73	12	5.17	26130.00	451590.00	791000	20241004	-1.52	435000	20240306	79.08	791000	-1.52	20241004	435000	79.08	20240306	791000	-1.52	20241004	435000	79.08	20240306	0.48	N	010130	5000	1045 억		3568154	N	N	431	N	00	N
147	20241004	140235	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	Y	753000	40000	2	5.61	551969350000	728044	92.60	751000	774000	748000	926000	500000	713000	758162.08	17.23	0	106716	781666	747332	705666	671332	629666	764500	688500	1045	213000	5000	556140	1000	1	20703283	155896	28.82	1.67	12	3.52	26130.00	451590.00	774000	20241004	-2.71	435000	20240306	73.10	774000	-2.71	20241004	435000	73.10	20240306	774000	-2.71	20241004	435000	73.10	20240306	0.48	N	010130	5000	1045 억		3568154	N	N	431	N	00	N
148	20241004	130234	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	Y	759000	46000	2	6.45	483898174000	638031	81.15	751000	774000	748000	926000	500000	713000	758433.71	17.23	0	114263	781666	747332	705666	671332	629666	764500	688500	1045	213000	5000	556140	1000	1	20703283	157138	29.05	1.68	12	3.08	26130.00	451590.00	774000	20241004	-1.94	435000	20240306	74.48	774000	-1.94	20241004	435000	74.48	20240306	774000	-1.94	20241004	435000	74.48	20240306	0.48	N	010130	5000	1045 억		3568154	N	N	431	N	00	N
149	20241004	120234	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	Y	760000	47000	2	6.59	432029834000	570010	72.50	751000	774000	748000	926000	500000	713000	757944.27	17.23	0	109444	781666	747332	705666	671332	629666	764500	688500	1045	213000	5000	556140	1000	1	20703283	157345	29.09	1.68	12	2.75	26130.00	451590.00	774000	20241004	-1.81	435000	20240306	74.71	774000	-1.81	20241004	435000	74.71	20240306	774000	-1.81	20241004	435000	74.71	20240306	0.48	N	010130	5000	1045 억		3568154	N	N	431	N	00	N
150	20241004	110235	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	Y	762000	49000	2	6.87	395624617000	522017	66.39	751000	774000	748000	926000	500000	713000	757888.32	17.23	0	108737	781666	747332	705666	671332	629666	764500	688500	1045	213000	5000	556140	1000	1	20703283	157759	29.16	1.69	12	2.52	26130.00	451590.00	774000	20241004	-1.55	435000	20240306	75.17	774000	-1.55	20241004	435000	75.17	20240306	774000	-1.55	20241004	435000	75.17	20240306	0.48	N	010130	5000	1045 억		3568154	N	N	431	N	00	N
151	20241004	100234	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	Y	755000	42000	2	5.89	319001822000	421090	53.56	751000	774000	748000	926000	500000	713000	757576.17	17.23	0	84339	781666	747332	705666	671332	629666	764500	688500	1045	213000	5000	556140	1000	1	20703283	156310	28.89	1.67	12	2.03	26130.00	451590.00	774000	20241004	-2.45	435000	20240306	73.56	774000	-2.45	20241004	435000	73.56	20240306	774000	-2.45	20241004	435000	73.56	20240306	0.48	N	010130	5000	1045 억		3568154	N	N	431	N	00	N
152	20241004	090233	55	20.00	KOSPI200	신고가	철강.금속	N	N	N	Y	40	Y	759000	46000	2	6.45	86454887000	114829	14.60	751000	763000	748000	926000	500000	713000	752947.43	17.23	0	20228	781666	747332	705666	671332	629666	764500	688500	1045	213000	5000	556140	1000	1	20703283	157138	29.05	1.68	12	0.55	26130.00	451590.00	763000	20241004	-0.52	435000	20240306	74.48	763000	-0.52	20241004	435000	74.48	20240306	763000	-0.52	20241004	435000	74.48	20240306	0.48	N	010130	5000	1045 억		3568154	N	N	431	N	00	N
153	20241002	160232	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	713000	25000	2	3.63	549584870000	770619	239.96	677000	740000	664000	894000	482000	688000	713180.63	17.41	0	-11202	731333	709666	690333	668666	649333	700000	659000	1045	206000	5000	536640	1000	1	20703283	147614	27.29	1.58	12	3.72	26130.00	451590.00	753000	20240920	-5.31	435000	20240306	63.91	753000	-5.31	20240920	435000	63.91	20240306	753000	-5.31	20240920	435000	63.91	20240306	0.53	N	010130	5000	1045 억		3603486	N	N	431	N	00	N
154	20241002	150235	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	736000	48000	2	6.98	462233058000	649255	202.17	677000	740000	664000	894000	482000	688000	711950.86	17.41	0	-6250	731333	709666	690333	668666	649333	700000	659000	1045	206000	5000	536640	1000	1	20703283	152376	28.17	1.63	12	3.14	26130.00	451590.00	753000	20240920	-2.26	435000	20240306	69.20	753000	-2.26	20240920	435000	69.20	20240306	753000	-2.26	20240920	435000	69.20	20240306	0.53	N	010130	5000	1045 억		3603486	N	N	575	N	00	N
155	20241002	140234	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	704000	16000	2	2.33	337866424000	478584	149.02	677000	737000	664000	894000	482000	688000	705978.21	17.41	0	-2485	731333	709666	690333	668666	649333	700000	659000	1045	206000	5000	536640	1000	1	20703283	145751	26.94	1.56	12	2.31	26130.00	451590.00	753000	20240920	-6.51	435000	20240306	61.84	753000	-6.51	20240920	435000	61.84	20240306	753000	-6.51	20240920	435000	61.84	20240306	0.53	N	010130	5000	1045 억		3603486	N	N	575	N	00	N
156	20241002	130234	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	724000	36000	2	5.23	253493410000	361410	112.54	677000	727000	664000	894000	482000	688000	701408.33	17.41	0	-8028	731333	709666	690333	668666	649333	700000	659000	1045	206000	5000	536640	1000	1	20703283	149892	27.71	1.60	12	1.75	26130.00	451590.00	753000	20240920	-3.85	435000	20240306	66.44	753000	-3.85	20240920	435000	66.44	20240306	753000	-3.85	20240920	435000	66.44	20240306	0.53	N	010130	5000	1045 억		3603486	N	N	575	N	00	N
157	20241002	120232	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	698000	10000	2	1.45	201160566000	288212	89.74	677000	722000	664000	894000	482000	688000	697967.05	17.41	0	-12719	731333	709666	690333	668666	649333	700000	659000	1045	206000	5000	536640	1000	1	20703283	144509	26.71	1.55	12	1.39	26130.00	451590.00	753000	20240920	-7.30	435000	20240306	60.46	753000	-7.30	20240920	435000	60.46	20240306	753000	-7.30	20240920	435000	60.46	20240306	0.53	N	010130	5000	1045 억		3603486	N	N	575	N	00	N
158	20241002	110230	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	701000	13000	2	1.89	176220180000	252338	78.57	677000	722000	664000	894000	482000	688000	698357.63	17.41	0	-13616	731333	709666	690333	668666	649333	700000	659000	1045	206000	5000	536640	1000	1	20703283	145130	26.83	1.55	12	1.22	26130.00	451590.00	753000	20240920	-6.91	435000	20240306	61.15	753000	-6.91	20240920	435000	61.15	20240306	753000	-6.91	20240920	435000	61.15	20240306	0.53	N	010130	5000	1045 억		3603486	N	N	575	N	00	N
159	20241002	100231	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	699000	11000	2	1.60	143490891000	205321	63.93	677000	722000	664000	894000	482000	688000	698871.42	17.41	0	-9424	731333	709666	690333	668666	649333	700000	659000	1045	206000	5000	536640	1000	1	20703283	144716	26.75	1.55	12	0.99	26130.00	451590.00	753000	20240920	-7.17	435000	20240306	60.69	753000	-7.17	20240920	435000	60.69	20240306	753000	-7.17	20240920	435000	60.69	20240306	0.53	N	010130	5000	1045 억		3603486	N	N	575	N	00	N
160	20241002	090229	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	688000	0	3	0.00	14027511000	20460	6.37	677000	698000	677000	894000	482000	688000	685583.93	17.41	0	-444	731333	709666	690333	668666	649333	700000	659000	1045	206000	5000	536640	1000	1	20703283	142439	26.33	1.52	12	0.10	26130.00	451590.00	753000	20240920	-8.63	435000	20240306	58.16	753000	-8.63	20240920	435000	58.16	20240306	753000	-8.63	20240920	435000	58.16	20240306	0.53	N	010130	5000	1045 억		3603486	N	N	575	N	00	N