KissMeData/069730/price/prices-20231001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4055	-120	5	-2.87	96410955	23482	142.08	4175	4200	4040	5420	2925	4175	4108.44	2.41	-11247	4265	4220	4130	4085	3995	4242	4107	72	1245	500	2920	5	1	14400000	584	2.02	0.32	12	0.16	2009.00	12715.00	6380	20230214	-36.44	3965	20231024	2.27	6380	-36.44	20230214	3965	2.27	20231024	6380	-36.44	20230214	3965	2.27	20231024	2.85	N	069730	500	72 억	347600	N	N	0	N	N
3	20231031	150637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-110	5	-2.63	89411815	21756	131.64	4175	4200	4040	5420	2925	4175	4109.75	2.41	-10736	4265	4220	4130	4085	3995	4242	4107	72	1245	500	2920	5	1	14400000	585	2.02	0.32	12	0.15	2009.00	12715.00	6380	20230214	-36.29	3965	20231024	2.52	6380	-36.29	20230214	3965	2.52	20231024	6380	-36.29	20230214	3965	2.52	20231024	2.85	N	069730	500	72 억	347600	N	N	0	N	N
4	20231031	140644	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-110	5	-2.63	73149200	17742	107.35	4175	4200	4065	5420	2925	4175	4122.94	2.41	-8973	4265	4220	4130	4085	3995	4242	4107	72	1245	500	2920	5	1	14400000	585	2.02	0.32	12	0.12	2009.00	12715.00	6380	20230214	-36.29	3965	20231024	2.52	6380	-36.29	20230214	3965	2.52	20231024	6380	-36.29	20230214	3965	2.52	20231024	2.85	N	069730	500	72 억	347600	N	N	0	N	N
5	20231031	130638	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-110	5	-2.63	64550145	15632	94.58	4175	4200	4065	5420	2925	4175	4129.36	2.41	-8241	4265	4220	4130	4085	3995	4242	4107	72	1245	500	2920	5	1	14400000	585	2.02	0.32	12	0.11	2009.00	12715.00	6380	20230214	-36.29	3965	20231024	2.52	6380	-36.29	20230214	3965	2.52	20231024	6380	-36.29	20230214	3965	2.52	20231024	2.85	N	069730	500	72 억	347600	N	N	0	N	N
6	20231031	120635	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-90	5	-2.16	51876125	12544	75.90	4175	4200	4080	5420	2925	4175	4135.53	2.41	-7235	4265	4220	4130	4085	3995	4242	4107	72	1245	500	2920	5	1	14400000	588	2.03	0.32	12	0.09	2009.00	12715.00	6380	20230214	-35.97	3965	20231024	3.03	6380	-35.97	20230214	3965	3.03	20231024	6380	-35.97	20230214	3965	3.03	20231024	2.85	N	069730	500	72 억	347600	N	N	0	N	N
7	20231031	110653	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	-45	5	-1.08	35468295	8556	51.77	4175	4200	4110	5420	2925	4175	4145.43	2.41	-3515	4265	4220	4130	4085	3995	4242	4107	72	1245	500	2920	5	1	14400000	595	2.06	0.32	12	0.06	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	6380	-35.27	20230214	3965	4.16	20231024	6380	-35.27	20230214	3965	4.16	20231024	2.85	N	069730	500	72 억	347600	N	N	0	N	N
8	20231031	100643	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-50	5	-1.20	31698360	7640	46.23	4175	4200	4120	5420	2925	4175	4149.00	2.41	-2791	4265	4220	4130	4085	3995	4242	4107	72	1245	500	2920	5	1	14400000	594	2.05	0.32	12	0.05	2009.00	12715.00	6380	20230214	-35.34	3965	20231024	4.04	6380	-35.34	20230214	3965	4.04	20231024	6380	-35.34	20230214	3965	4.04	20231024	2.85	N	069730	500	72 억	347600	N	N	0	N	N
9	20231031	090640	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	-25	5	-0.60	8433675	2022	12.23	4175	4200	4150	5420	2925	4175	4170.96	2.41	562	4265	4220	4130	4085	3995	4242	4107	72	1245	500	2920	5	1	14400000	598	2.07	0.33	12	0.01	2009.00	12715.00	6380	20230214	-34.95	3965	20231024	4.67	6380	-34.95	20230214	3965	4.67	20231024	6380	-34.95	20230214	3965	4.67	20231024	2.85	N	069730	500	72 억	347600	N	N	0	N	N
10	20231030	160631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	85	2	2.08	67487930	16526	77.33	4085	4175	4040	5310	2865	4090	4083.74	2.39	3058	4170	4130	4080	4040	3990	4150	4060	72	1220	500	2860	5	1	14400000	601	2.08	0.33	12	0.11	2009.00	12715.00	6380	20230214	-34.56	3965	20231024	5.30	6380	-34.56	20230214	3965	5.30	20231024	6380	-34.56	20230214	3965	5.30	20231024	2.84	N	069730	500	72 억	344829	N	N	0	N	N
11	20231030	150616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4115	25	2	0.61	58384805	14315	66.98	4085	4115	4040	5310	2865	4090	4078.58	2.39	2528	4170	4130	4080	4040	3990	4150	4060	72	1220	500	2860	5	1	14400000	593	2.05	0.32	12	0.10	2009.00	12715.00	6380	20230214	-35.50	3965	20231024	3.78	6380	-35.50	20230214	3965	3.78	20231024	6380	-35.50	20230214	3965	3.78	20231024	2.84	N	069730	500	72 억	344829	N	N	0	N	N
12	20231030	140617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	15	2	0.37	56101210	13760	64.39	4085	4105	4040	5310	2865	4090	4077.12	2.39	2492	4170	4130	4080	4040	3990	4150	4060	72	1220	500	2860	5	1	14400000	591	2.04	0.32	12	0.10	2009.00	12715.00	6380	20230214	-35.66	3965	20231024	3.53	6380	-35.66	20230214	3965	3.53	20231024	6380	-35.66	20230214	3965	3.53	20231024	2.84	N	069730	500	72 억	344829	N	N	0	N	N
13	20231030	130618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	10	2	0.24	45480970	11172	52.28	4085	4105	4040	5310	2865	4090	4070.98	2.39	870	4170	4130	4080	4040	3990	4150	4060	72	1220	500	2860	5	1	14400000	590	2.04	0.32	12	0.08	2009.00	12715.00	6380	20230214	-35.74	3965	20231024	3.40	6380	-35.74	20230214	3965	3.40	20231024	6380	-35.74	20230214	3965	3.40	20231024	2.84	N	069730	500	72 억	344829	N	N	0	N	N
14	20231030	120613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	-10	5	-0.24	39070110	9603	44.93	4085	4105	4040	5310	2865	4090	4068.53	2.39	793	4170	4130	4080	4040	3990	4150	4060	72	1220	500	2860	5	1	14400000	588	2.03	0.32	12	0.07	2009.00	12715.00	6380	20230214	-36.05	3965	20231024	2.90	6380	-36.05	20230214	3965	2.90	20231024	6380	-36.05	20230214	3965	2.90	20231024	2.84	N	069730	500	72 억	344829	N	N	0	N	N
15	20231030	110614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	-20	5	-0.49	29276750	7204	33.71	4085	4105	4040	5310	2865	4090	4063.96	2.39	789	4170	4130	4080	4040	3990	4150	4060	72	1220	500	2860	5	1	14400000	586	2.03	0.32	12	0.05	2009.00	12715.00	6380	20230214	-36.21	3965	20231024	2.65	6380	-36.21	20230214	3965	2.65	20231024	6380	-36.21	20230214	3965	2.65	20231024	2.84	N	069730	500	72 억	344829	N	N	0	N	N
16	20231030	100614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	-20	5	-0.49	28967595	7128	33.35	4085	4105	4040	5310	2865	4090	4063.92	2.39	789	4170	4130	4080	4040	3990	4150	4060	72	1220	500	2860	5	1	14400000	586	2.03	0.32	12	0.05	2009.00	12715.00	6380	20230214	-36.21	3965	20231024	2.65	6380	-36.21	20230214	3965	2.65	20231024	6380	-36.21	20230214	3965	2.65	20231024	2.84	N	069730	500	72 억	344829	N	N	0	N	N
17	20231030	090610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	5	2	0.12	5975905	1463	6.85	4085	4095	4080	5310	2865	4090	4084.69	2.39	336	4170	4130	4080	4040	3990	4150	4060	72	1220	500	2860	5	1	14400000	590	2.04	0.32	12	0.01	2009.00	12715.00	6380	20230214	-35.82	3965	20231024	3.28	6380	-35.82	20230214	3965	3.28	20231024	6380	-35.82	20230214	3965	3.28	20231024	2.84	N	069730	500	72 억	344829	N	N	0	N	N
18	20231027	160543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	30	2	0.74	86509205	21209	103.09	4060	4120	4030	5270	2845	4060	4078.78	2.37	3073	4196	4127	4086	4017	3976	4107	3997	72	1210	500	2840	5	1	14400000	589	2.04	0.32	12	0.15	2009.00	12715.00	6380	20230214	-35.89	3965	20231024	3.15	6380	-35.89	20230214	3965	3.15	20231024	6380	-35.89	20230214	3965	3.15	20231024	2.85	N	069730	500	72 억	340800	N	N	0	N	N
19	20231027	150612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	35	2	0.86	76570060	18779	91.28	4060	4120	4030	5270	2845	4060	4077.43	2.37	3480	4196	4127	4086	4017	3976	4107	3997	72	1210	500	2840	5	1	14400000	590	2.04	0.32	12	0.13	2009.00	12715.00	6380	20230214	-35.82	3965	20231024	3.28	6380	-35.82	20230214	3965	3.28	20231024	6380	-35.82	20230214	3965	3.28	20231024	2.85	N	069730	500	72 억	340800	N	N	0	N	N
20	20231027	140610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	40	2	0.99	75905505	18617	90.49	4060	4120	4030	5270	2845	4060	4077.21	2.37	3449	4196	4127	4086	4017	3976	4107	3997	72	1210	500	2840	5	1	14400000	590	2.04	0.32	12	0.13	2009.00	12715.00	6380	20230214	-35.74	3965	20231024	3.40	6380	-35.74	20230214	3965	3.40	20231024	6380	-35.74	20230214	3965	3.40	20231024	2.85	N	069730	500	72 억	340800	N	N	0	N	N
21	20231027	130602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	30	2	0.74	71156240	17458	84.86	4060	4115	4030	5270	2845	4060	4075.85	2.37	2727	4196	4127	4086	4017	3976	4107	3997	72	1210	500	2840	5	1	14400000	589	2.04	0.32	12	0.12	2009.00	12715.00	6380	20230214	-35.89	3965	20231024	3.15	6380	-35.89	20230214	3965	3.15	20231024	6380	-35.89	20230214	3965	3.15	20231024	2.85	N	069730	500	72 억	340800	N	N	0	N	N
22	20231027	120613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	40	2	0.99	67217615	16496	80.18	4060	4110	4030	5270	2845	4060	4074.78	2.37	2443	4196	4127	4086	4017	3976	4107	3997	72	1210	500	2840	5	1	14400000	590	2.04	0.32	12	0.11	2009.00	12715.00	6380	20230214	-35.74	3965	20231024	3.40	6380	-35.74	20230214	3965	3.40	20231024	6380	-35.74	20230214	3965	3.40	20231024	2.85	N	069730	500	72 억	340800	N	N	0	N	N
23	20231027	110618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	40	2	0.99	50188955	12324	59.90	4060	4100	4030	5270	2845	4060	4072.46	2.37	2083	4196	4127	4086	4017	3976	4107	3997	72	1210	500	2840	5	1	14400000	590	2.04	0.32	12	0.09	2009.00	12715.00	6380	20230214	-35.74	3965	20231024	3.40	6380	-35.74	20230214	3965	3.40	20231024	6380	-35.74	20230214	3965	3.40	20231024	2.85	N	069730	500	72 억	340800	N	N	0	N	N
24	20231027	100610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4040	-20	5	-0.49	19303440	4745	23.06	4060	4090	4030	5270	2845	4060	4068.16	2.37	-1428	4196	4127	4086	4017	3976	4107	3997	72	1210	500	2840	5	1	14400000	582	2.01	0.32	12	0.03	2009.00	12715.00	6380	20230214	-36.68	3965	20231024	1.89	6380	-36.68	20230214	3965	1.89	20231024	6380	-36.68	20230214	3965	1.89	20231024	2.85	N	069730	500	72 억	340800	N	N	0	N	N
25	20231027	090607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	5	2	0.12	467030	115	0.56	4060	4065	4060	5270	2845	4060	4061.13	2.37	65	4196	4127	4086	4017	3976	4107	3997	72	1210	500	2840	5	1	14400000	585	2.02	0.32	12	0.00	2009.00	12715.00	6380	20230214	-36.29	3965	20231024	2.52	6380	-36.29	20230214	3965	2.52	20231024	6380	-36.29	20230214	3965	2.52	20231024	2.85	N	069730	500	72 억	340800	N	N	0	N	N
26	20231026	160602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4060	-115	5	-2.75	83942165	20570	271.26	4110	4155	4045	5420	2925	4175	4080.86	2.41	-6708	4225	4200	4155	4130	4085	4212	4142	72	1245	500	2920	5	1	14400000	585	2.02	0.32	12	0.14	2009.00	12715.00	6380	20230214	-36.36	3965	20231024	2.40	6380	-36.36	20230214	3965	2.40	20231024	6380	-36.36	20230214	3965	2.40	20231024	2.86	N	069730	500	72 억	347508	N	N	0	N	N
27	20231026	150601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	-100	5	-2.40	80870045	19814	261.30	4110	4155	4045	5420	2925	4175	4081.46	2.41	-6595	4225	4200	4155	4130	4085	4212	4142	72	1245	500	2920	5	1	14400000	587	2.03	0.32	12	0.14	2009.00	12715.00	6380	20230214	-36.13	3965	20231024	2.77	6380	-36.13	20230214	3965	2.77	20231024	6380	-36.13	20230214	3965	2.77	20231024	2.86	N	069730	500	72 억	347508	N	N	0	N	N
28	20231026	140603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4045	-130	5	-3.11	69884735	17110	225.64	4110	4155	4045	5420	2925	4175	4084.44	2.41	-5343	4225	4200	4155	4130	4085	4212	4142	72	1245	500	2920	5	1	14400000	582	2.01	0.32	12	0.12	2009.00	12715.00	6380	20230214	-36.60	3965	20231024	2.02	6380	-36.60	20230214	3965	2.02	20231024	6380	-36.60	20230214	3965	2.02	20231024	2.86	N	069730	500	72 억	347508	N	N	0	N	N
29	20231026	130601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	-100	5	-2.40	58631095	14337	189.07	4110	4155	4055	5420	2925	4175	4089.50	2.41	-3657	4225	4200	4155	4130	4085	4212	4142	72	1245	500	2920	5	1	14400000	587	2.03	0.32	12	0.10	2009.00	12715.00	6380	20230214	-36.13	3965	20231024	2.77	6380	-36.13	20230214	3965	2.77	20231024	6380	-36.13	20230214	3965	2.77	20231024	2.86	N	069730	500	72 억	347508	N	N	0	N	N
30	20231026	120600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-90	5	-2.16	55712845	13624	179.67	4110	4155	4055	5420	2925	4175	4089.32	2.41	-3178	4225	4200	4155	4130	4085	4212	4142	72	1245	500	2920	5	1	14400000	588	2.03	0.32	12	0.09	2009.00	12715.00	6380	20230214	-35.97	3965	20231024	3.03	6380	-35.97	20230214	3965	3.03	20231024	6380	-35.97	20230214	3965	3.03	20231024	2.86	N	069730	500	72 억	347508	N	N	0	N	N
31	20231026	110607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-90	5	-2.16	31599770	7702	101.57	4110	4155	4080	5420	2925	4175	4102.80	2.41	-2551	4225	4200	4155	4130	4085	4212	4142	72	1245	500	2920	5	1	14400000	588	2.03	0.32	12	0.05	2009.00	12715.00	6380	20230214	-35.97	3965	20231024	3.03	6380	-35.97	20230214	3965	3.03	20231024	6380	-35.97	20230214	3965	3.03	20231024	2.86	N	069730	500	72 억	347508	N	N	0	N	N
32	20231026	100605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-55	5	-1.32	25506645	6216	81.97	4110	4155	4080	5420	2925	4175	4103.39	2.41	-2238	4225	4200	4155	4130	4085	4212	4142	72	1245	500	2920	5	1	14400000	593	2.05	0.32	12	0.04	2009.00	12715.00	6380	20230214	-35.42	3965	20231024	3.91	6380	-35.42	20230214	3965	3.91	20231024	6380	-35.42	20230214	3965	3.91	20231024	2.86	N	069730	500	72 억	347508	N	N	0	N	N
33	20231026	090604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	-95	5	-2.28	7826675	1914	25.24	4110	4110	4080	5420	2925	4175	4089.17	2.41	1	4225	4200	4155	4130	4085	4212	4142	72	1245	500	2920	5	1	14400000	588	2.03	0.32	12	0.01	2009.00	12715.00	6380	20230214	-36.05	3965	20231024	2.90	6380	-36.05	20230214	3965	2.90	20231024	6380	-36.05	20230214	3965	2.90	20231024	2.86	N	069730	500	72 억	347508	N	N	0	N	N
34	20231025	160605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	45	2	1.09	31326615	7560	48.77	4145	4180	4110	5360	2895	4130	4143.78	2.42	-844	4280	4205	4085	4010	3890	4242	4047	72	1230	500	2890	5	1	14400000	601	2.08	0.33	12	0.05	2009.00	12715.00	6380	20230214	-34.56	3965	20231024	5.30	6380	-34.56	20230214	3965	5.30	20231024	6380	-34.56	20230214	3965	5.30	20231024	2.90	N	069730	500	72 억	347979	N	N	0	N	N
35	20231025	150604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	50	2	1.21	30111690	7269	46.89	4145	4180	4110	5360	2895	4130	4142.53	2.42	-708	4280	4205	4085	4010	3890	4242	4047	72	1230	500	2890	5	1	14400000	602	2.08	0.33	12	0.05	2009.00	12715.00	6380	20230214	-34.48	3965	20231024	5.42	6380	-34.48	20230214	3965	5.42	20231024	6380	-34.48	20230214	3965	5.42	20231024	2.90	N	069730	500	72 억	347979	N	N	0	N	N
36	20231025	140601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4135	5	2	0.12	25427105	6146	39.65	4145	4175	4110	5360	2895	4130	4137.21	2.42	-165	4280	4205	4085	4010	3890	4242	4047	72	1230	500	2890	5	1	14400000	595	2.06	0.33	12	0.04	2009.00	12715.00	6380	20230214	-35.19	3965	20231024	4.29	6380	-35.19	20230214	3965	4.29	20231024	6380	-35.19	20230214	3965	4.29	20231024	2.90	N	069730	500	72 억	347979	N	N	0	N	N
37	20231025	130601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4145	15	2	0.36	15653795	3785	24.42	4145	4175	4110	5360	2895	4130	4135.78	2.42	-3	4280	4205	4085	4010	3890	4242	4047	72	1230	500	2890	5	1	14400000	597	2.06	0.33	12	0.03	2009.00	12715.00	6380	20230214	-35.03	3965	20231024	4.54	6380	-35.03	20230214	3965	4.54	20231024	6380	-35.03	20230214	3965	4.54	20231024	2.90	N	069730	500	72 억	347979	N	N	0	N	N
38	20231025	120601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4140	10	2	0.24	12558490	3037	19.59	4145	4175	4110	5360	2895	4130	4135.21	2.42	23	4280	4205	4085	4010	3890	4242	4047	72	1230	500	2890	5	1	14400000	596	2.06	0.33	12	0.02	2009.00	12715.00	6380	20230214	-35.11	3965	20231024	4.41	6380	-35.11	20230214	3965	4.41	20231024	6380	-35.11	20230214	3965	4.41	20231024	2.90	N	069730	500	72 억	347979	N	N	0	N	N
39	20231025	110602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	45	2	1.09	11910890	2881	18.58	4145	4175	4110	5360	2895	4130	4134.33	2.42	-39	4280	4205	4085	4010	3890	4242	4047	72	1230	500	2890	5	1	14400000	601	2.08	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.56	3965	20231024	5.30	6380	-34.56	20230214	3965	5.30	20231024	6380	-34.56	20230214	3965	5.30	20231024	2.90	N	069730	500	72 억	347979	N	N	0	N	N
40	20231025	100602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4150	20	2	0.48	10366530	2510	16.19	4145	4150	4110	5360	2895	4130	4130.09	2.42	6	4280	4205	4085	4010	3890	4242	4047	72	1230	500	2890	5	1	14400000	598	2.07	0.33	12	0.02	2009.00	12715.00	6380	20230214	-34.95	3965	20231024	4.67	6380	-34.95	20230214	3965	4.67	20231024	6380	-34.95	20230214	3965	4.67	20231024	2.90	N	069730	500	72 억	347979	N	N	0	N	N
41	20231025	090600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4130	0	3	0.00	6001810	1453	9.37	4145	4145	4130	5360	2895	4130	4130.64	2.42	67	4280	4205	4085	4010	3890	4242	4047	72	1230	500	2890	5	1	14400000	595	2.06	0.32	12	0.01	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	6380	-35.27	20230214	3965	4.16	20231024	6380	-35.27	20230214	3965	4.16	20231024	2.90	N	069730	500	72 억	347979	N	N	0	N	N
42	20231024	160549	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4130	70	2	1.72	61152225	15100	82.19	4055	4160	3965	5270	2845	4060	4049.82	2.44	-3457	4186	4122	4091	4027	3996	4107	4012	72	1210	500	2840	5	1	14400000	595	2.06	0.32	12	0.10	2009.00	12715.00	6380	20230214	-35.27	3965	20231024	4.16	6380	-35.27	20230214	3965	4.16	20231024	6380	-35.27	20230214	3965	4.16	20231024	2.85	N	069730	500	72 억	351437	N	N	0	N	N
43	20231024	150558	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4145	85	2	2.09	56830660	14053	76.49	4055	4160	3965	5270	2845	4060	4044.02	2.44	-3160	4186	4122	4091	4027	3996	4107	4012	72	1210	500	2840	5	1	14400000	597	2.06	0.33	12	0.10	2009.00	12715.00	6380	20230214	-35.03	3965	20231024	4.54	6380	-35.03	20230214	3965	4.54	20231024	6380	-35.03	20230214	3965	4.54	20231024	2.85	N	069730	500	72 억	351437	N	N	0	N	N
44	20231024	140546	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4120	60	2	1.48	48625405	12068	65.69	4055	4125	3965	5270	2845	4060	4029.28	2.44	-2648	4186	4122	4091	4027	3996	4107	4012	72	1210	500	2840	5	1	14400000	593	2.05	0.32	12	0.08	2009.00	12715.00	6380	20230214	-35.42	3965	20231024	3.91	6380	-35.42	20230214	3965	3.91	20231024	6380	-35.42	20230214	3965	3.91	20231024	2.85	N	069730	500	72 억	351437	N	N	0	N	N
45	20231024	130554	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4040	-20	5	-0.49	42706365	10614	57.77	4055	4105	3965	5270	2845	4060	4023.59	2.44	-2784	4186	4122	4091	4027	3996	4107	4012	72	1210	500	2840	5	1	14400000	582	2.01	0.32	12	0.07	2009.00	12715.00	6380	20230214	-36.68	3965	20231024	1.89	6380	-36.68	20230214	3965	1.89	20231024	6380	-36.68	20230214	3965	1.89	20231024	2.85	N	069730	500	72 억	351437	N	N	0	N	N
46	20231024	120559	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4045	-15	5	-0.37	41456980	10305	56.09	4055	4105	3965	5270	2845	4060	4023.00	2.44	-2704	4186	4122	4091	4027	3996	4107	4012	72	1210	500	2840	5	1	14400000	582	2.01	0.32	12	0.07	2009.00	12715.00	6380	20230214	-36.60	3965	20231024	2.02	6380	-36.60	20230214	3965	2.02	20231024	6380	-36.60	20230214	3965	2.02	20231024	2.85	N	069730	500	72 억	351437	N	N	0	N	N
47	20231024	110554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	-60	5	-1.48	29904105	7420	40.39	4055	4105	3995	5270	2845	4060	4030.20	2.44	-2581	4186	4122	4091	4027	3996	4107	4012	72	1210	500	2840	5	1	14400000	576	1.99	0.31	12	0.05	2009.00	12715.00	6380	20230214	-37.30	3980	20231020	0.50	6380	-37.30	20230214	3980	0.50	20231020	6380	-37.30	20230214	3980	0.50	20231020	2.85	N	069730	500	72 억	351437	N	N	0	N	N
48	20231024	100549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4040	-20	5	-0.49	12637070	3116	16.96	4055	4105	4030	5270	2845	4060	4055.54	2.44	-1419	4186	4122	4091	4027	3996	4107	4012	72	1210	500	2840	5	1	14400000	582	2.01	0.32	12	0.02	2009.00	12715.00	6380	20230214	-36.68	3980	20231020	1.51	6380	-36.68	20230214	3980	1.51	20231020	6380	-36.68	20230214	3980	1.51	20231020	2.85	N	069730	500	72 억	351437	N	N	0	N	N
49	20231024	090553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	30	2	0.74	3950865	973	5.30	4055	4090	4055	5270	2845	4060	4060.50	2.44	0	4186	4122	4091	4027	3996	4107	4012	72	1210	500	2840	5	1	14400000	589	2.04	0.32	12	0.01	2009.00	12715.00	6380	20230214	-35.89	3980	20231020	2.76	6380	-35.89	20230214	3980	2.76	20231020	6380	-35.89	20230214	3980	2.76	20231020	2.85	N	069730	500	72 억	351437	N	N	0	N	N
50	20231023	160545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4060	-80	5	-1.93	75268370	18370	50.17	4095	4155	4060	5380	2900	4140	4097.27	2.45	-2062	4266	4202	4091	4027	3916	4235	4060	72	1240	500	2890	5	1	14400000	585	2.02	0.32	12	0.13	2009.00	12715.00	6380	20230214	-36.36	3980	20231020	2.01	6380	-36.36	20230214	3980	2.01	20231020	6380	-36.36	20230214	3980	2.01	20231020	2.88	N	069730	500	72 억	353500	N	N	0	N	N
51	20231023	150548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	-60	5	-1.45	70540900	17207	46.99	4095	4155	4065	5380	2900	4140	4099.46	2.45	-1763	4266	4202	4091	4027	3916	4235	4060	72	1240	500	2890	5	1	14400000	588	2.03	0.32	12	0.12	2009.00	12715.00	6380	20230214	-36.05	3980	20231020	2.51	6380	-36.05	20230214	3980	2.51	20231020	6380	-36.05	20230214	3980	2.51	20231020	2.88	N	069730	500	72 억	353500	N	N	0	N	N
52	20231023	140547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	-40	5	-0.97	57688650	14069	38.42	4095	4155	4065	5380	2900	4140	4100.31	2.45	-1317	4266	4202	4091	4027	3916	4235	4060	72	1240	500	2890	5	1	14400000	590	2.04	0.32	12	0.10	2009.00	12715.00	6380	20230214	-35.74	3980	20231020	3.02	6380	-35.74	20230214	3980	3.02	20231020	6380	-35.74	20230214	3980	3.02	20231020	2.88	N	069730	500	72 억	353500	N	N	0	N	N
53	20231023	130551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-20	5	-0.48	35004310	8533	23.30	4095	4155	4065	5380	2900	4140	4102.07	2.45	-377	4266	4202	4091	4027	3916	4235	4060	72	1240	500	2890	5	1	14400000	593	2.05	0.32	12	0.06	2009.00	12715.00	6380	20230214	-35.42	3980	20231020	3.52	6380	-35.42	20230214	3980	3.52	20231020	6380	-35.42	20230214	3980	3.52	20231020	2.88	N	069730	500	72 억	353500	N	N	0	N	N
54	20231023	120544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-15	5	-0.36	29800910	7276	19.87	4095	4125	4065	5380	2900	4140	4095.56	2.45	422	4266	4202	4091	4027	3916	4235	4060	72	1240	500	2890	5	1	14400000	594	2.05	0.32	12	0.05	2009.00	12715.00	6380	20230214	-35.34	3980	20231020	3.64	6380	-35.34	20230214	3980	3.64	20231020	6380	-35.34	20230214	3980	3.64	20231020	2.88	N	069730	500	72 억	353500	N	N	0	N	N
55	20231023	110544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4125	-15	5	-0.36	26977420	6591	18.00	4095	4125	4065	5380	2900	4140	4092.81	2.45	811	4266	4202	4091	4027	3916	4235	4060	72	1240	500	2890	5	1	14400000	594	2.05	0.32	12	0.05	2009.00	12715.00	6380	20230214	-35.34	3980	20231020	3.64	6380	-35.34	20230214	3980	3.64	20231020	6380	-35.34	20230214	3980	3.64	20231020	2.88	N	069730	500	72 억	353500	N	N	0	N	N
56	20231023	100540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	-30	5	-0.72	23408000	5721	15.62	4095	4110	4065	5380	2900	4140	4091.29	2.45	813	4266	4202	4091	4027	3916	4235	4060	72	1240	500	2890	5	1	14400000	592	2.05	0.32	12	0.04	2009.00	12715.00	6380	20230214	-35.58	3980	20231020	3.27	6380	-35.58	20230214	3980	3.27	20231020	6380	-35.58	20230214	3980	3.27	20231020	2.88	N	069730	500	72 억	353500	N	N	0	N	N
57	20231023	090552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	-45	5	-1.09	9563385	2335	6.38	4095	4095	4090	5380	2900	4140	4094.97	2.45	196	4266	4202	4091	4027	3916	4235	4060	72	1240	500	2890	5	1	14400000	590	2.04	0.32	12	0.02	2009.00	12715.00	6380	20230214	-35.82	3980	20231020	2.89	6380	-35.82	20230214	3980	2.89	20231020	6380	-35.82	20230214	3980	2.89	20231020	2.88	N	069730	500	72 억	353500	N	N	0	N	N
58	20231020	160544	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4140	15	2	0.36	147123435	36338	53.83	4120	4155	3980	5360	2890	4125	4048.75	2.53	-12297	4381	4252	4166	4037	3951	4210	3995	72	1235	500	2880	5	1	14400000	596	2.06	0.33	12	0.25	2009.00	12715.00	6380	20230214	-35.11	3980	20231020	4.02	6380	-35.11	20230214	3980	4.02	20231020	6380	-35.11	20230214	3980	4.02	20231020	2.88	N	069730	500	72 억	365020	N	N	0	N	N
59	20231020	150544	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4125	0	3	0.00	145383840	35917	53.20	4120	4155	3980	5360	2890	4125	4047.77	2.53	-12088	4381	4252	4166	4037	3951	4210	3995	72	1235	500	2880	5	1	14400000	594	2.05	0.32	12	0.25	2009.00	12715.00	6380	20230214	-35.34	3980	20231020	3.64	6380	-35.34	20230214	3980	3.64	20231020	6380	-35.34	20230214	3980	3.64	20231020	2.88	N	069730	500	72 억	365020	N	N	0	N	N
60	20231020	140548	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4125	0	3	0.00	139977975	34609	51.27	4120	4150	3980	5360	2890	4125	4044.55	2.53	-11583	4381	4252	4166	4037	3951	4210	3995	72	1235	500	2880	5	1	14400000	594	2.05	0.32	12	0.24	2009.00	12715.00	6380	20230214	-35.34	3980	20231020	3.64	6380	-35.34	20230214	3980	3.64	20231020	6380	-35.34	20230214	3980	3.64	20231020	2.88	N	069730	500	72 억	365020	N	N	0	N	N
61	20231020	130532	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4120	-5	5	-0.12	132455865	32787	48.57	4120	4130	3980	5360	2890	4125	4039.89	2.53	-11550	4381	4252	4166	4037	3951	4210	3995	72	1235	500	2880	5	1	14400000	593	2.05	0.32	12	0.23	2009.00	12715.00	6380	20230214	-35.42	3980	20231020	3.52	6380	-35.42	20230214	3980	3.52	20231020	6380	-35.42	20230214	3980	3.52	20231020	2.88	N	069730	500	72 억	365020	N	N	0	N	N
62	20231020	120542	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4130	5	2	0.12	129246815	32007	47.41	4120	4130	3980	5360	2890	4125	4038.08	2.53	-11527	4381	4252	4166	4037	3951	4210	3995	72	1235	500	2880	5	1	14400000	595	2.06	0.32	12	0.22	2009.00	12715.00	6380	20230214	-35.27	3980	20231020	3.77	6380	-35.27	20230214	3980	3.77	20231020	6380	-35.27	20230214	3980	3.77	20231020	2.88	N	069730	500	72 억	365020	N	N	0	N	N
63	20231020	110546	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4050	-75	5	-1.82	99237545	24692	36.58	4120	4120	3980	5360	2890	4125	4019.02	2.53	-10854	4381	4252	4166	4037	3951	4210	3995	72	1235	500	2880	5	1	14400000	583	2.02	0.32	12	0.17	2009.00	12715.00	6380	20230214	-36.52	3980	20231020	1.76	6380	-36.52	20230214	3980	1.76	20231020	6380	-36.52	20230214	3980	1.76	20231020	2.88	N	069730	500	72 억	365020	N	N	0	N	N
64	20231020	100540	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4010	-115	5	-2.79	80330105	20001	29.63	4120	4120	3980	5360	2890	4125	4016.30	2.53	-9353	4381	4252	4166	4037	3951	4210	3995	72	1235	500	2880	5	1	14400000	577	2.00	0.32	12	0.14	2009.00	12715.00	6380	20230214	-37.15	3980	20231020	0.75	6380	-37.15	20230214	3980	0.75	20231020	6380	-37.15	20230214	3980	0.75	20231020	2.88	N	069730	500	72 억	365020	N	N	0	N	N
65	20231020	090541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4120	-5	5	-0.12	3731950	908	1.35	4120	4120	4090	5360	2890	4125	4110.08	2.53	-347	4381	4252	4166	4037	3951	4210	3995	72	1235	500	2880	5	1	14400000	593	2.05	0.32	12	0.01	2009.00	12715.00	6380	20230214	-35.42	4080	20231019	0.98	6380	-35.42	20230214	4080	0.98	20231019	6380	-35.42	20230214	4080	0.98	20231019	2.88	N	069730	500	72 억	365020	N	N	0	N	N
66	20231019	160538	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4125	-215	5	-4.95	278030830	67092	634.86	4295	4295	4080	5640	3040	4340	4144.05	2.61	-10588	4446	4392	4366	4312	4286	4380	4300	72	1300	500	3030	5	1	14400000	594	2.05	0.32	12	0.47	2009.00	12715.00	6380	20230214	-35.34	3950	20221017	4.43	6380	-35.34	20230214	4080	1.10	20231019	6380	-35.34	20230214	4080	1.10	20231019	2.87	N	069730	500	72 억	375885	N	N	0	N	N
67	20231019	150536	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4145	-195	5	-4.49	272150585	65667	621.38	4295	4295	4080	5640	3040	4340	4144.40	2.61	-9886	4446	4392	4366	4312	4286	4380	4300	72	1300	500	3030	5	1	14400000	597	2.06	0.33	12	0.46	2009.00	12715.00	6380	20230214	-35.03	3950	20221017	4.94	6380	-35.03	20230214	4080	1.59	20231019	6380	-35.03	20230214	4080	1.59	20231019	2.87	N	069730	500	72 억	375885	N	N	0	N	N
68	20231019	140540	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4140	-200	5	-4.61	234057045	56440	534.07	4295	4295	4080	5640	3040	4340	4147.01	2.61	-8787	4446	4392	4366	4312	4286	4380	4300	72	1300	500	3030	5	1	14400000	596	2.06	0.33	12	0.39	2009.00	12715.00	6380	20230214	-35.11	3950	20221017	4.81	6380	-35.11	20230214	4080	1.47	20231019	6380	-35.11	20230214	4080	1.47	20231019	2.87	N	069730	500	72 억	375885	N	N	0	N	N
69	20231019	130535	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4140	-200	5	-4.61	220995665	53288	504.24	4295	4295	4080	5640	3040	4340	4147.19	2.61	-6475	4446	4392	4366	4312	4286	4380	4300	72	1300	500	3030	5	1	14400000	596	2.06	0.33	12	0.37	2009.00	12715.00	6380	20230214	-35.11	3950	20221017	4.81	6380	-35.11	20230214	4080	1.47	20231019	6380	-35.11	20230214	4080	1.47	20231019	2.87	N	069730	500	72 억	375885	N	N	0	N	N
70	20231019	120540	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4140	-200	5	-4.61	184404020	44439	420.51	4295	4295	4080	5640	3040	4340	4149.60	2.61	-702	4446	4392	4366	4312	4286	4380	4300	72	1300	500	3030	5	1	14400000	596	2.06	0.33	12	0.31	2009.00	12715.00	6380	20230214	-35.11	3950	20221017	4.81	6380	-35.11	20230214	4080	1.47	20231019	6380	-35.11	20230214	4080	1.47	20231019	2.87	N	069730	500	72 억	375885	N	N	0	N	N
71	20231019	110538	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4125	-215	5	-4.95	173008465	41687	394.46	4295	4295	4080	5640	3040	4340	4150.18	2.61	210	4446	4392	4366	4312	4286	4380	4300	72	1300	500	3030	5	1	14400000	594	2.05	0.32	12	0.29	2009.00	12715.00	6380	20230214	-35.34	3950	20221017	4.43	6380	-35.34	20230214	4080	1.10	20231019	6380	-35.34	20230214	4080	1.10	20231019	2.87	N	069730	500	72 억	375885	N	N	0	N	N
72	20231019	100534	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4140	-200	5	-4.61	94223415	22617	214.01	4295	4295	4080	5640	3040	4340	4166.04	2.61	1126	4446	4392	4366	4312	4286	4380	4300	72	1300	500	3030	5	1	14400000	596	2.06	0.33	12	0.16	2009.00	12715.00	6380	20230214	-35.11	3950	20221017	4.81	6380	-35.11	20230214	4080	1.47	20231019	6380	-35.11	20230214	4080	1.47	20231019	2.87	N	069730	500	72 억	375885	N	N	0	N	N
73	20231019	090539	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4200	-140	5	-3.23	20588955	4900	46.37	4295	4295	4080	5640	3040	4340	4201.83	2.61	611	4446	4392	4366	4312	4286	4380	4300	72	1300	500	3030	5	1	14400000	605	2.09	0.33	12	0.03	2009.00	12715.00	6380	20230214	-34.17	3950	20221017	6.33	6380	-34.17	20230214	4080	2.94	20231019	6380	-34.17	20230214	4080	2.94	20231019	2.87	N	069730	500	72 억	375885	N	N	0	N	N
74	20231018	160541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4340	-60	5	-1.36	46162300	10565	37.35	4400	4420	4340	5720	3080	4400	4369.36	2.63	-1600	4613	4506	4403	4296	4193	4560	4350	72	1320	500	3080	5	1	14400000	625	2.16	0.34	12	0.07	2009.00	12715.00	6380	20230214	-31.97	3950	20221017	9.87	6380	-31.97	20230214	4170	4.08	20230726	6380	-31.97	20230214	4155	4.45	20221021	2.88	N	069730	500	72 억	378189	N	N	0	N	N
75	20231018	150534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4360	-40	5	-0.91	33991895	7767	27.46	4400	4420	4355	5720	3080	4400	4376.45	2.63	-1349	4613	4506	4403	4296	4193	4560	4350	72	1320	500	3080	5	1	14400000	628	2.17	0.34	12	0.05	2009.00	12715.00	6380	20230214	-31.66	3950	20221017	10.38	6380	-31.66	20230214	4170	4.56	20230726	6380	-31.66	20230214	4155	4.93	20221021	2.88	N	069730	500	72 억	378189	N	N	0	N	N
76	20231018	140530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4385	-15	5	-0.34	28690450	6551	23.16	4400	4420	4355	5720	3080	4400	4379.55	2.63	-699	4613	4506	4403	4296	4193	4560	4350	72	1320	500	3080	5	1	14400000	631	2.18	0.34	12	0.05	2009.00	12715.00	6380	20230214	-31.27	3950	20221017	11.01	6380	-31.27	20230214	4170	5.16	20230726	6380	-31.27	20230214	4155	5.54	20221021	2.88	N	069730	500	72 억	378189	N	N	0	N	N
77	20231018	130527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	-30	5	-0.68	23837780	5441	19.24	4400	4420	4355	5720	3080	4400	4381.14	2.63	-449	4613	4506	4403	4296	4193	4560	4350	72	1320	500	3080	5	1	14400000	629	2.18	0.34	12	0.04	2009.00	12715.00	6380	20230214	-31.50	3950	20221017	10.63	6380	-31.50	20230214	4170	4.80	20230726	6380	-31.50	20230214	4155	5.17	20221021	2.88	N	069730	500	72 억	378189	N	N	0	N	N
78	20231018	120536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4395	-5	5	-0.11	15510640	3532	12.49	4400	4420	4375	5720	3080	4400	4391.46	2.63	-352	4613	4506	4403	4296	4193	4560	4350	72	1320	500	3080	5	1	14400000	633	2.19	0.35	12	0.02	2009.00	12715.00	6380	20230214	-31.11	3950	20221017	11.27	6380	-31.11	20230214	4170	5.40	20230726	6380	-31.11	20230214	4155	5.78	20221021	2.88	N	069730	500	72 억	378189	N	N	0	N	N
79	20231018	110531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	0	3	0.00	8347925	1897	6.71	4400	4420	4385	5720	3080	4400	4400.59	2.63	-20	4613	4506	4403	4296	4193	4560	4350	72	1320	500	3080	5	1	14400000	634	2.19	0.35	12	0.01	2009.00	12715.00	6380	20230214	-31.03	3950	20221017	11.39	6380	-31.03	20230214	4170	5.52	20230726	6380	-31.03	20230214	4155	5.90	20221021	2.88	N	069730	500	72 억	378189	N	N	0	N	N
80	20231018	100536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	0	3	0.00	6169730	1401	4.95	4400	4420	4390	5720	3080	4400	4403.80	2.63	285	4613	4506	4403	4296	4193	4560	4350	72	1320	500	3080	5	1	14400000	634	2.19	0.35	12	0.01	2009.00	12715.00	6380	20230214	-31.03	3950	20221017	11.39	6380	-31.03	20230214	4170	5.52	20230726	6380	-31.03	20230214	4155	5.90	20221021	2.88	N	069730	500	72 억	378189	N	N	0	N	N
81	20231018	090529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4410	10	2	0.23	1421955	323	1.14	4400	4410	4400	5720	3080	4400	4402.34	2.63	34	4613	4506	4403	4296	4193	4560	4350	72	1320	500	3080	5	1	14400000	635	2.20	0.35	12	0.00	2009.00	12715.00	6380	20230214	-30.88	3950	20221017	11.65	6380	-30.88	20230214	4170	5.76	20230726	6380	-30.88	20230214	4155	6.14	20221021	2.88	N	069730	500	72 억	378189	N	N	0	N	N
82	20231017	160534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4400	75	2	1.73	123497360	28283	141.01	4325	4510	4300	5620	3030	4325	4366.49	2.59	5794	4468	4396	4338	4266	4208	4367	4237	72	1295	500	3020	5	1	14400000	634	2.19	0.35	12	0.20	2009.00	12715.00	6380	20230214	-31.03	3920	20221013	12.24	6380	-31.03	20230214	4170	5.52	20230726	6380	-31.03	20230214	3950	11.39	20221017	2.87	N	069730	500	72 억	372688	N	N	1	N	N
83	20231017	150535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4390	65	2	1.50	121022185	27720	138.20	4325	4510	4300	5620	3030	4325	4365.88	2.59	5823	4468	4396	4338	4266	4208	4367	4237	72	1295	500	3020	5	1	14400000	632	2.19	0.35	12	0.19	2009.00	12715.00	6380	20230214	-31.19	3920	20221013	11.99	6380	-31.19	20230214	4170	5.28	20230726	6380	-31.19	20230214	3950	11.14	20221017	2.87	N	069730	500	72 억	372688	N	N	1	N	N
84	20231017	140537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	30	2	0.69	85721365	19629	97.86	4325	4510	4300	5620	3030	4325	4367.08	2.59	5847	4468	4396	4338	4266	4208	4367	4237	72	1295	500	3020	5	1	14400000	627	2.17	0.34	12	0.14	2009.00	12715.00	6380	20230214	-31.74	3920	20221013	11.10	6380	-31.74	20230214	4170	4.44	20230726	6380	-31.74	20230214	3950	10.25	20221017	2.87	N	069730	500	72 억	372688	N	N	1	N	N
85	20231017	130532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4365	40	2	0.92	84512660	19352	96.48	4325	4510	4300	5620	3030	4325	4367.13	2.59	5923	4468	4396	4338	4266	4208	4367	4237	72	1295	500	3020	5	1	14400000	629	2.17	0.34	12	0.13	2009.00	12715.00	6380	20230214	-31.58	3920	20221013	11.35	6380	-31.58	20230214	4170	4.68	20230726	6380	-31.58	20230214	3950	10.51	20221017	2.87	N	069730	500	72 억	372688	N	N	1	N	N
86	20231017	120533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4355	30	2	0.69	83534590	19128	95.36	4325	4510	4300	5620	3030	4325	4367.14	2.59	5959	4468	4396	4338	4266	4208	4367	4237	72	1295	500	3020	5	1	14400000	627	2.17	0.34	12	0.13	2009.00	12715.00	6380	20230214	-31.74	3920	20221013	11.10	6380	-31.74	20230214	4170	4.44	20230726	6380	-31.74	20230214	3950	10.25	20221017	2.87	N	069730	500	72 억	372688	N	N	1	N	N
87	20231017	110529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4370	45	2	1.04	82043910	18786	93.66	4325	4510	4300	5620	3030	4325	4367.29	2.59	5984	4468	4396	4338	4266	4208	4367	4237	72	1295	500	3020	5	1	14400000	629	2.18	0.34	12	0.13	2009.00	12715.00	6380	20230214	-31.50	3920	20221013	11.48	6380	-31.50	20230214	4170	4.80	20230726	6380	-31.50	20230214	3950	10.63	20221017	2.87	N	069730	500	72 억	372688	N	N	1	N	N
88	20231017	100525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4360	35	2	0.81	78799510	18041	89.94	4325	4510	4300	5620	3030	4325	4367.80	2.59	5913	4468	4396	4338	4266	4208	4367	4237	72	1295	500	3020	5	1	14400000	628	2.17	0.34	12	0.13	2009.00	12715.00	6380	20230214	-31.66	3920	20221013	11.22	6380	-31.66	20230214	4170	4.56	20230726	6380	-31.66	20230214	3950	10.38	20221017	2.87	N	069730	500	72 억	372688	N	N	1	N	N
89	20231017	090529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	0	3	0.00	2672755	618	3.08	4325	4325	4320	5620	3030	4325	4324.85	2.59	506	4468	4396	4338	4266	4208	4367	4237	72	1295	500	3020	5	1	14400000	623	2.15	0.34	12	0.00	2009.00	12715.00	6380	20230214	-32.21	3920	20221013	10.33	6380	-32.21	20230214	4170	3.72	20230726	6380	-32.21	20230214	3950	9.49	20221017	2.87	N	069730	500	72 억	372688	N	N	1	N	N
90	20231016	160529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	-85	5	-1.93	86570505	20041	84.17	4340	4410	4280	5730	3090	4410	4319.67	2.60	-1681	4483	4446	4408	4371	4333	4427	4352	72	1320	500	3080	5	1	14400000	623	2.15	0.34	12	0.14	2009.00	12715.00	6380	20230214	-32.21	3920	20221013	10.33	6380	-32.21	20230214	4170	3.72	20230726	6380	-32.21	20230214	3950	9.49	20221017	2.89	N	069730	500	72 억	374343	N	N	1	N	N
91	20231016	150528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4310	-100	5	-2.27	71871140	16632	69.85	4340	4410	4280	5730	3090	4410	4321.26	2.60	-949	4483	4446	4408	4371	4333	4427	4352	72	1320	500	3080	5	1	14400000	621	2.15	0.34	12	0.12	2009.00	12715.00	6380	20230214	-32.45	3920	20221013	9.95	6380	-32.45	20230214	4170	3.36	20230726	6380	-32.45	20230214	3950	9.11	20221017	2.89	N	069730	500	72 억	374343	N	N	0	N	N
92	20231016	140529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4310	-100	5	-2.27	63833580	14758	61.98	4340	4410	4285	5730	3090	4410	4325.35	2.60	-524	4483	4446	4408	4371	4333	4427	4352	72	1320	500	3080	5	1	14400000	621	2.15	0.34	12	0.10	2009.00	12715.00	6380	20230214	-32.45	3920	20221013	9.95	6380	-32.45	20230214	4170	3.36	20230726	6380	-32.45	20230214	3950	9.11	20221017	2.89	N	069730	500	72 억	374343	N	N	0	N	N
93	20231016	130528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4320	-90	5	-2.04	60124835	13894	58.35	4340	4410	4300	5730	3090	4410	4327.40	2.60	-456	4483	4446	4408	4371	4333	4427	4352	72	1320	500	3080	5	1	14400000	622	2.15	0.34	12	0.10	2009.00	12715.00	6380	20230214	-32.29	3920	20221013	10.20	6380	-32.29	20230214	4170	3.60	20230726	6380	-32.29	20230214	3950	9.37	20221017	2.89	N	069730	500	72 억	374343	N	N	0	N	N
94	20231016	120527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4315	-95	5	-2.15	51083205	11793	49.53	4340	4410	4300	5730	3090	4410	4331.65	2.60	15	4483	4446	4408	4371	4333	4427	4352	72	1320	500	3080	5	1	14400000	621	2.15	0.34	12	0.08	2009.00	12715.00	6380	20230214	-32.37	3920	20221013	10.08	6380	-32.37	20230214	4170	3.48	20230726	6380	-32.37	20230214	3950	9.24	20221017	2.89	N	069730	500	72 억	374343	N	N	0	N	N
95	20231016	110525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4330	-80	5	-1.81	43671615	10077	42.32	4340	4410	4300	5730	3090	4410	4333.79	2.60	0	4483	4446	4408	4371	4333	4427	4352	72	1320	500	3080	5	1	14400000	624	2.16	0.34	12	0.07	2009.00	12715.00	6380	20230214	-32.13	3920	20221013	10.46	6380	-32.13	20230214	4170	3.84	20230726	6380	-32.13	20230214	3950	9.62	20221017	2.89	N	069730	500	72 억	374343	N	N	0	N	N
96	20231016	100520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4345	-65	5	-1.47	38974940	8994	37.77	4340	4410	4300	5730	3090	4410	4333.44	2.60	-166	4483	4446	4408	4371	4333	4427	4352	72	1320	500	3080	5	1	14400000	626	2.16	0.34	12	0.06	2009.00	12715.00	6380	20230214	-31.90	3920	20221013	10.84	6380	-31.90	20230214	4170	4.20	20230726	6380	-31.90	20230214	3950	10.00	20221017	2.89	N	069730	500	72 억	374343	N	N	0	N	N
97	20231016	090524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4310	-100	5	-2.27	25772830	5953	25.00	4340	4410	4300	5730	3090	4410	4329.39	2.60	-267	4483	4446	4408	4371	4333	4427	4352	72	1320	500	3080	5	1	14400000	621	2.15	0.34	12	0.04	2009.00	12715.00	6380	20230214	-32.45	3920	20221013	9.95	6380	-32.45	20230214	4170	3.36	20230726	6380	-32.45	20230214	3950	9.11	20221017	2.89	N	069730	500	72 억	374343	N	N	0	N	N
98	20231012	160538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4445	50	2	1.14	103139045	23237	72.95	4415	4460	4410	5710	3080	4395	4438.57	2.57	3197	4491	4442	4356	4307	4221	4467	4332	72	1315	500	3070	5	1	14400000	640	2.21	0.35	12	0.16	2009.00	12715.00	6380	20230214	-30.33	3920	20221013	13.39	6380	-30.33	20230214	4170	6.59	20230726	6380	-30.33	20230214	3920	13.39	20221013	2.91	N	069730	500	72 억	370517	N	N	2	N	N
99	20231012	150528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4440	45	2	1.02	98558705	22204	69.71	4415	4460	4410	5710	3080	4395	4438.78	2.57	3657	4491	4442	4356	4307	4221	4467	4332	72	1315	500	3070	5	1	14400000	639	2.21	0.35	12	0.15	2009.00	12715.00	6380	20230214	-30.41	3920	20221013	13.27	6380	-30.41	20230214	4170	6.47	20230726	6380	-30.41	20230214	3920	13.27	20221013	2.91	N	069730	500	72 억	370517	N	N	0	N	N
100	20231012	140526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4440	45	2	1.02	66590270	15000	47.09	4415	4460	4410	5710	3080	4395	4439.35	2.57	3656	4491	4442	4356	4307	4221	4467	4332	72	1315	500	3070	5	1	14400000	639	2.21	0.35	12	0.10	2009.00	12715.00	6380	20230214	-30.41	3920	20221013	13.27	6380	-30.41	20230214	4170	6.47	20230726	6380	-30.41	20230214	3920	13.27	20221013	2.91	N	069730	500	72 억	370517	N	N	0	N	N
101	20231012	130526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	35	2	0.80	55407775	12474	39.16	4415	4460	4410	5710	3080	4395	4441.86	2.57	3034	4491	4442	4356	4307	4221	4467	4332	72	1315	500	3070	5	1	14400000	638	2.21	0.35	12	0.09	2009.00	12715.00	6380	20230214	-30.56	3920	20221013	13.01	6380	-30.56	20230214	4170	6.24	20230726	6380	-30.56	20230214	3920	13.01	20221013	2.91	N	069730	500	72 억	370517	N	N	0	N	N
102	20231012	120535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	35	2	0.80	52337555	11781	36.99	4415	4460	4410	5710	3080	4395	4442.54	2.57	2813	4491	4442	4356	4307	4221	4467	4332	72	1315	500	3070	5	1	14400000	638	2.21	0.35	12	0.08	2009.00	12715.00	6380	20230214	-30.56	3920	20221013	13.01	6380	-30.56	20230214	4170	6.24	20230726	6380	-30.56	20230214	3920	13.01	20221013	2.91	N	069730	500	72 억	370517	N	N	0	N	N
103	20231012	110533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4430	35	2	0.80	42114915	9474	29.74	4415	4460	4410	5710	3080	4395	4445.32	2.57	1209	4491	4442	4356	4307	4221	4467	4332	72	1315	500	3070	5	1	14400000	638	2.21	0.35	12	0.07	2009.00	12715.00	6380	20230214	-30.56	3920	20221013	13.01	6380	-30.56	20230214	4170	6.24	20230726	6380	-30.56	20230214	3920	13.01	20221013	2.91	N	069730	500	72 억	370517	N	N	0	N	N
104	20231012	100531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4450	55	2	1.25	40502405	9110	28.60	4415	4460	4410	5710	3080	4395	4445.93	2.57	913	4491	4442	4356	4307	4221	4467	4332	72	1315	500	3070	5	1	14400000	641	2.22	0.35	12	0.06	2009.00	12715.00	6380	20230214	-30.25	3920	20221013	13.52	6380	-30.25	20230214	4170	6.71	20230726	6380	-30.25	20230214	3920	13.52	20221013	2.91	N	069730	500	72 억	370517	N	N	0	N	N
105	20231012	090533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4420	25	2	0.57	1709480	387	1.21	4415	4420	4415	5710	3080	4395	4417.26	2.57	134	4491	4442	4356	4307	4221	4467	4332	72	1315	500	3070	5	1	14400000	636	2.20	0.35	12	0.00	2009.00	12715.00	6380	20230214	-30.72	3920	20221013	12.76	6380	-30.72	20230214	4170	6.00	20230726	6380	-30.72	20230214	3920	12.76	20221013	2.91	N	069730	500	72 억	370517	N	N	0	N	N
106	20231011	160528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4395	120	2	2.81	138159395	31853	142.70	4275	4405	4270	5550	2995	4275	4337.17	2.53	5547	4415	4345	4300	4230	4185	4322	4207	72	1275	500	2990	5	1	14400000	633	2.19	0.35	12	0.22	2009.00	12715.00	6380	20230214	-31.11	3920	20221013	12.12	6380	-31.11	20230214	4170	5.40	20230726	6380	-31.11	20230214	3920	12.12	20221013	2.91	N	069730	500	72 억	364970	N	N	0	N	N
107	20231011	150528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4380	105	2	2.46	120536430	27830	124.68	4275	4405	4270	5550	2995	4275	4331.17	2.53	5645	4415	4345	4300	4230	4185	4322	4207	72	1275	500	2990	5	1	14400000	631	2.18	0.34	12	0.19	2009.00	12715.00	6380	20230214	-31.35	3920	20221013	11.73	6380	-31.35	20230214	4170	5.04	20230726	6380	-31.35	20230214	3920	11.73	20221013	2.91	N	069730	500	72 억	364970	N	N	0	N	N
108	20231011	140534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4380	105	2	2.46	104768460	24231	108.55	4275	4405	4270	5550	2995	4275	4323.74	2.53	5588	4415	4345	4300	4230	4185	4322	4207	72	1275	500	2990	5	1	14400000	631	2.18	0.34	12	0.17	2009.00	12715.00	6380	20230214	-31.35	3920	20221013	11.73	6380	-31.35	20230214	4170	5.04	20230726	6380	-31.35	20230214	3920	11.73	20221013	2.91	N	069730	500	72 억	364970	N	N	0	N	N
109	20231011	130524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4345	70	2	1.64	67879690	15823	70.89	4275	4360	4270	5550	2995	4275	4289.94	2.53	4482	4415	4345	4300	4230	4185	4322	4207	72	1275	500	2990	5	1	14400000	626	2.16	0.34	12	0.11	2009.00	12715.00	6380	20230214	-31.90	3920	20221013	10.84	6380	-31.90	20230214	4170	4.20	20230726	6380	-31.90	20230214	3920	10.84	20221013	2.91	N	069730	500	72 억	364970	N	N	0	N	N
110	20231011	120535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4295	20	2	0.47	58622060	13682	61.29	4275	4320	4270	5550	2995	4275	4284.61	2.53	3499	4415	4345	4300	4230	4185	4322	4207	72	1275	500	2990	5	1	14400000	618	2.14	0.34	12	0.10	2009.00	12715.00	6380	20230214	-32.68	3920	20221013	9.57	6380	-32.68	20230214	4170	3.00	20230726	6380	-32.68	20230214	3920	9.57	20221013	2.91	N	069730	500	72 억	364970	N	N	0	N	N
111	20231011	110530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	5	2	0.12	50190580	11717	52.49	4275	4320	4270	5550	2995	4275	4283.57	2.53	3182	4415	4345	4300	4230	4185	4322	4207	72	1275	500	2990	5	1	14400000	616	2.13	0.34	12	0.08	2009.00	12715.00	6380	20230214	-32.92	3920	20221013	9.18	6380	-32.92	20230214	4170	2.64	20230726	6380	-32.92	20230214	3920	9.18	20221013	2.91	N	069730	500	72 억	364970	N	N	0	N	N
112	20231011	100527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4290	15	2	0.35	32637205	7618	34.13	4275	4320	4270	5550	2995	4275	4284.22	2.53	1492	4415	4345	4300	4230	4185	4322	4207	72	1275	500	2990	5	1	14400000	618	2.14	0.34	12	0.05	2009.00	12715.00	6380	20230214	-32.76	3920	20221013	9.44	6380	-32.76	20230214	4170	2.88	20230726	6380	-32.76	20230214	3920	9.44	20221013	2.91	N	069730	500	72 억	364970	N	N	0	N	N
113	20231011	090531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4275	0	3	0.00	1522400	356	1.59	4275	4280	4275	5550	2995	4275	4276.40	2.53	-61	4415	4345	4300	4230	4185	4322	4207	72	1275	500	2990	5	1	14400000	616	2.13	0.34	12	0.00	2009.00	12715.00	6380	20230214	-32.99	3920	20221013	9.06	6380	-32.99	20230214	4170	2.52	20230726	6380	-32.99	20230214	3920	9.06	20221013	2.91	N	069730	500	72 억	364970	N	N	0	N	N
114	20231010	160523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4275	-20	5	-0.47	95742340	22252	282.96	4320	4370	4255	5580	3010	4295	4302.64	2.51	3033	4385	4340	4275	4230	4165	4307	4197	72	1285	500	3000	5	1	14400000	616	2.13	0.34	12	0.15	2009.00	12715.00	6380	20230214	-32.99	3920	20221013	9.06	6380	-32.99	20230214	4170	2.52	20230726	6380	-32.99	20230214	3920	9.06	20221013	2.98	N	069730	500	72 억	361937	N	N	0	N	N
115	20231010	150522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	-15	5	-0.35	94417240	21942	279.02	4320	4370	4255	5580	3010	4295	4303.04	2.51	3124	4385	4340	4275	4230	4165	4307	4197	72	1285	500	3000	5	1	14400000	616	2.13	0.34	12	0.15	2009.00	12715.00	6380	20230214	-32.92	3920	20221013	9.18	6380	-32.92	20230214	4170	2.64	20230726	6380	-32.92	20230214	3920	9.18	20221013	2.98	N	069730	500	72 억	361937	N	N	0	N	N
116	20231010	140525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4285	-10	5	-0.23	81119385	18828	239.42	4320	4370	4270	5580	3010	4295	4308.44	2.51	3760	4385	4340	4275	4230	4165	4307	4197	72	1285	500	3000	5	1	14400000	617	2.13	0.34	12	0.13	2009.00	12715.00	6380	20230214	-32.84	3920	20221013	9.31	6380	-32.84	20230214	4170	2.76	20230726	6380	-32.84	20230214	3920	9.31	20221013	2.98	N	069730	500	72 억	361937	N	N	0	N	N
117	20231010	130520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4295	0	3	0.00	68324765	15837	201.39	4320	4370	4280	5580	3010	4295	4314.25	2.51	3924	4385	4340	4275	4230	4165	4307	4197	72	1285	500	3000	5	1	14400000	618	2.14	0.34	12	0.11	2009.00	12715.00	6380	20230214	-32.68	3920	20221013	9.57	6380	-32.68	20230214	4170	3.00	20230726	6380	-32.68	20230214	3920	9.57	20221013	2.98	N	069730	500	72 억	361937	N	N	0	N	N
118	20231010	120520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4330	35	2	0.81	56713620	13134	167.01	4320	4370	4300	5580	3010	4295	4318.08	2.51	3908	4385	4340	4275	4230	4165	4307	4197	72	1285	500	3000	5	1	14400000	624	2.16	0.34	12	0.09	2009.00	12715.00	6380	20230214	-32.13	3920	20221013	10.46	6380	-32.13	20230214	4170	3.84	20230726	6380	-32.13	20230214	3920	10.46	20221013	2.98	N	069730	500	72 억	361937	N	N	0	N	N
119	20231010	110513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4325	30	2	0.70	25536110	5923	75.32	4320	4325	4300	5580	3010	4295	4311.35	2.51	4139	4385	4340	4275	4230	4165	4307	4197	72	1285	500	3000	5	1	14400000	623	2.15	0.34	12	0.04	2009.00	12715.00	6380	20230214	-32.21	3920	20221013	10.33	6380	-32.21	20230214	4170	3.72	20230726	6380	-32.21	20230214	3920	10.33	20221013	2.98	N	069730	500	72 억	361937	N	N	0	N	N
120	20231010	100517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4310	15	2	0.35	22974265	5330	67.78	4320	4325	4300	5580	3010	4295	4310.37	2.51	3769	4385	4340	4275	4230	4165	4307	4197	72	1285	500	3000	5	1	14400000	621	2.15	0.34	12	0.04	2009.00	12715.00	6380	20230214	-32.45	3920	20221013	9.95	6380	-32.45	20230214	4170	3.36	20230726	6380	-32.45	20230214	3920	9.95	20221013	2.98	N	069730	500	72 억	361937	N	N	0	N	N
121	20231010	090513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4300	5	2	0.12	668580	155	1.97	4320	4320	4300	5580	3010	4295	4313.42	2.51	-51	4385	4340	4275	4230	4165	4307	4197	72	1285	500	3000	5	1	14400000	619	2.14	0.34	12	0.00	2009.00	12715.00	6380	20230214	-32.60	3920	20221013	9.69	6380	-32.60	20230214	4170	3.12	20230726	6380	-32.60	20230214	3920	9.69	20221013	2.98	N	069730	500	72 억	361937	N	N	0	N	N
122	20231006	160520	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4295	-25	5	-0.58	33508365	7828	20.02	4320	4320	4210	5610	3025	4320	4280.58	2.52	-1020	4380	4350	4305	4275	4230	4365	4290	72	1290	500	3020	5	1	14400000	618	2.14	0.34	12	0.05	2009.00	12715.00	6380	20230214	-32.68	3920	20221013	9.57	6380	-32.68	20230214	4170	3.00	20230726	6380	-32.68	20230214	3920	9.57	20221013	2.97	N	069730	500	72 억	362643	N	N	0	N	N
123	20231006	150511	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4300	-20	5	-0.46	30666830	7167	18.33	4320	4320	4210	5610	3025	4320	4278.89	2.52	-708	4380	4350	4305	4275	4230	4365	4290	72	1290	500	3020	5	1	14400000	619	2.14	0.34	12	0.05	2009.00	12715.00	6380	20230214	-32.60	3920	20221013	9.69	6380	-32.60	20230214	4170	3.12	20230726	6380	-32.60	20230214	3920	9.69	20221013	2.97	N	069730	500	72 억	362643	N	N	0	N	N
124	20231006	140510	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4295	-25	5	-0.58	26230590	6134	15.68	4320	4320	4210	5610	3025	4320	4276.26	2.52	-523	4380	4350	4305	4275	4230	4365	4290	72	1290	500	3020	5	1	14400000	618	2.14	0.34	12	0.04	2009.00	12715.00	6380	20230214	-32.68	3920	20221013	9.57	6380	-32.68	20230214	4170	3.00	20230726	6380	-32.68	20230214	3920	9.57	20221013	2.97	N	069730	500	72 억	362643	N	N	0	N	N
125	20231006	130508	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4300	-20	5	-0.46	22243405	5206	13.31	4320	4320	4210	5610	3025	4320	4272.65	2.52	-212	4380	4350	4305	4275	4230	4365	4290	72	1290	500	3020	5	1	14400000	619	2.14	0.34	12	0.04	2009.00	12715.00	6380	20230214	-32.60	3920	20221013	9.69	6380	-32.60	20230214	4170	3.12	20230726	6380	-32.60	20230214	3920	9.69	20221013	2.97	N	069730	500	72 억	362643	N	N	0	N	N
126	20231006	120505	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4300	-20	5	-0.46	20209510	4733	12.10	4320	4320	4210	5610	3025	4320	4269.92	2.52	-178	4380	4350	4305	4275	4230	4365	4290	72	1290	500	3020	5	1	14400000	619	2.14	0.34	12	0.03	2009.00	12715.00	6380	20230214	-32.60	3920	20221013	9.69	6380	-32.60	20230214	4170	3.12	20230726	6380	-32.60	20230214	3920	9.69	20221013	2.97	N	069730	500	72 억	362643	N	N	0	N	N
127	20231006	110501	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4300	-20	5	-0.46	19121960	4480	11.46	4320	4320	4210	5610	3025	4320	4268.29	2.52	-127	4380	4350	4305	4275	4230	4365	4290	72	1290	500	3020	5	1	14400000	619	2.14	0.34	12	0.03	2009.00	12715.00	6380	20230214	-32.60	3920	20221013	9.69	6380	-32.60	20230214	4170	3.12	20230726	6380	-32.60	20230214	3920	9.69	20221013	2.97	N	069730	500	72 억	362643	N	N	0	N	N
128	20231006	100505	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4300	-20	5	-0.46	15728820	3690	9.44	4320	4320	4210	5610	3025	4320	4262.55	2.52	-127	4380	4350	4305	4275	4230	4365	4290	72	1290	500	3020	5	1	14400000	619	2.14	0.34	12	0.03	2009.00	12715.00	6380	20230214	-32.60	3920	20221013	9.69	6380	-32.60	20230214	4170	3.12	20230726	6380	-32.60	20230214	3920	9.69	20221013	2.97	N	069730	500	72 억	362643	N	N	0	N	N
129	20231006	090500	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4300	-20	5	-0.46	1277370	296	0.76	4320	4320	4285	5610	3025	4320	4315.44	2.52	-3	4380	4350	4305	4275	4230	4365	4290	72	1290	500	3020	5	1	14400000	619	2.14	0.34	12	0.00	2009.00	12715.00	6380	20230214	-32.60	3920	20221013	9.69	6380	-32.60	20230214	4170	3.12	20230726	6380	-32.60	20230214	3920	9.69	20221013	2.97	N	069730	500	72 억	362643	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History