KissMeData/001780/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2705	-80	5	-2.87	1804535270	660524	149.41	2810	2810	2675	3620	1950	2785	2732.04	3.76	0	-191915	2845	2815	2760	2730	2675	2830	2745	482	835	500	2060	5	1	96414332	2608	17.45	1.03	12	0.69	155.00	2638.00	5350	20230713	-49.44	2265	20221027	19.43	5350	-49.44	20230713	2440	10.86	20230103	5350	-49.44	20230713	2360	14.62	20221103	3.80	N	001780	500	482 억	3622888	N	N	0	N	N
3	20231031	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2685	-100	5	-3.59	1720939050	629515	142.39	2810	2810	2675	3620	1950	2785	2733.75	3.76	0	-196862	2845	2815	2760	2730	2675	2830	2745	482	835	500	2060	5	1	96414332	2589	17.32	1.02	12	0.65	155.00	2638.00	5350	20230713	-49.81	2265	20221027	18.54	5350	-49.81	20230713	2440	10.04	20230103	5350	-49.81	20230713	2360	13.77	20221103	3.80	N	001780	500	482 억	3622888	N	N	0	N	N
4	20231031	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2695	-90	5	-3.23	1426772285	519992	117.62	2810	2810	2690	3620	1950	2785	2743.84	3.76	0	-213954	2845	2815	2760	2730	2675	2830	2745	482	835	500	2060	5	1	96414332	2598	17.39	1.02	12	0.54	155.00	2638.00	5350	20230713	-49.63	2265	20221027	18.98	5350	-49.63	20230713	2440	10.45	20230103	5350	-49.63	20230713	2360	14.19	20221103	3.80	N	001780	500	482 억	3622888	N	N	0	N	N
5	20231031	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2710	-75	5	-2.69	1138733655	413299	93.49	2810	2810	2705	3620	1950	2785	2755.23	3.76	0	-213337	2845	2815	2760	2730	2675	2830	2745	482	835	500	2060	5	1	96414332	2613	17.48	1.03	12	0.43	155.00	2638.00	5350	20230713	-49.35	2265	20221027	19.65	5350	-49.35	20230713	2440	11.07	20230103	5350	-49.35	20230713	2360	14.83	20221103	3.80	N	001780	500	482 억	3622888	N	N	0	N	N
6	20231031	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2735	-50	5	-1.80	901453685	326083	73.76	2810	2810	2725	3620	1950	2785	2764.49	3.76	0	-150766	2845	2815	2760	2730	2675	2830	2745	482	835	500	2060	5	1	96414332	2637	17.65	1.04	12	0.34	155.00	2638.00	5350	20230713	-48.88	2265	20221027	20.75	5350	-48.88	20230713	2440	12.09	20230103	5350	-48.88	20230713	2360	15.89	20221103	3.80	N	001780	500	482 억	3622888	N	N	0	N	N
7	20231031	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2755	-30	5	-1.08	768422880	277510	62.77	2810	2810	2725	3620	1950	2785	2768.99	3.76	0	-120562	2845	2815	2760	2730	2675	2830	2745	482	835	500	2060	5	1	96414332	2656	17.77	1.04	12	0.29	155.00	2638.00	5350	20230713	-48.50	2265	20221027	21.63	5350	-48.50	20230713	2440	12.91	20230103	5350	-48.50	20230713	2360	16.74	20221103	3.80	N	001780	500	482 억	3622888	N	N	0	N	N
8	20231031	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2755	-30	5	-1.08	648220535	233848	52.90	2810	2810	2725	3620	1950	2785	2771.97	3.76	0	-114824	2845	2815	2760	2730	2675	2830	2745	482	835	500	2060	5	1	96414332	2656	17.77	1.04	12	0.24	155.00	2638.00	5350	20230713	-48.50	2265	20221027	21.63	5350	-48.50	20230713	2440	12.91	20230103	5350	-48.50	20230713	2360	16.74	20221103	3.80	N	001780	500	482 억	3622888	N	N	0	N	N
9	20231031	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2790	5	2	0.18	15370595	5484	1.24	2810	2810	2790	3620	1950	2785	2802.81	3.76	0	-1456	2845	2815	2760	2730	2675	2830	2745	482	835	500	2060	5	1	96414332	2690	18.00	1.06	12	0.01	155.00	2638.00	5350	20230713	-47.85	2265	20221027	23.18	5350	-47.85	20230713	2440	14.34	20230103	5350	-47.85	20230713	2360	18.22	20221103	3.80	N	001780	500	482 억	3622888	N	N	0	N	N
10	20231030	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2785	10	2	0.36	1219410895	441678	99.73	2750	2790	2705	3605	1945	2775	2760.84	3.76	0	90854	2881	2827	2771	2717	2661	2855	2745	482	830	500	2050	5	1	96414332	2685	17.97	1.06	12	0.46	155.00	2638.00	5350	20230713	-47.94	2255	20221026	23.50	5350	-47.94	20230713	2440	14.14	20230103	5350	-47.94	20230713	2360	18.01	20221103	3.85	N	001780	500	482 억	3625203	N	N	0	N	N
11	20231030	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2765	-10	5	-0.36	1155659225	418767	94.55	2750	2790	2705	3605	1945	2775	2759.67	3.76	0	92467	2881	2827	2771	2717	2661	2855	2745	482	830	500	2050	5	1	96414332	2666	17.84	1.05	12	0.43	155.00	2638.00	5350	20230713	-48.32	2255	20221026	22.62	5350	-48.32	20230713	2440	13.32	20230103	5350	-48.32	20230713	2360	17.16	20221103	3.85	N	001780	500	482 억	3625203	N	N	0	N	N
12	20231030	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2780	5	2	0.18	1001884755	363229	82.01	2750	2790	2705	3605	1945	2775	2758.27	3.76	0	83803	2881	2827	2771	2717	2661	2855	2745	482	830	500	2050	5	1	96414332	2680	17.94	1.05	12	0.38	155.00	2638.00	5350	20230713	-48.04	2255	20221026	23.28	5350	-48.04	20230713	2440	13.93	20230103	5350	-48.04	20230713	2360	17.80	20221103	3.85	N	001780	500	482 억	3625203	N	N	0	N	N
13	20231030	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2775	0	3	0.00	875410860	317723	71.74	2750	2790	2705	3605	1945	2775	2755.26	3.76	0	58138	2881	2827	2771	2717	2661	2855	2745	482	830	500	2050	5	1	96414332	2675	17.90	1.05	12	0.33	155.00	2638.00	5350	20230713	-48.13	2255	20221026	23.06	5350	-48.13	20230713	2440	13.73	20230103	5350	-48.13	20230713	2360	17.58	20221103	3.85	N	001780	500	482 억	3625203	N	N	0	N	N
14	20231030	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2775	0	3	0.00	739964015	268898	60.72	2750	2790	2705	3605	1945	2775	2751.83	3.76	0	38994	2881	2827	2771	2717	2661	2855	2745	482	830	500	2050	5	1	96414332	2675	17.90	1.05	12	0.28	155.00	2638.00	5350	20230713	-48.13	2255	20221026	23.06	5350	-48.13	20230713	2440	13.73	20230103	5350	-48.13	20230713	2360	17.58	20221103	3.85	N	001780	500	482 억	3625203	N	N	0	N	N
15	20231030	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2785	10	2	0.36	554095710	202001	45.61	2750	2790	2705	3605	1945	2775	2743.02	3.76	0	20018	2881	2827	2771	2717	2661	2855	2745	482	830	500	2050	5	1	96414332	2685	17.97	1.06	12	0.21	155.00	2638.00	5350	20230713	-47.94	2255	20221026	23.50	5350	-47.94	20230713	2440	14.14	20230103	5350	-47.94	20230713	2360	18.01	20221103	3.85	N	001780	500	482 억	3625203	N	N	0	N	N
16	20231030	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2775	0	3	0.00	433576020	158576	35.81	2750	2790	2705	3605	1945	2775	2734.16	3.76	0	8925	2881	2827	2771	2717	2661	2855	2745	482	830	500	2050	5	1	96414332	2675	17.90	1.05	12	0.16	155.00	2638.00	5350	20230713	-48.13	2255	20221026	23.06	5350	-48.13	20230713	2440	13.73	20230103	5350	-48.13	20230713	2360	17.58	20221103	3.85	N	001780	500	482 억	3625203	N	N	0	N	N
17	20231030	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2760	-15	5	-0.54	24235750	8803	1.99	2750	2760	2750	3605	1945	2775	2752.87	3.76	0	-1603	2881	2827	2771	2717	2661	2855	2745	482	830	500	2050	5	1	96414332	2661	17.81	1.05	12	0.01	155.00	2638.00	5350	20230713	-48.41	2255	20221026	22.39	5350	-48.41	20230713	2440	13.11	20230103	5350	-48.41	20230713	2360	16.95	20221103	3.85	N	001780	500	482 억	3625203	N	N	0	N	N
18	20231027	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2775	25	2	0.91	1220500390	439708	44.19	2750	2825	2715	3575	1925	2750	2775.71	3.68	1170	74223	2943	2846	2773	2676	2603	2810	2640	482	825	500	2030	5	1	96414332	2675	17.90	1.05	12	0.46	155.00	2638.00	5350	20230713	-48.13	2255	20221026	23.06	5350	-48.13	20230713	2440	13.73	20230103	5350	-48.13	20230713	2265	22.52	20221027	3.86	N	001780	500	482 억	3545862	N	N	0	N	N
19	20231027	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2770	20	2	0.73	1092998440	393663	39.56	2750	2825	2715	3575	1925	2750	2776.48	3.68	1170	76216	2943	2846	2773	2676	2603	2810	2640	482	825	500	2030	5	1	96414332	2671	17.87	1.05	12	0.41	155.00	2638.00	5350	20230713	-48.22	2255	20221026	22.84	5350	-48.22	20230713	2440	13.52	20230103	5350	-48.22	20230713	2265	22.30	20221027	3.86	N	001780	500	482 억	3545862	N	N	0	N	N
20	20231027	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2775	25	2	0.91	1004463050	361634	36.34	2750	2825	2715	3575	1925	2750	2777.57	3.68	1170	68335	2943	2846	2773	2676	2603	2810	2640	482	825	500	2030	5	1	96414332	2675	17.90	1.05	12	0.38	155.00	2638.00	5350	20230713	-48.13	2255	20221026	23.06	5350	-48.13	20230713	2440	13.73	20230103	5350	-48.13	20230713	2265	22.52	20221027	3.86	N	001780	500	482 억	3545862	N	N	0	N	N
21	20231027	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2750	0	3	0.00	897543985	323043	32.47	2750	2825	2715	3575	1925	2750	2778.40	3.68	1170	58732	2943	2846	2773	2676	2603	2810	2640	482	825	500	2030	5	1	96414332	2651	17.74	1.04	12	0.34	155.00	2638.00	5350	20230713	-48.60	2255	20221026	21.95	5350	-48.60	20230713	2440	12.70	20230103	5350	-48.60	20230713	2265	21.41	20221027	3.86	N	001780	500	482 억	3545862	N	N	0	N	N
22	20231027	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2820	70	2	2.55	765504340	275469	27.68	2750	2825	2715	3575	1925	2750	2778.91	3.68	1170	60779	2943	2846	2773	2676	2603	2810	2640	482	825	500	2030	5	1	96414332	2719	18.19	1.07	12	0.29	155.00	2638.00	5350	20230713	-47.29	2255	20221026	25.06	5350	-47.29	20230713	2440	15.57	20230103	5350	-47.29	20230713	2265	24.50	20221027	3.86	N	001780	500	482 억	3545862	N	N	0	N	N
23	20231027	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2800	50	2	1.82	543686670	196620	19.76	2750	2800	2715	3575	1925	2750	2765.17	3.68	1170	33277	2943	2846	2773	2676	2603	2810	2640	482	825	500	2030	5	1	96414332	2700	18.06	1.06	12	0.20	155.00	2638.00	5350	20230713	-47.66	2255	20221026	24.17	5350	-47.66	20230713	2440	14.75	20230103	5350	-47.66	20230713	2265	23.62	20221027	3.86	N	001780	500	482 억	3545862	N	N	0	N	N
24	20231027	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2745	-5	5	-0.18	254552175	92637	9.31	2750	2770	2715	3575	1925	2750	2747.85	3.68	1170	-14764	2943	2846	2773	2676	2603	2810	2640	482	825	500	2030	5	1	96414332	2647	17.71	1.04	12	0.10	155.00	2638.00	5350	20230713	-48.69	2255	20221026	21.73	5350	-48.69	20230713	2440	12.50	20230103	5350	-48.69	20230713	2265	21.19	20221027	3.86	N	001780	500	482 억	3545862	N	N	0	N	N
25	20231027	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2765	15	2	0.55	24078265	8748	0.88	2750	2770	2750	3575	1925	2750	2752.43	3.68	1170	1605	2943	2846	2773	2676	2603	2810	2640	482	825	500	2030	5	1	96414332	2666	17.84	1.05	12	0.01	155.00	2638.00	5350	20230713	-48.32	2255	20221026	22.62	5350	-48.32	20230713	2440	13.32	20230103	5350	-48.32	20230713	2265	22.08	20221027	3.86	N	001780	500	482 억	3545862	N	N	0	N	N
26	20231026	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2750	-150	5	-5.17	2732286850	990076	186.66	2850	2870	2700	3770	2030	2900	2759.67	3.64	0	39370	2986	2942	2901	2857	2816	2922	2837	482	870	500	2140	5	1	96414332	2651	17.74	1.04	12	1.03	155.00	2638.00	5350	20230713	-48.60	2255	20221026	21.95	5350	-48.60	20230713	2440	12.70	20230103	5350	-48.60	20230713	2255	21.95	20221026	3.94	N	001780	500	482 억	3507688	N	N	0	N	N
27	20231026	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2735	-165	5	-5.69	2599204240	941451	177.49	2850	2870	2700	3770	2030	2900	2760.81	3.64	0	24403	2986	2942	2901	2857	2816	2922	2837	482	870	500	2140	5	1	96414332	2637	17.65	1.04	12	0.98	155.00	2638.00	5350	20230713	-48.88	2255	20221026	21.29	5350	-48.88	20230713	2440	12.09	20230103	5350	-48.88	20230713	2255	21.29	20221026	3.94	N	001780	500	482 억	3507688	N	N	0	N	N
28	20231026	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2720	-180	5	-6.21	2362819205	854927	161.18	2850	2870	2700	3770	2030	2900	2763.73	3.64	0	-32034	2986	2942	2901	2857	2816	2922	2837	482	870	500	2140	5	1	96414332	2622	17.55	1.03	12	0.89	155.00	2638.00	5350	20230713	-49.16	2255	20221026	20.62	5350	-49.16	20230713	2440	11.48	20230103	5350	-49.16	20230713	2255	20.62	20221026	3.94	N	001780	500	482 억	3507688	N	N	0	N	N
29	20231026	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2735	-165	5	-5.69	2041091930	736792	138.91	2850	2870	2700	3770	2030	2900	2770.20	3.64	0	-83266	2986	2942	2901	2857	2816	2922	2837	482	870	500	2140	5	1	96414332	2637	17.65	1.04	12	0.76	155.00	2638.00	5350	20230713	-48.88	2255	20221026	21.29	5350	-48.88	20230713	2440	12.09	20230103	5350	-48.88	20230713	2255	21.29	20221026	3.94	N	001780	500	482 억	3507688	N	N	0	N	N
30	20231026	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2700	-200	5	-6.90	1882119615	678524	127.92	2850	2870	2700	3770	2030	2900	2773.80	3.64	0	-97892	2986	2942	2901	2857	2816	2922	2837	482	870	500	2140	5	1	96414332	2603	17.42	1.02	12	0.70	155.00	2638.00	5350	20230713	-49.53	2255	20221026	19.73	5350	-49.53	20230713	2440	10.66	20230103	5350	-49.53	20230713	2255	19.73	20221026	3.94	N	001780	500	482 억	3507688	N	N	0	N	N
31	20231026	110124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2765	-135	5	-4.66	1367159085	489702	92.32	2850	2870	2750	3770	2030	2900	2791.76	3.64	0	-105503	2986	2942	2901	2857	2816	2922	2837	482	870	500	2140	5	1	96414332	2666	17.84	1.05	12	0.51	155.00	2638.00	5350	20230713	-48.32	2255	20221026	22.62	5350	-48.32	20230713	2440	13.32	20230103	5350	-48.32	20230713	2255	22.62	20221026	3.94	N	001780	500	482 억	3507688	N	N	0	N	N
32	20231026	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2775	-125	5	-4.31	915184850	326129	61.48	2850	2870	2760	3770	2030	2900	2806.13	3.64	0	-116240	2986	2942	2901	2857	2816	2922	2837	482	870	500	2140	5	1	96414332	2675	17.90	1.05	12	0.34	155.00	2638.00	5350	20230713	-48.13	2255	20221026	23.06	5350	-48.13	20230713	2440	13.73	20230103	5350	-48.13	20230713	2255	23.06	20221026	3.94	N	001780	500	482 억	3507688	N	N	0	N	N
33	20231026	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2820	-80	5	-2.76	41293190	14545	2.74	2850	2870	2800	3770	2030	2900	2837.91	3.64	0	-5003	2986	2942	2901	2857	2816	2922	2837	482	870	500	2140	5	1	96414332	2719	18.19	1.07	12	0.02	155.00	2638.00	5350	20230713	-47.29	2255	20221026	25.06	5350	-47.29	20230713	2440	15.57	20230103	5350	-47.29	20230713	2255	25.06	20221026	3.94	N	001780	500	482 억	3507688	N	N	0	N	N
34	20231025	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2900	-5	5	-0.17	1532300940	528553	46.78	2920	2945	2860	3775	2035	2905	2899.05	3.53	0	99952	3035	2970	2870	2805	2705	3002	2837	482	870	500	2140	5	1	96414332	2796	18.71	1.10	12	0.55	155.00	2638.00	5350	20230713	-45.79	2255	20221021	28.60	5350	-45.79	20230713	2440	18.85	20230103	5350	-45.79	20230713	2255	28.60	20221026	4.11	N	001780	500	482 억	3401031	N	N	0	N	N
35	20231025	150124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2915	10	2	0.34	1433936780	494706	43.78	2920	2945	2860	3775	2035	2905	2898.56	3.53	0	88637	3035	2970	2870	2805	2705	3002	2837	482	870	500	2140	5	1	96414332	2810	18.81	1.11	12	0.51	155.00	2638.00	5350	20230713	-45.51	2255	20221021	29.27	5350	-45.51	20230713	2440	19.47	20230103	5350	-45.51	20230713	2255	29.27	20221026	4.11	N	001780	500	482 억	3401031	N	N	0	N	N
36	20231025	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2920	15	2	0.52	1307453280	451317	39.94	2920	2945	2860	3775	2035	2905	2896.97	3.53	0	71079	3035	2970	2870	2805	2705	3002	2837	482	870	500	2140	5	1	96414332	2815	18.84	1.11	12	0.47	155.00	2638.00	5350	20230713	-45.42	2255	20221021	29.49	5350	-45.42	20230713	2440	19.67	20230103	5350	-45.42	20230713	2255	29.49	20221026	4.11	N	001780	500	482 억	3401031	N	N	0	N	N
37	20231025	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2905	0	3	0.00	1058871575	365965	32.39	2920	2945	2860	3775	2035	2905	2893.37	3.53	0	30449	3035	2970	2870	2805	2705	3002	2837	482	870	500	2140	5	1	96414332	2801	18.74	1.10	12	0.38	155.00	2638.00	5350	20230713	-45.70	2255	20221021	28.82	5350	-45.70	20230713	2440	19.06	20230103	5350	-45.70	20230713	2255	28.82	20221026	4.11	N	001780	500	482 억	3401031	N	N	0	N	N
38	20231025	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2915	10	2	0.34	923246820	319315	28.26	2920	2945	2860	3775	2035	2905	2891.34	3.53	0	22254	3035	2970	2870	2805	2705	3002	2837	482	870	500	2140	5	1	96414332	2810	18.81	1.11	12	0.33	155.00	2638.00	5350	20230713	-45.51	2255	20221021	29.27	5350	-45.51	20230713	2440	19.47	20230103	5350	-45.51	20230713	2255	29.27	20221026	4.11	N	001780	500	482 억	3401031	N	N	0	N	N
39	20231025	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2880	-25	5	-0.86	728291750	252025	22.31	2920	2945	2860	3775	2035	2905	2889.76	3.53	0	-18881	3035	2970	2870	2805	2705	3002	2837	482	870	500	2140	5	1	96414332	2777	18.58	1.09	12	0.26	155.00	2638.00	5350	20230713	-46.17	2255	20221021	27.72	5350	-46.17	20230713	2440	18.03	20230103	5350	-46.17	20230713	2255	27.72	20221026	4.11	N	001780	500	482 억	3401031	N	N	0	N	N
40	20231025	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2870	-35	5	-1.20	473405205	163180	14.44	2920	2945	2865	3775	2035	2905	2901.12	3.53	0	-12488	3035	2970	2870	2805	2705	3002	2837	482	870	500	2140	5	1	96414332	2767	18.52	1.09	12	0.17	155.00	2638.00	5350	20230713	-46.36	2255	20221021	27.27	5350	-46.36	20230713	2440	17.62	20230103	5350	-46.36	20230713	2255	27.27	20221026	4.11	N	001780	500	482 억	3401031	N	N	0	N	N
41	20231025	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2930	25	2	0.86	26896850	9216	0.82	2920	2935	2915	3775	2035	2905	2918.50	3.53	0	-2281	3035	2970	2870	2805	2705	3002	2837	482	870	500	2140	5	1	96414332	2825	18.90	1.11	12	0.01	155.00	2638.00	5350	20230713	-45.23	2255	20221021	29.93	5350	-45.23	20230713	2440	20.08	20230103	5350	-45.23	20230713	2255	29.93	20221026	4.11	N	001780	500	482 억	3401031	N	N	0	N	N
42	20231024	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2905	30	2	1.04	3229819305	1127758	165.71	2875	2935	2770	3735	2015	2875	2863.87	3.07	0	449082	3005	2940	2895	2830	2785	2917	2807	482	860	500	2120	5	1	96414332	2801	18.74	1.10	12	1.17	155.00	2638.00	5350	20230713	-45.70	2255	20221021	28.82	5350	-45.70	20230713	2440	19.06	20230103	5350	-45.70	20230713	2255	28.82	20221026	4.25	N	001780	500	482 억	2956932	N	N	5	N	N
43	20231024	150123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2905	30	2	1.04	2979502845	1041270	153.00	2875	2935	2770	3735	2015	2875	2861.41	3.07	0	407496	3005	2940	2895	2830	2785	2917	2807	482	860	500	2120	5	1	96414332	2801	18.74	1.10	12	1.08	155.00	2638.00	5350	20230713	-45.70	2255	20221021	28.82	5350	-45.70	20230713	2440	19.06	20230103	5350	-45.70	20230713	2255	28.82	20221026	4.25	N	001780	500	482 억	2956932	N	N	5	N	N
44	20231024	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2890	15	2	0.52	2198761410	771790	113.40	2875	2935	2770	3735	2015	2875	2848.89	3.07	0	261294	3005	2940	2895	2830	2785	2917	2807	482	860	500	2120	5	1	96414332	2786	18.65	1.10	12	0.80	155.00	2638.00	5350	20230713	-45.98	2255	20221021	28.16	5350	-45.98	20230713	2440	18.44	20230103	5350	-45.98	20230713	2255	28.16	20221026	4.25	N	001780	500	482 억	2956932	N	N	5	N	N
45	20231024	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2905	30	2	1.04	1819732265	641184	94.21	2875	2935	2770	3735	2015	2875	2838.05	3.07	0	216651	3005	2940	2895	2830	2785	2917	2807	482	860	500	2120	5	1	96414332	2801	18.74	1.10	12	0.67	155.00	2638.00	5350	20230713	-45.70	2255	20221021	28.82	5350	-45.70	20230713	2440	19.06	20230103	5350	-45.70	20230713	2255	28.82	20221026	4.25	N	001780	500	482 억	2956932	N	N	5	N	N
46	20231024	120123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2845	-30	5	-1.04	1558701180	550519	80.89	2875	2935	2770	3735	2015	2875	2831.29	3.07	0	196010	3005	2940	2895	2830	2785	2917	2807	482	860	500	2120	5	1	96414332	2743	18.35	1.08	12	0.57	155.00	2638.00	5350	20230713	-46.82	2255	20221021	26.16	5350	-46.82	20230713	2440	16.60	20230103	5350	-46.82	20230713	2255	26.16	20221026	4.25	N	001780	500	482 억	2956932	N	N	5	N	N
47	20231024	110123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2795	-80	5	-2.78	1209543565	426500	62.67	2875	2935	2770	3735	2015	2875	2835.93	3.07	0	108400	3005	2940	2895	2830	2785	2917	2807	482	860	500	2120	5	1	96414332	2695	18.03	1.06	12	0.44	155.00	2638.00	5350	20230713	-47.76	2255	20221021	23.95	5350	-47.76	20230713	2440	14.55	20230103	5350	-47.76	20230713	2255	23.95	20221026	4.25	N	001780	500	482 억	2956932	N	N	5	N	N
48	20231024	100123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2825	-50	5	-1.74	555030305	192447	28.28	2875	2935	2820	3735	2015	2875	2884.09	3.07	0	12415	3005	2940	2895	2830	2785	2917	2807	482	860	500	2120	5	1	96414332	2724	18.23	1.07	12	0.20	155.00	2638.00	5350	20230713	-47.20	2255	20221021	25.28	5350	-47.20	20230713	2440	15.78	20230103	5350	-47.20	20230713	2255	25.28	20221026	4.25	N	001780	500	482 억	2956932	N	N	5	N	N
49	20231024	090123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2910	35	2	1.22	22121090	7692	1.13	2875	2910	2875	3735	2015	2875	2875.92	3.07	0	3684	3005	2940	2895	2830	2785	2917	2807	482	860	500	2120	5	1	96414332	2806	18.77	1.10	12	0.01	155.00	2638.00	5350	20230713	-45.61	2255	20221021	29.05	5350	-45.61	20230713	2440	19.26	20230103	5350	-45.61	20230713	2255	29.05	20221026	4.25	N	001780	500	482 억	2956932	N	N	5	N	N
50	20231023	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2875	-65	5	-2.21	1957900430	674948	78.71	2900	2960	2850	3820	2060	2940	2901.25	2.82	0	225100	3093	3016	2943	2866	2793	2980	2830	482	880	500	2170	5	1	96414332	2772	18.55	1.09	12	0.70	155.00	2638.00	5350	20230713	-46.26	2255	20221021	27.49	5350	-46.26	20230713	2440	17.83	20230103	5350	-46.26	20230713	2255	27.49	20221026	4.30	N	001780	500	482 억	2722470	N	N	5	N	N
51	20231023	150122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2870	-70	5	-2.38	1799937715	619893	72.29	2900	2960	2850	3820	2060	2940	2903.63	2.82	0	207185	3093	3016	2943	2866	2793	2980	2830	482	880	500	2170	5	1	96414332	2767	18.52	1.09	12	0.64	155.00	2638.00	5350	20230713	-46.36	2255	20221021	27.27	5350	-46.36	20230713	2440	17.62	20230103	5350	-46.36	20230713	2255	27.27	20221026	4.30	N	001780	500	482 억	2722470	N	N	0	N	N
52	20231023	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	-55	5	-1.87	1327790620	455254	53.09	2900	2960	2880	3820	2060	2940	2916.59	2.82	0	128167	3093	3016	2943	2866	2793	2980	2830	482	880	500	2170	5	1	96414332	2782	18.61	1.09	12	0.47	155.00	2638.00	5350	20230713	-46.07	2255	20221021	27.94	5350	-46.07	20230713	2440	18.24	20230103	5350	-46.07	20230713	2255	27.94	20221026	4.30	N	001780	500	482 억	2722470	N	N	0	N	N
53	20231023	130123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2895	-45	5	-1.53	1080851195	369864	43.13	2900	2960	2895	3820	2060	2940	2922.29	2.82	0	113089	3093	3016	2943	2866	2793	2980	2830	482	880	500	2170	5	1	96414332	2791	18.68	1.10	12	0.38	155.00	2638.00	5350	20230713	-45.89	2255	20221021	28.38	5350	-45.89	20230713	2440	18.65	20230103	5350	-45.89	20230713	2255	28.38	20221026	4.30	N	001780	500	482 억	2722470	N	N	0	N	N
54	20231023	120121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2910	-30	5	-1.02	858033860	293052	34.17	2900	2960	2900	3820	2060	2940	2927.92	2.82	0	86262	3093	3016	2943	2866	2793	2980	2830	482	880	500	2170	5	1	96414332	2806	18.77	1.10	12	0.30	155.00	2638.00	5350	20230713	-45.61	2255	20221021	29.05	5350	-45.61	20230713	2440	19.26	20230103	5350	-45.61	20230713	2255	29.05	20221026	4.30	N	001780	500	482 억	2722470	N	N	0	N	N
55	20231023	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2930	-10	5	-0.34	719268075	245550	28.63	2900	2960	2900	3820	2060	2940	2929.21	2.82	0	93515	3093	3016	2943	2866	2793	2980	2830	482	880	500	2170	5	1	96414332	2825	18.90	1.11	12	0.25	155.00	2638.00	5350	20230713	-45.23	2255	20221021	29.93	5350	-45.23	20230713	2440	20.08	20230103	5350	-45.23	20230713	2255	29.93	20221026	4.30	N	001780	500	482 억	2722470	N	N	0	N	N
56	20231023	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2940	0	3	0.00	497316960	169626	19.78	2900	2960	2900	3820	2060	2940	2931.84	2.82	0	62830	3093	3016	2943	2866	2793	2980	2830	482	880	500	2170	5	1	96414332	2835	18.97	1.11	12	0.18	155.00	2638.00	5350	20230713	-45.05	2255	20221021	30.38	5350	-45.05	20230713	2440	20.49	20230103	5350	-45.05	20230713	2255	30.38	20221026	4.30	N	001780	500	482 억	2722470	N	N	0	N	N
57	20231023	090122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2935	-5	5	-0.17	59566370	20526	2.39	2900	2940	2900	3820	2060	2940	2902.00	2.82	0	4520	3093	3016	2943	2866	2793	2980	2830	482	880	500	2170	5	1	96414332	2830	18.94	1.11	12	0.02	155.00	2638.00	5350	20230713	-45.14	2255	20221021	30.16	5350	-45.14	20230713	2440	20.29	20230103	5350	-45.14	20230713	2255	30.16	20221026	4.30	N	001780	500	482 억	2722470	N	N	0	N	N
58	20231020	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2940	-90	5	-2.97	2497109570	853366	96.34	3000	3020	2870	3935	2125	3030	2926.19	2.60	0	199277	3243	3136	3063	2956	2883	3100	2920	482	905	500	2240	5	1	96414332	2835	18.97	1.11	12	0.89	155.00	2638.00	5350	20230713	-45.05	2255	20221021	30.38	5350	-45.05	20230713	2440	20.49	20230103	5350	-45.05	20230713	2255	30.38	20221021	4.31	N	001780	500	482 억	2509501	N	N	44	N	N
59	20231020	150122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2935	-95	5	-3.14	2342476770	800574	90.38	3000	3020	2870	3935	2125	3030	2926.00	2.60	0	179887	3243	3136	3063	2956	2883	3100	2920	482	905	500	2240	5	1	96414332	2830	18.94	1.11	12	0.83	155.00	2638.00	5350	20230713	-45.14	2255	20221021	30.16	5350	-45.14	20230713	2440	20.29	20230103	5350	-45.14	20230713	2255	30.16	20221021	4.31	N	001780	500	482 억	2509501	N	N	44	N	N
60	20231020	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2965	-65	5	-2.15	2121617905	725552	81.91	3000	3020	2870	3935	2125	3030	2924.14	2.60	0	155341	3243	3136	3063	2956	2883	3100	2920	482	905	500	2240	5	1	96414332	2859	19.13	1.12	12	0.75	155.00	2638.00	5350	20230713	-44.58	2255	20221021	31.49	5350	-44.58	20230713	2440	21.52	20230103	5350	-44.58	20230713	2255	31.49	20221021	4.31	N	001780	500	482 억	2509501	N	N	44	N	N
61	20231020	130120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2955	-75	5	-2.48	1841515300	630788	71.21	3000	3020	2870	3935	2125	3030	2919.39	2.60	0	106697	3243	3136	3063	2956	2883	3100	2920	482	905	500	2240	5	1	96414332	2849	19.06	1.12	12	0.65	155.00	2638.00	5350	20230713	-44.77	2255	20221021	31.04	5350	-44.77	20230713	2440	21.11	20230103	5350	-44.77	20230713	2255	31.04	20221021	4.31	N	001780	500	482 억	2509501	N	N	44	N	N
62	20231020	120121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2935	-95	5	-3.14	1573127490	539462	60.90	3000	3020	2870	3935	2125	3030	2916.10	2.60	0	69065	3243	3136	3063	2956	2883	3100	2920	482	905	500	2240	5	1	96414332	2830	18.94	1.11	12	0.56	155.00	2638.00	5350	20230713	-45.14	2255	20221021	30.16	5350	-45.14	20230713	2440	20.29	20230103	5350	-45.14	20230713	2255	30.16	20221021	4.31	N	001780	500	482 억	2509501	N	N	44	N	N
63	20231020	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2935	-95	5	-3.14	1385468915	475487	53.68	3000	3020	2870	3935	2125	3030	2913.79	2.60	0	33563	3243	3136	3063	2956	2883	3100	2920	482	905	500	2240	5	1	96414332	2830	18.94	1.11	12	0.49	155.00	2638.00	5350	20230713	-45.14	2255	20221021	30.16	5350	-45.14	20230713	2440	20.29	20230103	5350	-45.14	20230713	2255	30.16	20221021	4.31	N	001780	500	482 억	2509501	N	N	44	N	N
64	20231020	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	-145	5	-4.79	821685245	280597	31.68	3000	3020	2885	3935	2125	3030	2928.34	2.60	0	-43247	3243	3136	3063	2956	2883	3100	2920	482	905	500	2240	5	1	96414332	2782	18.61	1.09	12	0.29	155.00	2638.00	5350	20230713	-46.07	2255	20221021	27.94	5350	-46.07	20230713	2440	18.24	20230103	5350	-46.07	20230713	2255	27.94	20221021	4.31	N	001780	500	482 억	2509501	N	N	44	N	N
65	20231020	090122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3000	-30	5	-0.99	27713530	9239	1.04	3000	3020	2990	3935	2125	3030	2999.59	2.60	0	3022	3243	3136	3063	2956	2883	3100	2920	482	905	500	2240	5	1	96414332	2892	19.35	1.14	12	0.01	155.00	2638.00	5350	20230713	-43.93	2255	20221021	33.04	5350	-43.93	20230713	2440	22.95	20230103	5350	-43.93	20230713	2255	33.04	20221021	4.31	N	001780	500	482 억	2509501	N	N	44	N	N
66	20231019	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3030	-140	5	-4.42	2683723725	883534	265.91	3170	3170	2990	4120	2220	3170	3037.49	2.59	0	12955	3286	3227	3176	3117	3066	3257	3147	482	950	500	2340	5	1	96414332	2921	19.55	1.15	12	0.92	155.00	2638.00	5350	20230713	-43.36	2255	20221021	34.37	5350	-43.36	20230713	2440	24.18	20230103	5350	-43.36	20230713	2255	34.37	20221021	4.40	N	001780	500	482 억	2501186	N	N	44	N	N
67	20231019	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3015	-155	5	-4.89	2461574545	809930	243.76	3170	3170	2990	4120	2220	3170	3039.24	2.59	0	-20828	3286	3227	3176	3117	3066	3257	3147	482	950	500	2340	5	1	96414332	2907	19.45	1.14	12	0.84	155.00	2638.00	5350	20230713	-43.64	2255	20221021	33.70	5350	-43.64	20230713	2440	23.57	20230103	5350	-43.64	20230713	2255	33.70	20221021	4.40	N	001780	500	482 억	2501186	N	N	170	N	N
68	20231019	140122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3025	-145	5	-4.57	2207238310	725581	218.37	3170	3170	2990	4120	2220	3170	3042.03	2.59	0	-54149	3286	3227	3176	3117	3066	3257	3147	482	950	500	2340	5	1	96414332	2917	19.52	1.15	12	0.75	155.00	2638.00	5350	20230713	-43.46	2255	20221021	34.15	5350	-43.46	20230713	2440	23.98	20230103	5350	-43.46	20230713	2255	34.15	20221021	4.40	N	001780	500	482 억	2501186	N	N	170	N	N
69	20231019	130122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3015	-155	5	-4.89	2042557065	671210	202.01	3170	3170	2990	4120	2220	3170	3043.10	2.59	0	-67749	3286	3227	3176	3117	3066	3257	3147	482	950	500	2340	5	1	96414332	2907	19.45	1.14	12	0.70	155.00	2638.00	5350	20230713	-43.64	2255	20221021	33.70	5350	-43.64	20230713	2440	23.57	20230103	5350	-43.64	20230713	2255	33.70	20221021	4.40	N	001780	500	482 억	2501186	N	N	170	N	N
70	20231019	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3010	-160	5	-5.05	1663117460	544721	163.94	3170	3170	3005	4120	2220	3170	3053.15	2.59	0	-112409	3286	3227	3176	3117	3066	3257	3147	482	950	500	2340	5	1	96414332	2902	19.42	1.14	12	0.56	155.00	2638.00	5350	20230713	-43.74	2255	20221021	33.48	5350	-43.74	20230713	2440	23.36	20230103	5350	-43.74	20230713	2255	33.48	20221021	4.40	N	001780	500	482 억	2501186	N	N	170	N	N
71	20231019	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3050	-120	5	-3.79	1125215650	367066	110.47	3170	3170	3040	4120	2220	3170	3065.43	2.59	0	-102108	3286	3227	3176	3117	3066	3257	3147	482	950	500	2340	5	1	96414332	2941	19.68	1.16	12	0.38	155.00	2638.00	5350	20230713	-42.99	2255	20221021	35.25	5350	-42.99	20230713	2440	25.00	20230103	5350	-42.99	20230713	2255	35.25	20221021	4.40	N	001780	500	482 억	2501186	N	N	170	N	N
72	20231019	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3070	-100	5	-3.15	768135035	250427	75.37	3170	3170	3040	4120	2220	3170	3067.30	2.59	0	-35795	3286	3227	3176	3117	3066	3257	3147	482	950	500	2340	5	1	96414332	2960	19.81	1.16	12	0.26	155.00	2638.00	5350	20230713	-42.62	2255	20221021	36.14	5350	-42.62	20230713	2440	25.82	20230103	5350	-42.62	20230713	2255	36.14	20221021	4.40	N	001780	500	482 억	2501186	N	N	170	N	N
73	20231019	090122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3125	-45	5	-1.42	5780245	1831	0.55	3170	3170	3115	4120	2220	3170	3156.88	2.59	0	-511	3286	3227	3176	3117	3066	3257	3147	482	950	500	2340	5	1	96414332	3013	20.16	1.18	12	0.00	155.00	2638.00	5350	20230713	-41.59	2255	20221021	38.58	5350	-41.59	20230713	2440	28.07	20230103	5350	-41.59	20230713	2255	38.58	20221021	4.40	N	001780	500	482 억	2501186	N	N	170	N	N
74	20231018	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3170	-20	5	-0.63	1052721705	331584	76.04	3160	3235	3125	4145	2235	3190	3174.83	2.65	0	-49473	3306	3247	3196	3137	3086	3277	3167	482	955	500	2360	5	1	96414332	3056	20.45	1.20	12	0.34	155.00	2638.00	5350	20230713	-40.75	2230	20221014	42.15	5350	-40.75	20230713	2440	29.92	20230103	5350	-40.75	20230713	2255	40.58	20221021	4.46	N	001780	500	482 억	2551333	N	N	170	N	N
75	20231018	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3165	-25	5	-0.78	940408695	296215	67.93	3160	3235	3125	4145	2235	3190	3174.75	2.65	0	-52603	3306	3247	3196	3137	3086	3277	3167	482	955	500	2360	5	1	96414332	3052	20.42	1.20	12	0.31	155.00	2638.00	5350	20230713	-40.84	2230	20221014	41.93	5350	-40.84	20230713	2440	29.71	20230103	5350	-40.84	20230713	2255	40.35	20221021	4.46	N	001780	500	482 억	2551333	N	N	1	N	N
76	20231018	140120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3165	-25	5	-0.78	626077470	196586	45.08	3160	3235	3150	4145	2235	3190	3184.75	2.65	0	-56336	3306	3247	3196	3137	3086	3277	3167	482	955	500	2360	5	1	96414332	3052	20.42	1.20	12	0.20	155.00	2638.00	5350	20230713	-40.84	2230	20221014	41.93	5350	-40.84	20230713	2440	29.71	20230103	5350	-40.84	20230713	2255	40.35	20221021	4.46	N	001780	500	482 억	2551333	N	N	1	N	N
77	20231018	130121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3165	-25	5	-0.78	490815400	153837	35.28	3160	3235	3160	4145	2235	3190	3190.49	2.65	0	-49899	3306	3247	3196	3137	3086	3277	3167	482	955	500	2360	5	1	96414332	3052	20.42	1.20	12	0.16	155.00	2638.00	5350	20230713	-40.84	2230	20221014	41.93	5350	-40.84	20230713	2440	29.71	20230103	5350	-40.84	20230713	2255	40.35	20221021	4.46	N	001780	500	482 억	2551333	N	N	1	N	N
78	20231018	120121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3175	-15	5	-0.47	373504435	116838	26.79	3160	3235	3160	4145	2235	3190	3196.77	2.65	0	-25713	3306	3247	3196	3137	3086	3277	3167	482	955	500	2360	5	1	96414332	3061	20.48	1.20	12	0.12	155.00	2638.00	5350	20230713	-40.65	2230	20221014	42.38	5350	-40.65	20230713	2440	30.12	20230103	5350	-40.65	20230713	2255	40.80	20221021	4.46	N	001780	500	482 억	2551333	N	N	1	N	N
79	20231018	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3185	-5	5	-0.16	279195240	87218	20.00	3160	3235	3160	4145	2235	3190	3201.12	2.65	0	-3643	3306	3247	3196	3137	3086	3277	3167	482	955	500	2360	5	1	96414332	3071	20.55	1.21	12	0.09	155.00	2638.00	5350	20230713	-40.47	2230	20221014	42.83	5350	-40.47	20230713	2440	30.53	20230103	5350	-40.47	20230713	2255	41.24	20221021	4.46	N	001780	500	482 억	2551333	N	N	1	N	N
80	20231018	100122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3210	20	2	0.63	192740135	60122	13.79	3160	3235	3160	4145	2235	3190	3205.82	2.65	0	-1286	3306	3247	3196	3137	3086	3277	3167	482	955	500	2360	5	1	96414332	3095	20.71	1.22	12	0.06	155.00	2638.00	5350	20230713	-40.00	2230	20221014	43.95	5350	-40.00	20230713	2440	31.56	20230103	5350	-40.00	20230713	2255	42.35	20221021	4.46	N	001780	500	482 억	2551333	N	N	1	N	N
81	20231018	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3165	-25	5	-0.78	6087525	1926	0.44	3160	3165	3160	4145	2235	3190	3160.71	2.65	0	-50	3306	3247	3196	3137	3086	3277	3167	482	955	500	2360	5	1	96414332	3052	20.42	1.20	12	0.00	155.00	2638.00	5350	20230713	-40.84	2230	20221014	41.93	5350	-40.84	20230713	2440	29.71	20230103	5350	-40.84	20230713	2255	40.35	20221021	4.46	N	001780	500	482 억	2551333	N	N	1	N	N
82	20231017	160122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3190	70	2	2.24	1396189915	434561	78.12	3145	3255	3145	4055	2185	3120	3212.89	1.97	0	236434	3260	3190	3140	3070	3020	3165	3045	482	935	500	2300	5	1	96414332	3076	20.58	1.21	12	0.45	155.00	2638.00	5350	20230713	-40.37	2200	20221013	45.00	5350	-40.37	20230713	2440	30.74	20230103	5350	-40.37	20230713	2255	41.46	20221021	4.47	N	001780	500	482 억	1895601	N	N	1	N	N
83	20231017	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3210	90	2	2.88	1258667380	391534	70.38	3145	3255	3145	4055	2185	3120	3214.71	1.97	0	221815	3260	3190	3140	3070	3020	3165	3045	482	935	500	2300	5	1	96414332	3095	20.71	1.22	12	0.41	155.00	2638.00	5350	20230713	-40.00	2200	20221013	45.91	5350	-40.00	20230713	2440	31.56	20230103	5350	-40.00	20230713	2255	42.35	20221021	4.47	N	001780	500	482 억	1895601	N	N	0	N	N
84	20231017	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3225	105	2	3.37	1139791565	354371	63.70	3145	3255	3145	4055	2185	3120	3216.38	1.97	0	208750	3260	3190	3140	3070	3020	3165	3045	482	935	500	2300	5	1	96414332	3109	20.81	1.22	12	0.37	155.00	2638.00	5350	20230713	-39.72	2200	20221013	46.59	5350	-39.72	20230713	2440	32.17	20230103	5350	-39.72	20230713	2255	43.02	20221021	4.47	N	001780	500	482 억	1895601	N	N	0	N	N
85	20231017	130121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3225	105	2	3.37	1009675875	313901	56.43	3145	3255	3145	4055	2185	3120	3216.54	1.97	0	189651	3260	3190	3140	3070	3020	3165	3045	482	935	500	2300	5	1	96414332	3109	20.81	1.22	12	0.33	155.00	2638.00	5350	20230713	-39.72	2200	20221013	46.59	5350	-39.72	20230713	2440	32.17	20230103	5350	-39.72	20230713	2255	43.02	20221021	4.47	N	001780	500	482 억	1895601	N	N	0	N	N
86	20231017	120121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3230	110	2	3.53	890495330	276904	49.78	3145	3255	3145	4055	2185	3120	3215.90	1.97	0	170756	3260	3190	3140	3070	3020	3165	3045	482	935	500	2300	5	1	96414332	3114	20.84	1.22	12	0.29	155.00	2638.00	5350	20230713	-39.63	2200	20221013	46.82	5350	-39.63	20230713	2440	32.38	20230103	5350	-39.63	20230713	2255	43.24	20221021	4.47	N	001780	500	482 억	1895601	N	N	0	N	N
87	20231017	110120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3235	115	2	3.69	840240330	261379	46.99	3145	3255	3145	4055	2185	3120	3214.64	1.97	0	168880	3260	3190	3140	3070	3020	3165	3045	482	935	500	2300	5	1	96414332	3119	20.87	1.23	12	0.27	155.00	2638.00	5350	20230713	-39.53	2200	20221013	47.05	5350	-39.53	20230713	2440	32.58	20230103	5350	-39.53	20230713	2255	43.46	20221021	4.47	N	001780	500	482 억	1895601	N	N	0	N	N
88	20231017	100120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3240	120	2	3.85	631183815	196649	35.35	3145	3255	3145	4055	2185	3120	3209.70	1.97	0	121583	3260	3190	3140	3070	3020	3165	3045	482	935	500	2300	5	1	96414332	3124	20.90	1.23	12	0.20	155.00	2638.00	5350	20230713	-39.44	2200	20221013	47.27	5350	-39.44	20230713	2440	32.79	20230103	5350	-39.44	20230713	2255	43.68	20221021	4.47	N	001780	500	482 억	1895601	N	N	0	N	N
89	20231017	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3175	55	2	1.76	65341945	20725	3.73	3145	3200	3145	4055	2185	3120	3152.81	1.97	0	6502	3260	3190	3140	3070	3020	3165	3045	482	935	500	2300	5	1	96414332	3061	20.48	1.20	12	0.02	155.00	2638.00	5350	20230713	-40.65	2200	20221013	44.32	5350	-40.65	20230713	2440	30.12	20230103	5350	-40.65	20230713	2255	40.80	20221021	4.47	N	001780	500	482 억	1895601	N	N	0	N	N
90	20231016	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	-105	5	-3.26	1733251080	553338	115.96	3170	3210	3090	4190	2260	3225	3132.35	1.99	0	-14138	3388	3306	3253	3171	3118	3280	3145	482	965	500	2380	5	1	96414332	3008	20.13	1.18	12	0.57	155.00	2638.00	5350	20230713	-41.68	2200	20221012	41.82	5350	-41.68	20230713	2440	27.87	20230103	5350	-41.68	20230713	2255	38.36	20221021	4.39	N	001780	500	482 억	1914461	N	N	0	N	N
91	20231016	150120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3120	-105	5	-3.26	1624376175	518429	108.64	3170	3210	3090	4190	2260	3225	3133.26	1.99	0	-26945	3388	3306	3253	3171	3118	3280	3145	482	965	500	2380	5	1	96414332	3008	20.13	1.18	12	0.54	155.00	2638.00	5350	20230713	-41.68	2200	20221012	41.82	5350	-41.68	20230713	2440	27.87	20230103	5350	-41.68	20230713	2255	38.36	20221021	4.39	N	001780	500	482 억	1914461	N	N	0	N	N
92	20231016	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3105	-120	5	-3.72	1417465135	451885	94.70	3170	3210	3090	4190	2260	3225	3136.77	1.99	0	-58659	3388	3306	3253	3171	3118	3280	3145	482	965	500	2380	5	1	96414332	2994	20.03	1.18	12	0.47	155.00	2638.00	5350	20230713	-41.96	2200	20221012	41.14	5350	-41.96	20230713	2440	27.25	20230103	5350	-41.96	20230713	2255	37.69	20221021	4.39	N	001780	500	482 억	1914461	N	N	0	N	N
93	20231016	130121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3135	-90	5	-2.79	962985075	305520	64.02	3170	3210	3115	4190	2260	3225	3151.94	1.99	0	-59387	3388	3306	3253	3171	3118	3280	3145	482	965	500	2380	5	1	96414332	3023	20.23	1.19	12	0.32	155.00	2638.00	5350	20230713	-41.40	2200	20221012	42.50	5350	-41.40	20230713	2440	28.48	20230103	5350	-41.40	20230713	2255	39.02	20221021	4.39	N	001780	500	482 억	1914461	N	N	0	N	N
94	20231016	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3145	-80	5	-2.48	820791965	260020	54.49	3170	3210	3115	4190	2260	3225	3156.63	1.99	0	-30885	3388	3306	3253	3171	3118	3280	3145	482	965	500	2380	5	1	96414332	3032	20.29	1.19	12	0.27	155.00	2638.00	5350	20230713	-41.21	2200	20221012	42.95	5350	-41.21	20230713	2440	28.89	20230103	5350	-41.21	20230713	2255	39.47	20221021	4.39	N	001780	500	482 억	1914461	N	N	0	N	N
95	20231016	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3160	-65	5	-2.02	609555135	192816	40.41	3170	3210	3115	4190	2260	3225	3161.31	1.99	0	15005	3388	3306	3253	3171	3118	3280	3145	482	965	500	2380	5	1	96414332	3047	20.39	1.20	12	0.20	155.00	2638.00	5350	20230713	-40.93	2200	20221012	43.64	5350	-40.93	20230713	2440	29.51	20230103	5350	-40.93	20230713	2255	40.13	20221021	4.39	N	001780	500	482 억	1914461	N	N	0	N	N
96	20231016	100119	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3175	-50	5	-1.55	441980095	140103	29.36	3170	3200	3115	4190	2260	3225	3154.65	1.99	0	22169	3388	3306	3253	3171	3118	3280	3145	482	965	500	2380	5	1	96414332	3061	20.48	1.20	12	0.15	155.00	2638.00	5350	20230713	-40.65	2200	20221012	44.32	5350	-40.65	20230713	2440	30.12	20230103	5350	-40.65	20230713	2255	40.80	20221021	4.39	N	001780	500	482 억	1914461	N	N	0	N	N
97	20231016	090120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3185	-40	5	-1.24	27251690	8587	1.80	3170	3200	3170	4190	2260	3225	3173.27	1.99	0	1232	3388	3306	3253	3171	3118	3280	3145	482	965	500	2380	5	1	96414332	3071	20.55	1.21	12	0.01	155.00	2638.00	5350	20230713	-40.47	2200	20221012	44.77	5350	-40.47	20230713	2440	30.53	20230103	5350	-40.47	20230713	2255	41.24	20221021	4.39	N	001780	500	482 억	1914461	N	N	0	N	N
98	20231012	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3345	125	2	3.88	2597928535	779926	226.71	3220	3400	3220	4185	2255	3220	3330.91	2.01	0	64718	3330	3275	3220	3165	3110	3302	3192	482	965	500	2380	5	1	96414332	3225	21.58	1.27	12	0.81	155.00	2638.00	5350	20230713	-37.48	2200	20221012	52.05	5350	-37.48	20230713	2440	37.09	20230103	5350	-37.48	20230713	2200	52.05	20221012	4.50	N	001780	500	482 억	1940190	N	N	233	N	N
99	20231012	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3340	120	2	3.73	2440605210	732869	213.03	3220	3400	3220	4185	2255	3220	3330.21	2.01	0	58485	3330	3275	3220	3165	3110	3302	3192	482	965	500	2380	5	1	96414332	3220	21.55	1.27	12	0.76	155.00	2638.00	5350	20230713	-37.57	2200	20221012	51.82	5350	-37.57	20230713	2440	36.89	20230103	5350	-37.57	20230713	2200	51.82	20221012	4.50	N	001780	500	482 억	1940190	N	N	35	N	N
100	20231012	140120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3315	95	2	2.95	1386402900	418842	121.75	3220	3355	3220	4185	2255	3220	3310.09	2.01	0	94696	3330	3275	3220	3165	3110	3302	3192	482	965	500	2380	5	1	96414332	3196	21.39	1.26	12	0.43	155.00	2638.00	5350	20230713	-38.04	2200	20221012	50.68	5350	-38.04	20230713	2440	35.86	20230103	5350	-38.04	20230713	2200	50.68	20221012	4.50	N	001780	500	482 억	1940190	N	N	35	N	N
101	20231012	130120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3305	85	2	2.64	1205372360	364208	105.87	3220	3355	3220	4185	2255	3220	3309.57	2.01	0	71691	3330	3275	3220	3165	3110	3302	3192	482	965	500	2380	5	1	96414332	3186	21.32	1.25	12	0.38	155.00	2638.00	5350	20230713	-38.22	2200	20221012	50.23	5350	-38.22	20230713	2440	35.45	20230103	5350	-38.22	20230713	2200	50.23	20221012	4.50	N	001780	500	482 억	1940190	N	N	35	N	N
102	20231012	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3310	90	2	2.80	1012528285	305831	88.90	3220	3355	3220	4185	2255	3220	3310.74	2.01	0	60725	3330	3275	3220	3165	3110	3302	3192	482	965	500	2380	5	1	96414332	3191	21.35	1.25	12	0.32	155.00	2638.00	5350	20230713	-38.13	2200	20221012	50.45	5350	-38.13	20230713	2440	35.66	20230103	5350	-38.13	20230713	2200	50.45	20221012	4.50	N	001780	500	482 억	1940190	N	N	35	N	N
103	20231012	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3325	105	2	3.26	761510990	229989	66.85	3220	3355	3220	4185	2255	3220	3311.08	2.01	0	33249	3330	3275	3220	3165	3110	3302	3192	482	965	500	2380	5	1	96414332	3206	21.45	1.26	12	0.24	155.00	2638.00	5350	20230713	-37.85	2200	20221012	51.14	5350	-37.85	20230713	2440	36.27	20230103	5350	-37.85	20230713	2200	51.14	20221012	4.50	N	001780	500	482 억	1940190	N	N	35	N	N
104	20231012	100121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3330	110	2	3.42	424634475	128863	37.46	3220	3330	3220	4185	2255	3220	3295.24	2.01	0	16290	3330	3275	3220	3165	3110	3302	3192	482	965	500	2380	5	1	96414332	3211	21.48	1.26	12	0.13	155.00	2638.00	5350	20230713	-37.76	2200	20221012	51.36	5350	-37.76	20230713	2440	36.48	20230103	5350	-37.76	20230713	2200	51.36	20221012	4.50	N	001780	500	482 억	1940190	N	N	35	N	N
105	20231012	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3235	15	2	0.47	29126960	9039	2.63	3220	3235	3220	4185	2255	3220	3222.37	2.01	0	5153	3330	3275	3220	3165	3110	3302	3192	482	965	500	2380	5	1	96414332	3119	20.87	1.23	12	0.01	155.00	2638.00	5350	20230713	-39.53	2200	20221012	47.05	5350	-39.53	20230713	2440	32.58	20230103	5350	-39.53	20230713	2200	47.05	20221012	4.50	N	001780	500	482 억	1940190	N	N	35	N	N
106	20231011	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3220	80	2	2.55	1090262085	337541	54.61	3165	3275	3165	4080	2200	3140	3230.02	1.86	0	141500	3380	3260	3190	3070	3000	3225	3035	482	940	500	2320	5	1	96414332	3105	20.77	1.22	12	0.35	155.00	2638.00	5350	20230713	-39.81	2200	20221012	46.36	5350	-39.81	20230713	2440	31.97	20230103	5350	-39.81	20230713	2200	46.36	20221012	4.58	N	001780	500	482 억	1792293	N	N	35	N	N
107	20231011	150120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3225	85	2	2.71	989782810	306341	49.56	3165	3275	3165	4080	2200	3140	3230.98	1.86	0	130571	3380	3260	3190	3070	3000	3225	3035	482	940	500	2320	5	1	96414332	3109	20.81	1.22	12	0.32	155.00	2638.00	5350	20230713	-39.72	2200	20221012	46.59	5350	-39.72	20230713	2440	32.17	20230103	5350	-39.72	20230713	2200	46.59	20221012	4.58	N	001780	500	482 억	1792293	N	N	400	N	N
108	20231011	140121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3225	85	2	2.71	896619625	277424	44.88	3165	3275	3165	4080	2200	3140	3231.95	1.86	0	122458	3380	3260	3190	3070	3000	3225	3035	482	940	500	2320	5	1	96414332	3109	20.81	1.22	12	0.29	155.00	2638.00	5350	20230713	-39.72	2200	20221012	46.59	5350	-39.72	20230713	2440	32.17	20230103	5350	-39.72	20230713	2200	46.59	20221012	4.58	N	001780	500	482 억	1792293	N	N	400	N	N
109	20231011	130120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3235	95	2	3.03	736335540	227749	36.85	3165	3275	3165	4080	2200	3140	3233.10	1.86	0	105441	3380	3260	3190	3070	3000	3225	3035	482	940	500	2320	5	1	96414332	3119	20.87	1.23	12	0.24	155.00	2638.00	5350	20230713	-39.53	2200	20221012	47.05	5350	-39.53	20230713	2440	32.58	20230103	5350	-39.53	20230713	2200	47.05	20221012	4.58	N	001780	500	482 억	1792293	N	N	400	N	N
110	20231011	120122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3220	80	2	2.55	689823935	213332	34.51	3165	3275	3165	4080	2200	3140	3233.57	1.86	0	102136	3380	3260	3190	3070	3000	3225	3035	482	940	500	2320	5	1	96414332	3105	20.77	1.22	12	0.22	155.00	2638.00	5350	20230713	-39.81	2200	20221012	46.36	5350	-39.81	20230713	2440	31.97	20230103	5350	-39.81	20230713	2200	46.36	20221012	4.58	N	001780	500	482 억	1792293	N	N	400	N	N
111	20231011	110121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3225	85	2	2.71	628188090	194223	31.42	3165	3275	3165	4080	2200	3140	3234.37	1.86	0	93921	3380	3260	3190	3070	3000	3225	3035	482	940	500	2320	5	1	96414332	3109	20.81	1.22	12	0.20	155.00	2638.00	5350	20230713	-39.72	2200	20221012	46.59	5350	-39.72	20230713	2440	32.17	20230103	5350	-39.72	20230713	2200	46.59	20221012	4.58	N	001780	500	482 억	1792293	N	N	400	N	N
112	20231011	100120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3250	110	2	3.50	515188990	159245	25.76	3165	3275	3165	4080	2200	3140	3235.20	1.86	0	79460	3380	3260	3190	3070	3000	3225	3035	482	940	500	2320	5	1	96414332	3133	20.97	1.23	12	0.17	155.00	2638.00	5350	20230713	-39.25	2200	20221012	47.73	5350	-39.25	20230713	2440	33.20	20230103	5350	-39.25	20230713	2200	47.73	20221012	4.58	N	001780	500	482 억	1792293	N	N	400	N	N
113	20231011	090121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3195	55	2	1.75	16146335	5096	0.82	3165	3195	3165	4080	2200	3140	3168.43	1.86	0	392	3380	3260	3190	3070	3000	3225	3035	482	940	500	2320	5	1	96414332	3080	20.61	1.21	12	0.01	155.00	2638.00	5350	20230713	-40.28	2200	20221012	45.23	5350	-40.28	20230713	2440	30.94	20230103	5350	-40.28	20230713	2200	45.23	20221012	4.58	N	001780	500	482 억	1792293	N	N	400	N	N
114	20231010	160121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3140	-120	5	-3.68	1962150675	611412	160.86	3230	3310	3120	4235	2285	3260	3209.22	1.79	0	76763	3346	3302	3236	3192	3126	3325	3215	482	975	500	2410	5	1	96414332	3027	20.26	1.19	12	0.63	155.00	2638.00	5350	20230713	-41.31	2200	20221012	42.73	5350	-41.31	20230713	2440	28.69	20230103	5350	-41.31	20230713	2200	42.73	20221012	4.68	N	001780	500	482 억	1726640	N	N	400	N	N
115	20231010	150120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3145	-115	5	-3.53	1858373825	578385	152.17	3230	3310	3120	4235	2285	3260	3213.04	1.79	0	63600	3346	3302	3236	3192	3126	3325	3215	482	975	500	2410	5	1	96414332	3032	20.29	1.19	12	0.60	155.00	2638.00	5350	20230713	-41.21	2200	20221012	42.95	5350	-41.21	20230713	2440	28.89	20230103	5350	-41.21	20230713	2200	42.95	20221012	4.68	N	001780	500	482 억	1726640	N	N	28	N	N
116	20231010	140120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3145	-115	5	-3.53	1516393235	469644	123.56	3230	3310	3145	4235	2285	3260	3228.81	1.79	0	32339	3346	3302	3236	3192	3126	3325	3215	482	975	500	2410	5	1	96414332	3032	20.29	1.19	12	0.49	155.00	2638.00	5350	20230713	-41.21	2200	20221012	42.95	5350	-41.21	20230713	2440	28.89	20230103	5350	-41.21	20230713	2200	42.95	20221012	4.68	N	001780	500	482 억	1726640	N	N	28	N	N
117	20231010	130120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3185	-75	5	-2.30	1097045445	337194	88.71	3230	3310	3185	4235	2285	3260	3253.45	1.79	0	28959	3346	3302	3236	3192	3126	3325	3215	482	975	500	2410	5	1	96414332	3071	20.55	1.21	12	0.35	155.00	2638.00	5350	20230713	-40.47	2200	20221012	44.77	5350	-40.47	20230713	2440	30.53	20230103	5350	-40.47	20230713	2200	44.77	20221012	4.68	N	001780	500	482 억	1726640	N	N	28	N	N
118	20231010	120120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3220	-40	5	-1.23	866462990	265230	69.78	3230	3310	3205	4235	2285	3260	3266.84	1.79	0	42492	3346	3302	3236	3192	3126	3325	3215	482	975	500	2410	5	1	96414332	3105	20.77	1.22	12	0.28	155.00	2638.00	5350	20230713	-39.81	2200	20221012	46.36	5350	-39.81	20230713	2440	31.97	20230103	5350	-39.81	20230713	2200	46.36	20221012	4.68	N	001780	500	482 억	1726640	N	N	28	N	N
119	20231010	110119	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3295	35	2	1.07	577853900	176703	46.49	3230	3310	3205	4235	2285	3260	3270.20	1.79	0	44393	3346	3302	3236	3192	3126	3325	3215	482	975	500	2410	5	1	96414332	3177	21.26	1.25	12	0.18	155.00	2638.00	5350	20230713	-38.41	2200	20221012	49.77	5350	-38.41	20230713	2440	35.04	20230103	5350	-38.41	20230713	2200	49.77	20221012	4.68	N	001780	500	482 억	1726640	N	N	28	N	N
120	20231010	100120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3290	30	2	0.92	433203605	132732	34.92	3230	3310	3205	4235	2285	3260	3263.75	1.79	0	40681	3346	3302	3236	3192	3126	3325	3215	482	975	500	2410	5	1	96414332	3172	21.23	1.25	12	0.14	155.00	2638.00	5350	20230713	-38.50	2200	20221012	49.55	5350	-38.50	20230713	2440	34.84	20230103	5350	-38.50	20230713	2200	49.55	20221012	4.68	N	001780	500	482 억	1726640	N	N	28	N	N
121	20231010	090120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3205	-55	5	-1.69	26444795	8202	2.16	3230	3260	3205	4235	2285	3260	3224.19	1.79	0	550	3346	3302	3236	3192	3126	3325	3215	482	975	500	2410	5	1	96414332	3090	20.68	1.21	12	0.01	155.00	2638.00	5350	20230713	-40.09	2200	20221012	45.68	5350	-40.09	20230713	2440	31.35	20230103	5350	-40.09	20230713	2200	45.68	20221012	4.68	N	001780	500	482 억	1726640	N	N	28	N	N
122	20231006	160120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3260	80	2	2.52	1228471100	378798	39.53	3170	3280	3170	4130	2230	3180	3243.09	1.65	0	128603	3480	3330	3250	3100	3020	3290	3060	482	950	500	2350	5	1	96414332	3143	21.03	1.24	12	0.39	155.00	2638.00	5350	20230713	-39.07	2200	20221012	48.18	5350	-39.07	20230713	2440	33.61	20230103	5350	-39.07	20230713	2200	48.18	20221012	4.79	N	001780	500	482 억	1590480	N	N	28	N	N
123	20231006	150119	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3265	85	2	2.67	1120395700	345656	36.07	3170	3280	3170	4130	2230	3180	3241.41	1.65	0	115242	3480	3330	3250	3100	3020	3290	3060	482	950	500	2350	5	1	96414332	3148	21.06	1.24	12	0.36	155.00	2638.00	5350	20230713	-38.97	2200	20221012	48.41	5350	-38.97	20230713	2440	33.81	20230103	5350	-38.97	20230713	2200	48.41	20221012	4.79	N	001780	500	482 억	1590480	N	N	37	N	N
124	20231006	140120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3250	70	2	2.20	968878840	299156	31.22	3170	3280	3170	4130	2230	3180	3238.77	1.65	0	102852	3480	3330	3250	3100	3020	3290	3060	482	950	500	2350	5	1	96414332	3133	20.97	1.23	12	0.31	155.00	2638.00	5350	20230713	-39.25	2200	20221012	47.73	5350	-39.25	20230713	2440	33.20	20230103	5350	-39.25	20230713	2200	47.73	20221012	4.79	N	001780	500	482 억	1590480	N	N	37	N	N
125	20231006	130119	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3265	85	2	2.67	883088435	272795	28.47	3170	3280	3170	4130	2230	3180	3237.25	1.65	0	96468	3480	3330	3250	3100	3020	3290	3060	482	950	500	2350	5	1	96414332	3148	21.06	1.24	12	0.28	155.00	2638.00	5350	20230713	-38.97	2200	20221012	48.41	5350	-38.97	20230713	2440	33.81	20230103	5350	-38.97	20230713	2200	48.41	20221012	4.79	N	001780	500	482 억	1590480	N	N	37	N	N
126	20231006	120119	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3240	60	2	1.89	759413680	234768	24.50	3170	3280	3170	4130	2230	3180	3234.81	1.65	0	94915	3480	3330	3250	3100	3020	3290	3060	482	950	500	2350	5	1	96414332	3124	20.90	1.23	12	0.24	155.00	2638.00	5350	20230713	-39.44	2200	20221012	47.27	5350	-39.44	20230713	2440	32.79	20230103	5350	-39.44	20230713	2200	47.27	20221012	4.79	N	001780	500	482 억	1590480	N	N	37	N	N
127	20231006	110118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3245	65	2	2.04	721760120	223143	23.29	3170	3280	3170	4130	2230	3180	3234.59	1.65	0	91450	3480	3330	3250	3100	3020	3290	3060	482	950	500	2350	5	1	96414332	3129	20.94	1.23	12	0.23	155.00	2638.00	5350	20230713	-39.35	2200	20221012	47.50	5350	-39.35	20230713	2440	32.99	20230103	5350	-39.35	20230713	2200	47.50	20221012	4.79	N	001780	500	482 억	1590480	N	N	37	N	N
128	20231006	100119	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3255	75	2	2.36	448489630	139341	14.54	3170	3260	3170	4130	2230	3180	3218.73	1.65	0	48286	3480	3330	3250	3100	3020	3290	3060	482	950	500	2350	5	1	96414332	3138	21.00	1.23	12	0.14	155.00	2638.00	5350	20230713	-39.16	2200	20221012	47.95	5350	-39.16	20230713	2440	33.40	20230103	5350	-39.16	20230713	2200	47.95	20221012	4.79	N	001780	500	482 억	1590480	N	N	37	N	N
129	20231006	090118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3185	5	2	0.16	94848290	29894	3.12	3170	3205	3170	4130	2230	3180	3172.75	1.65	0	2765	3480	3330	3250	3100	3020	3290	3060	482	950	500	2350	5	1	96414332	3071	20.55	1.21	12	0.03	155.00	2638.00	5350	20230713	-40.47	2200	20221012	44.77	5350	-40.47	20230713	2440	30.53	20230103	5350	-40.47	20230713	2200	44.77	20221012	4.79	N	001780	500	482 억	1590480	N	N	37	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History