KissMeData/004560/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 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	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	160159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14130	-1000	5	-6.61	18352811720	1249981	22.76	14970	15420	13840	19660	10600	15130	14684.15	3.47	50408	17036	16082	15376	14422	13716	15730	14070	754	4530	5000	9380	10	1	15078811	2131	8.24	0.41	12	8.29	1715.00	34554.00	22850	20230418	-38.16	9760	20230103	44.77	22850	-38.16	20230418	9760	44.77	20230103	22850	-38.16	20230418	9760	44.77	20230103	3.39	N	004560	5000	753 억	522736	N	N	0	N	N
3	20231031	150200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14170	-960	5	-6.35	16583020130	1123745	20.46	14970	15420	14010	19660	10600	15130	14756.91	3.47	33567	17036	16082	15376	14422	13716	15730	14070	754	4530	5000	9380	10	1	15078811	2137	8.26	0.41	12	7.45	1715.00	34554.00	22850	20230418	-37.99	9760	20230103	45.18	22850	-37.99	20230418	9760	45.18	20230103	22850	-37.99	20230418	9760	45.18	20230103	3.39	N	004560	5000	753 억	522736	N	N	0	N	N
4	20231031	140203	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14360	-770	5	-5.09	14916364490	1005965	18.31	14970	15420	14210	19660	10600	15130	14827.90	3.47	35107	17036	16082	15376	14422	13716	15730	14070	754	4530	5000	9380	10	1	15078811	2165	8.37	0.42	12	6.67	1715.00	34554.00	22850	20230418	-37.16	9760	20230103	47.13	22850	-37.16	20230418	9760	47.13	20230103	22850	-37.16	20230418	9760	47.13	20230103	3.39	N	004560	5000	753 억	522736	N	N	0	N	N
5	20231031	130201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14480	-650	5	-4.30	14166726220	953718	17.36	14970	15420	14210	19660	10600	15130	14854.19	3.47	31973	17036	16082	15376	14422	13716	15730	14070	754	4530	5000	9380	10	1	15078811	2183	8.44	0.42	12	6.32	1715.00	34554.00	22850	20230418	-36.63	9760	20230103	48.36	22850	-36.63	20230418	9760	48.36	20230103	22850	-36.63	20230418	9760	48.36	20230103	3.39	N	004560	5000	753 억	522736	N	N	0	N	N
6	20231031	120201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14540	-590	5	-3.90	13311468670	894439	16.28	14970	15420	14210	19660	10600	15130	14882.46	3.47	31984	17036	16082	15376	14422	13716	15730	14070	754	4530	5000	9380	10	1	15078811	2192	8.48	0.42	12	5.93	1715.00	34554.00	22850	20230418	-36.37	9760	20230103	48.98	22850	-36.37	20230418	9760	48.98	20230103	22850	-36.37	20230418	9760	48.98	20230103	3.39	N	004560	5000	753 억	522736	N	N	0	N	N
7	20231031	110202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14790	-340	5	-2.25	12694247170	852097	15.51	14970	15420	14210	19660	10600	15130	14897.64	3.47	31227	17036	16082	15376	14422	13716	15730	14070	754	4530	5000	9380	10	1	15078811	2230	8.62	0.43	12	5.65	1715.00	34554.00	22850	20230418	-35.27	9760	20230103	51.54	22850	-35.27	20230418	9760	51.54	20230103	22850	-35.27	20230418	9760	51.54	20230103	3.39	N	004560	5000	753 억	522736	N	N	0	N	N
8	20231031	100202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15160	30	2	0.20	7304461980	483516	8.80	14970	15420	14820	19660	10600	15130	15106.97	3.47	8610	17036	16082	15376	14422	13716	15730	14070	754	4530	5000	9380	10	1	15078811	2286	8.84	0.44	12	3.21	1715.00	34554.00	22850	20230418	-33.65	9760	20230103	55.33	22850	-33.65	20230418	9760	55.33	20230103	22850	-33.65	20230418	9760	55.33	20230103	3.39	N	004560	5000	753 억	522736	N	N	0	N	N
9	20231031	090200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14950	-180	5	-1.19	1475589560	98484	1.79	14970	15160	14820	19660	10600	15130	14982.96	3.47	-6883	17036	16082	15376	14422	13716	15730	14070	754	4530	5000	9380	10	1	15078811	2254	8.72	0.43	12	0.65	1715.00	34554.00	22850	20230418	-34.57	9760	20230103	53.18	22850	-34.57	20230418	9760	53.18	20230103	22850	-34.57	20230418	9760	53.18	20230103	3.39	N	004560	5000	753 억	522736	N	N	0	N	N
10	20231030	160158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15130	550	2	3.77	83318878200	5427818	211.94	15380	16330	14670	18950	10210	14580	15351.02	2.78	47676	16820	15700	13460	12340	10100	16260	12900	754	4370	5000	9030	10	1	15078811	2281	8.82	0.44	12	36.00	1715.00	34554.00	22850	20230418	-33.79	9760	20230103	55.02	22850	-33.79	20230418	9760	55.02	20230103	22850	-33.79	20230418	9760	55.02	20230103	3.42	N	004560	5000	753 억	419682	N	N	3	N	N
11	20231030	150157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15210	630	2	4.32	79426416010	5171225	201.92	15380	16330	14670	18950	10210	14580	15359.30	2.78	34191	16820	15700	13460	12340	10100	16260	12900	754	4370	5000	9030	10	1	15078811	2293	8.87	0.44	12	34.29	1715.00	34554.00	22850	20230418	-33.44	9760	20230103	55.84	22850	-33.44	20230418	9760	55.84	20230103	22850	-33.44	20230418	9760	55.84	20230103	3.42	N	004560	5000	753 억	419682	N	N	3	N	N
12	20231030	140156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14810	230	2	1.58	74134682440	4820504	188.23	15380	16330	14670	18950	10210	14580	15379.03	2.78	-31851	16820	15700	13460	12340	10100	16260	12900	754	4370	5000	9030	10	1	15078811	2233	8.64	0.43	12	31.97	1715.00	34554.00	22850	20230418	-35.19	9760	20230103	51.74	22850	-35.19	20230418	9760	51.74	20230103	22850	-35.19	20230418	9760	51.74	20230103	3.42	N	004560	5000	753 억	419682	N	N	3	N	N
13	20231030	130156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14930	350	2	2.40	72121985860	4686007	182.98	15380	16330	14670	18950	10210	14580	15390.93	2.78	-46243	16820	15700	13460	12340	10100	16260	12900	754	4370	5000	9030	10	1	15078811	2251	8.71	0.43	12	31.08	1715.00	34554.00	22850	20230418	-34.66	9760	20230103	52.97	22850	-34.66	20230418	9760	52.97	20230103	22850	-34.66	20230418	9760	52.97	20230103	3.42	N	004560	5000	753 억	419682	N	N	3	N	N
14	20231030	120155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14930	350	2	2.40	70464011260	4574922	178.64	15380	16330	14670	18950	10210	14580	15402.23	2.78	-63575	16820	15700	13460	12340	10100	16260	12900	754	4370	5000	9030	10	1	15078811	2251	8.71	0.43	12	30.34	1715.00	34554.00	22850	20230418	-34.66	9760	20230103	52.97	22850	-34.66	20230418	9760	52.97	20230103	22850	-34.66	20230418	9760	52.97	20230103	3.42	N	004560	5000	753 억	419682	N	N	3	N	N
15	20231030	110156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14780	200	2	1.37	68256980260	4425828	172.82	15380	16330	14670	18950	10210	14580	15422.42	2.78	-86041	16820	15700	13460	12340	10100	16260	12900	754	4370	5000	9030	10	1	15078811	2229	8.62	0.43	12	29.35	1715.00	34554.00	22850	20230418	-35.32	9760	20230103	51.43	22850	-35.32	20230418	9760	51.43	20230103	22850	-35.32	20230418	9760	51.43	20230103	3.42	N	004560	5000	753 억	419682	N	N	3	N	N
16	20231030	100156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14880	300	2	2.06	47685138210	3078002	120.19	15380	16330	14670	18950	10210	14580	15492.24	2.78	-85246	16820	15700	13460	12340	10100	16260	12900	754	4370	5000	9030	10	1	15078811	2244	8.68	0.43	12	20.41	1715.00	34554.00	22850	20230418	-34.88	9760	20230103	52.46	22850	-34.88	20230418	9760	52.46	20230103	22850	-34.88	20230418	9760	52.46	20230103	3.42	N	004560	5000	753 억	419682	N	N	3	N	N
17	20231030	090154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	15630	1050	2	7.20	13503704970	865874	33.81	15380	15950	15380	18950	10210	14580	15595.46	2.78	30919	16820	15700	13460	12340	10100	16260	12900	754	4370	5000	9030	10	1	15078811	2357	9.11	0.45	12	5.74	1715.00	34554.00	22850	20230418	-31.60	9760	20230103	60.14	22850	-31.60	20230418	9760	60.14	20230103	22850	-31.60	20230418	9760	60.14	20230103	3.42	N	004560	5000	753 억	419682	N	N	3	N	N
18	20231027	160156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14580	3360	1	29.95	34624809180	2559346	4121.26	11220	14580	11220	14580	7860	11220	13528.58	3.29	-73225	11846	11532	11356	11042	10866	11445	10955	754	3360	5000	6950	10	1	15078811	2198	8.50	0.42	12	16.97	1715.00	34554.00	22850	20230418	-36.19	9760	20230103	49.39	22850	-36.19	20230418	9760	49.39	20230103	22850	-36.19	20230418	9760	49.39	20230103	3.61	N	004560	5000	753 억	496424	N	N	3	N	N
19	20231027	150156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14580	3360	1	29.95	34568559540	2555488	4115.05	11220	14580	11220	14580	7860	11220	13527.19	3.29	-73223	11846	11532	11356	11042	10866	11445	10955	754	3360	5000	6950	10	1	15078811	2198	8.50	0.42	12	16.95	1715.00	34554.00	22850	20230418	-36.19	9760	20230103	49.39	22850	-36.19	20230418	9760	49.39	20230103	22850	-36.19	20230418	9760	49.39	20230103	3.61	N	004560	5000	753 억	496424	N	N	4	N	N
20	20231027	140156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14580	3360	1	29.95	34389939960	2543237	4095.32	11220	14580	11220	14580	7860	11220	13522.11	3.29	-73219	11846	11532	11356	11042	10866	11445	10955	754	3360	5000	6950	10	1	15078811	2198	8.50	0.42	12	16.87	1715.00	34554.00	22850	20230418	-36.19	9760	20230103	49.39	22850	-36.19	20230418	9760	49.39	20230103	22850	-36.19	20230418	9760	49.39	20230103	3.61	N	004560	5000	753 억	496424	N	N	4	N	N
21	20231027	130154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14580	3360	1	29.95	34183239300	2529060	4072.49	11220	14580	11220	14580	7860	11220	13516.18	3.29	-73218	11846	11532	11356	11042	10866	11445	10955	754	3360	5000	6950	10	1	15078811	2198	8.50	0.42	12	16.77	1715.00	34554.00	22850	20230418	-36.19	9760	20230103	49.39	22850	-36.19	20230418	9760	49.39	20230103	22850	-36.19	20230418	9760	49.39	20230103	3.61	N	004560	5000	753 억	496424	N	N	4	N	N
22	20231027	120155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14580	3360	1	29.95	33707114820	2496404	4019.91	11220	14580	11220	14580	7860	11220	13502.27	3.29	-73217	11846	11532	11356	11042	10866	11445	10955	754	3360	5000	6950	10	1	15078811	2198	8.50	0.42	12	16.56	1715.00	34554.00	22850	20230418	-36.19	9760	20230103	49.39	22850	-36.19	20230418	9760	49.39	20230103	22850	-36.19	20230418	9760	49.39	20230103	3.61	N	004560	5000	753 억	496424	N	N	4	N	N
23	20231027	110156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13380	2160	2	19.25	13884770620	1079420	1738.17	11220	13690	11220	14580	7860	11220	12863.18	3.29	-59572	11846	11532	11356	11042	10866	11445	10955	754	3360	5000	6950	10	1	15078811	2018	7.80	0.39	12	7.16	1715.00	34554.00	22850	20230418	-41.44	9760	20230103	37.09	22850	-41.44	20230418	9760	37.09	20230103	22850	-41.44	20230418	9760	37.09	20230103	3.61	N	004560	5000	753 억	496424	N	N	4	N	N
24	20231027	100156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11890	670	2	5.97	697172300	59943	96.53	11220	11890	11220	14580	7860	11220	11630.59	3.29	2471	11846	11532	11356	11042	10866	11445	10955	754	3360	5000	6950	10	1	15078811	1793	6.93	0.34	12	0.40	1715.00	34554.00	22850	20230418	-47.96	9760	20230103	21.82	22850	-47.96	20230418	9760	21.82	20230103	22850	-47.96	20230418	9760	21.82	20230103	3.61	N	004560	5000	753 억	496424	N	N	4	N	N
25	20231027	090155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11330	110	2	0.98	29785050	2644	4.26	11220	11330	11220	14580	7860	11220	11265.15	3.29	244	11846	11532	11356	11042	10866	11445	10955	754	3360	5000	6950	10	1	15078811	1708	6.61	0.33	12	0.02	1715.00	34554.00	22850	20230418	-50.42	9760	20230103	16.09	22850	-50.42	20230418	9760	16.09	20230103	22850	-50.42	20230418	9760	16.09	20230103	3.61	N	004560	5000	753 억	496424	N	N	4	N	N
26	20231026	160153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11220	-510	5	-4.35	694305560	61267	165.54	11600	11670	11180	15240	8220	11730	11334.82	3.43	-16523	12030	11880	11770	11620	11510	11955	11695	754	3510	5000	7270	10	1	15078811	1692	6.54	0.32	12	0.41	1715.00	34554.00	22850	20230418	-50.90	9760	20230103	14.96	22850	-50.90	20230418	9760	14.96	20230103	22850	-50.90	20230418	9760	14.96	20230103	3.59	N	004560	5000	753 억	516935	N	N	4	N	N
27	20231026	150154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11260	-470	5	-4.01	627899030	55349	149.55	11600	11670	11180	15240	8220	11730	11344.36	3.43	-16062	12030	11880	11770	11620	11510	11955	11695	754	3510	5000	7270	10	1	15078811	1698	6.57	0.33	12	0.37	1715.00	34554.00	22850	20230418	-50.72	9760	20230103	15.37	22850	-50.72	20230418	9760	15.37	20230103	22850	-50.72	20230418	9760	15.37	20230103	3.59	N	004560	5000	753 억	516935	N	N	1	N	N
28	20231026	140153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11260	-470	5	-4.01	517274870	45490	122.91	11600	11670	11250	15240	8220	11730	11371.18	3.43	-14667	12030	11880	11770	11620	11510	11955	11695	754	3510	5000	7270	10	1	15078811	1698	6.57	0.33	12	0.30	1715.00	34554.00	22850	20230418	-50.72	9760	20230103	15.37	22850	-50.72	20230418	9760	15.37	20230103	22850	-50.72	20230418	9760	15.37	20230103	3.59	N	004560	5000	753 억	516935	N	N	1	N	N
29	20231026	130154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11320	-410	5	-3.50	468508960	41173	111.25	11600	11670	11250	15240	8220	11730	11379.03	3.43	-12672	12030	11880	11770	11620	11510	11955	11695	754	3510	5000	7270	10	1	15078811	1707	6.60	0.33	12	0.27	1715.00	34554.00	22850	20230418	-50.46	9760	20230103	15.98	22850	-50.46	20230418	9760	15.98	20230103	22850	-50.46	20230418	9760	15.98	20230103	3.59	N	004560	5000	753 억	516935	N	N	1	N	N
30	20231026	120154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11290	-440	5	-3.75	401695850	35250	95.24	11600	11670	11280	15240	8220	11730	11395.63	3.43	-12762	12030	11880	11770	11620	11510	11955	11695	754	3510	5000	7270	10	1	15078811	1702	6.58	0.33	12	0.23	1715.00	34554.00	22850	20230418	-50.59	9760	20230103	15.68	22850	-50.59	20230418	9760	15.68	20230103	22850	-50.59	20230418	9760	15.68	20230103	3.59	N	004560	5000	753 억	516935	N	N	1	N	N
31	20231026	110155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11390	-340	5	-2.90	282997840	24754	66.88	11600	11670	11300	15240	8220	11730	11432.41	3.43	-8310	12030	11880	11770	11620	11510	11955	11695	754	3510	5000	7270	10	1	15078811	1717	6.64	0.33	12	0.16	1715.00	34554.00	22850	20230418	-50.15	9760	20230103	16.70	22850	-50.15	20230418	9760	16.70	20230103	22850	-50.15	20230418	9760	16.70	20230103	3.59	N	004560	5000	753 억	516935	N	N	1	N	N
32	20231026	100155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11360	-370	5	-3.15	196514000	17163	46.37	11600	11670	11330	15240	8220	11730	11449.86	3.43	-8022	12030	11880	11770	11620	11510	11955	11695	754	3510	5000	7270	10	1	15078811	1713	6.62	0.33	12	0.11	1715.00	34554.00	22850	20230418	-50.28	9760	20230103	16.39	22850	-50.28	20230418	9760	16.39	20230103	22850	-50.28	20230418	9760	16.39	20230103	3.59	N	004560	5000	753 억	516935	N	N	1	N	N
33	20231026	090153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11470	-260	5	-2.22	13352510	1158	3.13	11600	11600	11470	15240	8220	11730	11530.66	3.43	-117	12030	11880	11770	11620	11510	11955	11695	754	3510	5000	7270	10	1	15078811	1730	6.69	0.33	12	0.01	1715.00	34554.00	22850	20230418	-49.80	9760	20230103	17.52	22850	-49.80	20230418	9760	17.52	20230103	22850	-49.80	20230418	9760	17.52	20230103	3.59	N	004560	5000	753 억	516935	N	N	1	N	N
34	20231025	160154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11730	20	2	0.17	434553090	36792	60.69	11700	11920	11660	15220	8200	11710	11811.09	3.43	3843	12156	11932	11516	11292	10876	12045	11405	754	3510	5000	7260	10	1	15078811	1769	6.84	0.34	12	0.24	1715.00	34554.00	22850	20230418	-48.67	9760	20230103	20.18	22850	-48.67	20230418	9760	20.18	20230103	22850	-48.67	20230418	9760	20.18	20230103	3.66	N	004560	5000	753 억	517265	N	N	1	N	N
35	20231025	150154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11740	30	2	0.26	416171830	35227	58.11	11700	11920	11660	15220	8200	11710	11814.00	3.43	3735	12156	11932	11516	11292	10876	12045	11405	754	3510	5000	7260	10	1	15078811	1770	6.85	0.34	12	0.23	1715.00	34554.00	22850	20230418	-48.62	9760	20230103	20.29	22850	-48.62	20230418	9760	20.29	20230103	22850	-48.62	20230418	9760	20.29	20230103	3.66	N	004560	5000	753 억	517265	N	N	7	N	N
36	20231025	140153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11850	140	2	1.20	360113100	30468	50.26	11700	11920	11660	15220	8200	11710	11819.39	3.43	2538	12156	11932	11516	11292	10876	12045	11405	754	3510	5000	7260	10	1	15078811	1787	6.91	0.34	12	0.20	1715.00	34554.00	22850	20230418	-48.14	9760	20230103	21.41	22850	-48.14	20230418	9760	21.41	20230103	22850	-48.14	20230418	9760	21.41	20230103	3.66	N	004560	5000	753 억	517265	N	N	7	N	N
37	20231025	130155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11860	150	2	1.28	333529100	28222	46.55	11700	11920	11660	15220	8200	11710	11818.05	3.43	2517	12156	11932	11516	11292	10876	12045	11405	754	3510	5000	7260	10	1	15078811	1788	6.92	0.34	12	0.19	1715.00	34554.00	22850	20230418	-48.10	9760	20230103	21.52	22850	-48.10	20230418	9760	21.52	20230103	22850	-48.10	20230418	9760	21.52	20230103	3.66	N	004560	5000	753 억	517265	N	N	7	N	N
38	20231025	120154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11830	120	2	1.02	252284940	21383	35.27	11700	11900	11660	15220	8200	11710	11798.39	3.43	3192	12156	11932	11516	11292	10876	12045	11405	754	3510	5000	7260	10	1	15078811	1784	6.90	0.34	12	0.14	1715.00	34554.00	22850	20230418	-48.23	9760	20230103	21.21	22850	-48.23	20230418	9760	21.21	20230103	22850	-48.23	20230418	9760	21.21	20230103	3.66	N	004560	5000	753 억	517265	N	N	7	N	N
39	20231025	110153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11730	20	2	0.17	195573450	16597	27.38	11700	11900	11660	15220	8200	11710	11783.66	3.43	1775	12156	11932	11516	11292	10876	12045	11405	754	3510	5000	7260	10	1	15078811	1769	6.84	0.34	12	0.11	1715.00	34554.00	22850	20230418	-48.67	9760	20230103	20.18	22850	-48.67	20230418	9760	20.18	20230103	22850	-48.67	20230418	9760	20.18	20230103	3.66	N	004560	5000	753 억	517265	N	N	7	N	N
40	20231025	100153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11760	50	2	0.43	167691020	14220	23.46	11700	11900	11660	15220	8200	11710	11792.62	3.43	798	12156	11932	11516	11292	10876	12045	11405	754	3510	5000	7260	10	1	15078811	1773	6.86	0.34	12	0.09	1715.00	34554.00	22850	20230418	-48.53	9760	20230103	20.49	22850	-48.53	20230418	9760	20.49	20230103	22850	-48.53	20230418	9760	20.49	20230103	3.66	N	004560	5000	753 억	517265	N	N	7	N	N
41	20231025	090153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11700	-10	5	-0.09	5229900	447	0.74	11700	11700	11700	15220	8200	11710	11700.00	3.43	-101	12156	11932	11516	11292	10876	12045	11405	754	3510	5000	7260	10	1	15078811	1764	6.82	0.34	12	0.00	1715.00	34554.00	22850	20230418	-48.80	9760	20230103	19.88	22850	-48.80	20230418	9760	19.88	20230103	22850	-48.80	20230418	9760	19.88	20230103	3.66	N	004560	5000	753 억	517265	N	N	7	N	N
42	20231024	160151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11710	200	2	1.74	688359880	60522	93.95	11530	11740	11100	14960	8060	11510	11373.05	3.42	1985	11983	11746	11623	11386	11263	11685	11325	754	3450	5000	7130	10	1	15078811	1766	6.83	0.34	12	0.40	1715.00	34554.00	22850	20230418	-48.75	9760	20230103	19.98	22850	-48.75	20230418	9760	19.98	20230103	22850	-48.75	20230418	9760	19.98	20230103	3.81	N	004560	5000	753 억	515358	N	N	7	N	N
43	20231024	150153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11720	210	2	1.82	663381810	58391	90.64	11530	11740	11100	14960	8060	11510	11361.03	3.42	1966	11983	11746	11623	11386	11263	11685	11325	754	3450	5000	7130	10	1	15078811	1767	6.83	0.34	12	0.39	1715.00	34554.00	22850	20230418	-48.71	9760	20230103	20.08	22850	-48.71	20230418	9760	20.08	20230103	22850	-48.71	20230418	9760	20.08	20230103	3.81	N	004560	5000	753 억	515358	N	N	0	N	N
44	20231024	140151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11600	90	2	0.78	581651310	51400	79.79	11530	11740	11100	14960	8060	11510	11316.17	3.42	1292	11983	11746	11623	11386	11263	11685	11325	754	3450	5000	7130	10	1	15078811	1749	6.76	0.34	12	0.34	1715.00	34554.00	22850	20230418	-49.23	9760	20230103	18.85	22850	-49.23	20230418	9760	18.85	20230103	22850	-49.23	20230418	9760	18.85	20230103	3.81	N	004560	5000	753 억	515358	N	N	0	N	N
45	20231024	130154	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11450	-60	5	-0.52	544133690	48147	74.74	11530	11740	11100	14960	8060	11510	11301.51	3.42	2142	11983	11746	11623	11386	11263	11685	11325	754	3450	5000	7130	10	1	15078811	1727	6.68	0.33	12	0.32	1715.00	34554.00	22850	20230418	-49.89	9760	20230103	17.32	22850	-49.89	20230418	9760	17.32	20230103	22850	-49.89	20230418	9760	17.32	20230103	3.81	N	004560	5000	753 억	515358	N	N	0	N	N
46	20231024	120152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11290	-220	5	-1.91	487174970	43133	66.95	11530	11740	11100	14960	8060	11510	11294.72	3.42	1662	11983	11746	11623	11386	11263	11685	11325	754	3450	5000	7130	10	1	15078811	1702	6.58	0.33	12	0.29	1715.00	34554.00	22850	20230418	-50.59	9760	20230103	15.68	22850	-50.59	20230418	9760	15.68	20230103	22850	-50.59	20230418	9760	15.68	20230103	3.81	N	004560	5000	753 억	515358	N	N	0	N	N
47	20231024	110152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11230	-280	5	-2.43	435212810	38523	59.80	11530	11740	11100	14960	8060	11510	11297.48	3.42	2509	11983	11746	11623	11386	11263	11685	11325	754	3450	5000	7130	10	1	15078811	1693	6.55	0.32	12	0.26	1715.00	34554.00	22850	20230418	-50.85	9760	20230103	15.06	22850	-50.85	20230418	9760	15.06	20230103	22850	-50.85	20230418	9760	15.06	20230103	3.81	N	004560	5000	753 억	515358	N	N	0	N	N
48	20231024	100152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11400	-110	5	-0.96	128458180	11100	17.23	11530	11740	11400	14960	8060	11510	11572.81	3.42	-5615	11983	11746	11623	11386	11263	11685	11325	754	3450	5000	7130	10	1	15078811	1719	6.65	0.33	12	0.07	1715.00	34554.00	22850	20230418	-50.11	9760	20230103	16.80	22850	-50.11	20230418	9760	16.80	20230103	22850	-50.11	20230418	9760	16.80	20230103	3.81	N	004560	5000	753 억	515358	N	N	0	N	N
49	20231024	090152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11700	190	2	1.65	5890510	510	0.79	11530	11740	11530	14960	8060	11510	11550.02	3.42	69	11983	11746	11623	11386	11263	11685	11325	754	3450	5000	7130	10	1	15078811	1764	6.82	0.34	12	0.00	1715.00	34554.00	22850	20230418	-48.80	9760	20230103	19.88	22850	-48.80	20230418	9760	19.88	20230103	22850	-48.80	20230418	9760	19.88	20230103	3.81	N	004560	5000	753 억	515358	N	N	0	N	N
50	20231023	160151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11510	-350	5	-2.95	738369250	63335	50.26	11800	11860	11500	15410	8310	11860	11659.38	3.54	-19554	12853	12356	12033	11536	11213	12195	11375	754	3550	5000	7350	10	1	15078811	1736	6.71	0.33	12	0.42	1715.00	34554.00	22850	20230418	-49.63	9760	20230103	17.93	22850	-49.63	20230418	9760	17.93	20230103	22850	-49.63	20230418	9760	17.93	20230103	3.90	N	004560	5000	753 억	534333	N	N	0	N	N
51	20231023	150150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11520	-340	5	-2.87	674546330	57793	45.86	11800	11860	11500	15410	8310	11860	11671.08	3.54	-19282	12853	12356	12033	11536	11213	12195	11375	754	3550	5000	7350	10	1	15078811	1737	6.72	0.33	12	0.38	1715.00	34554.00	22850	20230418	-49.58	9760	20230103	18.03	22850	-49.58	20230418	9760	18.03	20230103	22850	-49.58	20230418	9760	18.03	20230103	3.90	N	004560	5000	753 억	534333	N	N	0	N	N
52	20231023	140150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11580	-280	5	-2.36	542530720	46376	36.80	11800	11860	11580	15410	8310	11860	11697.79	3.54	-16629	12853	12356	12033	11536	11213	12195	11375	754	3550	5000	7350	10	1	15078811	1746	6.75	0.34	12	0.31	1715.00	34554.00	22850	20230418	-49.32	9760	20230103	18.65	22850	-49.32	20230418	9760	18.65	20230103	22850	-49.32	20230418	9760	18.65	20230103	3.90	N	004560	5000	753 억	534333	N	N	0	N	N
53	20231023	130152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11620	-240	5	-2.02	447681290	38206	30.32	11800	11860	11600	15410	8310	11860	11716.78	3.54	-13383	12853	12356	12033	11536	11213	12195	11375	754	3550	5000	7350	10	1	15078811	1752	6.78	0.34	12	0.25	1715.00	34554.00	22850	20230418	-49.15	9760	20230103	19.06	22850	-49.15	20230418	9760	19.06	20230103	22850	-49.15	20230418	9760	19.06	20230103	3.90	N	004560	5000	753 억	534333	N	N	0	N	N
54	20231023	120150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11670	-190	5	-1.60	358490270	30533	24.23	11800	11860	11650	15410	8310	11860	11740.25	3.54	-9772	12853	12356	12033	11536	11213	12195	11375	754	3550	5000	7350	10	1	15078811	1760	6.80	0.34	12	0.20	1715.00	34554.00	22850	20230418	-48.93	9760	20230103	19.57	22850	-48.93	20230418	9760	19.57	20230103	22850	-48.93	20230418	9760	19.57	20230103	3.90	N	004560	5000	753 억	534333	N	N	0	N	N
55	20231023	110151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11800	-60	5	-0.51	240089590	20437	16.22	11800	11860	11650	15410	8310	11860	11746.63	3.54	-7138	12853	12356	12033	11536	11213	12195	11375	754	3550	5000	7350	10	1	15078811	1779	6.88	0.34	12	0.14	1715.00	34554.00	22850	20230418	-48.36	9760	20230103	20.90	22850	-48.36	20230418	9760	20.90	20230103	22850	-48.36	20230418	9760	20.90	20230103	3.90	N	004560	5000	753 억	534333	N	N	0	N	N
56	20231023	100149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11800	-60	5	-0.51	196983030	16772	13.31	11800	11860	11650	15410	8310	11860	11743.29	3.54	-5377	12853	12356	12033	11536	11213	12195	11375	754	3550	5000	7350	10	1	15078811	1779	6.88	0.34	12	0.11	1715.00	34554.00	22850	20230418	-48.36	9760	20230103	20.90	22850	-48.36	20230418	9760	20.90	20230103	22850	-48.36	20230418	9760	20.90	20230103	3.90	N	004560	5000	753 억	534333	N	N	0	N	N
57	20231023	090151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11700	-160	5	-1.35	51177890	4345	3.45	11800	11800	11690	15410	8310	11860	11774.44	3.54	94	12853	12356	12033	11536	11213	12195	11375	754	3550	5000	7350	10	1	15078811	1764	6.82	0.34	12	0.03	1715.00	34554.00	22850	20230418	-48.80	9760	20230103	19.88	22850	-48.80	20230418	9760	19.88	20230103	22850	-48.80	20230418	9760	19.88	20230103	3.90	N	004560	5000	753 억	534333	N	N	0	N	N
58	20231020	160151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11860	-670	5	-5.35	1498321040	125176	141.66	12380	12530	11710	16280	8780	12530	11970.01	3.57	-3511	13456	12992	12746	12282	12036	12870	12160	754	3750	5000	7760	10	1	15078811	1788	6.92	0.34	12	0.83	1715.00	34554.00	22850	20230418	-48.10	9760	20230103	21.52	22850	-48.10	20230418	9760	21.52	20230103	22850	-48.10	20230418	9760	21.52	20230103	3.74	N	004560	5000	753 억	538857	N	N	21	N	N
59	20231020	150151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11970	-560	5	-4.47	1410971610	117825	133.34	12380	12530	11710	16280	8780	12530	11975.15	3.57	-2950	13456	12992	12746	12282	12036	12870	12160	754	3750	5000	7760	10	1	15078811	1805	6.98	0.35	12	0.78	1715.00	34554.00	22850	20230418	-47.61	9760	20230103	22.64	22850	-47.61	20230418	9760	22.64	20230103	22850	-47.61	20230418	9760	22.64	20230103	3.74	N	004560	5000	753 억	538857	N	N	21	N	N
60	20231020	140152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12070	-460	5	-3.67	1304434560	108930	123.27	12380	12530	11710	16280	8780	12530	11974.98	3.57	514	13456	12992	12746	12282	12036	12870	12160	754	3750	5000	7760	10	1	15078811	1820	7.04	0.35	12	0.72	1715.00	34554.00	22850	20230418	-47.18	9760	20230103	23.67	22850	-47.18	20230418	9760	23.67	20230103	22850	-47.18	20230418	9760	23.67	20230103	3.74	N	004560	5000	753 억	538857	N	N	21	N	N
61	20231020	130147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11920	-610	5	-4.87	1169547120	97712	110.58	12380	12530	11710	16280	8780	12530	11969.33	3.57	3298	13456	12992	12746	12282	12036	12870	12160	754	3750	5000	7760	10	1	15078811	1797	6.95	0.34	12	0.65	1715.00	34554.00	22850	20230418	-47.83	9760	20230103	22.13	22850	-47.83	20230418	9760	22.13	20230103	22850	-47.83	20230418	9760	22.13	20230103	3.74	N	004560	5000	753 억	538857	N	N	21	N	N
62	20231020	120150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11840	-690	5	-5.51	1149559280	96034	108.68	12380	12530	11710	16280	8780	12530	11970.34	3.57	3606	13456	12992	12746	12282	12036	12870	12160	754	3750	5000	7760	10	1	15078811	1785	6.90	0.34	12	0.64	1715.00	34554.00	22850	20230418	-48.18	9760	20230103	21.31	22850	-48.18	20230418	9760	21.31	20230103	22850	-48.18	20230418	9760	21.31	20230103	3.74	N	004560	5000	753 억	538857	N	N	21	N	N
63	20231020	110151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11870	-660	5	-5.27	984071740	81984	92.78	12380	12530	11820	16280	8780	12530	12003.22	3.57	4824	13456	12992	12746	12282	12036	12870	12160	754	3750	5000	7760	10	1	15078811	1790	6.92	0.34	12	0.54	1715.00	34554.00	22850	20230418	-48.05	9760	20230103	21.62	22850	-48.05	20230418	9760	21.62	20230103	22850	-48.05	20230418	9760	21.62	20230103	3.74	N	004560	5000	753 억	538857	N	N	21	N	N
64	20231020	100149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11950	-580	5	-4.63	751441350	62418	70.64	12380	12530	11900	16280	8780	12530	12038.86	3.57	6131	13456	12992	12746	12282	12036	12870	12160	754	3750	5000	7760	10	1	15078811	1802	6.97	0.35	12	0.41	1715.00	34554.00	22850	20230418	-47.70	9760	20230103	22.44	22850	-47.70	20230418	9760	22.44	20230103	22850	-47.70	20230418	9760	22.44	20230103	3.74	N	004560	5000	753 억	538857	N	N	21	N	N
65	20231020	090152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12510	-20	5	-0.16	28725040	2318	2.62	12380	12530	12380	16280	8780	12530	12392.17	3.57	241	13456	12992	12746	12282	12036	12870	12160	754	3750	5000	7760	10	1	15078811	1886	7.29	0.36	12	0.02	1715.00	34554.00	22850	20230418	-45.25	9760	20230103	28.18	22850	-45.25	20230418	9760	28.18	20230103	22850	-45.25	20230418	9760	28.18	20230103	3.74	N	004560	5000	753 억	538857	N	N	21	N	N
66	20231019	160149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12530	-790	5	-5.93	1119739390	88130	52.92	13200	13210	12500	17310	9330	13320	12707.75	3.65	-7074	14133	13726	13343	12936	12553	13930	13140	754	3990	5000	8250	10	1	15078811	1889	7.31	0.36	12	0.58	1715.00	34554.00	22850	20230418	-45.16	9760	20230103	28.38	22850	-45.16	20230418	9760	28.38	20230103	22850	-45.16	20230418	9760	28.38	20230103	3.80	N	004560	5000	753 억	550697	N	N	21	N	N
67	20231019	150150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12580	-740	5	-5.56	1036761340	81507	48.94	13200	13210	12500	17310	9330	13320	12719.91	3.65	-6330	14133	13726	13343	12936	12553	13930	13140	754	3990	5000	8250	10	1	15078811	1897	7.34	0.36	12	0.54	1715.00	34554.00	22850	20230418	-44.95	9760	20230103	28.89	22850	-44.95	20230418	9760	28.89	20230103	22850	-44.95	20230418	9760	28.89	20230103	3.80	N	004560	5000	753 억	550697	N	N	1	N	N
68	20231019	140150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12600	-720	5	-5.41	994943420	78183	46.95	13200	13210	12500	17310	9330	13320	12725.83	3.65	-5463	14133	13726	13343	12936	12553	13930	13140	754	3990	5000	8250	10	1	15078811	1900	7.35	0.36	12	0.52	1715.00	34554.00	22850	20230418	-44.86	9760	20230103	29.10	22850	-44.86	20230418	9760	29.10	20230103	22850	-44.86	20230418	9760	29.10	20230103	3.80	N	004560	5000	753 억	550697	N	N	1	N	N
69	20231019	130150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12530	-790	5	-5.93	970965550	76282	45.80	13200	13210	12500	17310	9330	13320	12728.63	3.65	-4588	14133	13726	13343	12936	12553	13930	13140	754	3990	5000	8250	10	1	15078811	1889	7.31	0.36	12	0.51	1715.00	34554.00	22850	20230418	-45.16	9760	20230103	28.38	22850	-45.16	20230418	9760	28.38	20230103	22850	-45.16	20230418	9760	28.38	20230103	3.80	N	004560	5000	753 억	550697	N	N	1	N	N
70	20231019	120150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12610	-710	5	-5.33	811972410	63626	38.21	13200	13210	12600	17310	9330	13320	12761.64	3.65	-4596	14133	13726	13343	12936	12553	13930	13140	754	3990	5000	8250	10	1	15078811	1901	7.35	0.36	12	0.42	1715.00	34554.00	22850	20230418	-44.81	9760	20230103	29.20	22850	-44.81	20230418	9760	29.20	20230103	22850	-44.81	20230418	9760	29.20	20230103	3.80	N	004560	5000	753 억	550697	N	N	1	N	N
71	20231019	110150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12670	-650	5	-4.88	657956450	51452	30.90	13200	13210	12600	17310	9330	13320	12787.77	3.65	-3654	14133	13726	13343	12936	12553	13930	13140	754	3990	5000	8250	10	1	15078811	1910	7.39	0.37	12	0.34	1715.00	34554.00	22850	20230418	-44.55	9760	20230103	29.82	22850	-44.55	20230418	9760	29.82	20230103	22850	-44.55	20230418	9760	29.82	20230103	3.80	N	004560	5000	753 억	550697	N	N	1	N	N
72	20231019	100149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12770	-550	5	-4.13	419762030	32722	19.65	13200	13210	12600	17310	9330	13320	12828.13	3.65	-2938	14133	13726	13343	12936	12553	13930	13140	754	3990	5000	8250	10	1	15078811	1926	7.45	0.37	12	0.22	1715.00	34554.00	22850	20230418	-44.11	9760	20230103	30.84	22850	-44.11	20230418	9760	30.84	20230103	22850	-44.11	20230418	9760	30.84	20230103	3.80	N	004560	5000	753 억	550697	N	N	1	N	N
73	20231019	090150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13110	-210	5	-1.58	10496920	798	0.48	13200	13210	13110	17310	9330	13320	13154.04	3.65	-546	14133	13726	13343	12936	12553	13930	13140	754	3990	5000	8250	10	1	15078811	1977	7.64	0.38	12	0.01	1715.00	34554.00	22850	20230418	-42.63	9760	20230103	34.32	22850	-42.63	20230418	9760	34.32	20230103	22850	-42.63	20230418	9760	34.32	20230103	3.80	N	004560	5000	753 억	550697	N	N	1	N	N
74	20231018	160150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13320	240	2	1.83	2222058020	165547	266.12	13190	13750	12960	17000	9160	13080	13422.87	3.71	-8897	13286	13182	13046	12942	12806	13235	12995	754	3920	5000	8100	10	1	15078811	2008	7.77	0.39	12	1.10	1715.00	34554.00	22850	20230418	-41.71	9760	20230103	36.48	22850	-41.71	20230418	9760	36.48	20230103	22850	-41.71	20230418	9760	36.48	20230103	3.56	N	004560	5000	753 억	559554	N	N	1	N	N
75	20231018	150149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13320	240	2	1.83	2155314600	160535	258.06	13190	13750	12960	17000	9160	13080	13426.03	3.71	-7471	13286	13182	13046	12942	12806	13235	12995	754	3920	5000	8100	10	1	15078811	2008	7.77	0.39	12	1.06	1715.00	34554.00	22850	20230418	-41.71	9760	20230103	36.48	22850	-41.71	20230418	9760	36.48	20230103	22850	-41.71	20230418	9760	36.48	20230103	3.56	N	004560	5000	753 억	559554	N	N	51	N	N
76	20231018	140148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13280	200	2	1.53	2027969940	150897	242.57	13190	13750	12960	17000	9160	13080	13439.66	3.71	-9182	13286	13182	13046	12942	12806	13235	12995	754	3920	5000	8100	10	1	15078811	2002	7.74	0.38	12	1.00	1715.00	34554.00	22850	20230418	-41.88	9760	20230103	36.07	22850	-41.88	20230418	9760	36.07	20230103	22850	-41.88	20230418	9760	36.07	20230103	3.56	N	004560	5000	753 억	559554	N	N	51	N	N
77	20231018	130148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13320	240	2	1.83	1929329460	143454	230.60	13190	13750	12960	17000	9160	13080	13449.36	3.71	-9287	13286	13182	13046	12942	12806	13235	12995	754	3920	5000	8100	10	1	15078811	2008	7.77	0.39	12	0.95	1715.00	34554.00	22850	20230418	-41.71	9760	20230103	36.48	22850	-41.71	20230418	9760	36.48	20230103	22850	-41.71	20230418	9760	36.48	20230103	3.56	N	004560	5000	753 억	559554	N	N	51	N	N
78	20231018	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13330	250	2	1.91	1785109500	132542	213.06	13190	13750	12960	17000	9160	13080	13468.54	3.71	-7044	13286	13182	13046	12942	12806	13235	12995	754	3920	5000	8100	10	1	15078811	2010	7.77	0.39	12	0.88	1715.00	34554.00	22850	20230418	-41.66	9760	20230103	36.58	22850	-41.66	20230418	9760	36.58	20230103	22850	-41.66	20230418	9760	36.58	20230103	3.56	N	004560	5000	753 억	559554	N	N	51	N	N
79	20231018	110149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13480	400	2	3.06	1580957540	117235	188.46	13190	13750	12960	17000	9160	13080	13485.70	3.71	-3341	13286	13182	13046	12942	12806	13235	12995	754	3920	5000	8100	10	1	15078811	2033	7.86	0.39	12	0.78	1715.00	34554.00	22850	20230418	-41.01	9760	20230103	38.11	22850	-41.01	20230418	9760	38.11	20230103	22850	-41.01	20230418	9760	38.11	20230103	3.56	N	004560	5000	753 억	559554	N	N	51	N	N
80	20231018	100149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13650	570	2	4.36	1280689300	95057	152.81	13190	13750	12960	17000	9160	13080	13473.25	3.71	-1050	13286	13182	13046	12942	12806	13235	12995	754	3920	5000	8100	10	1	15078811	2058	7.96	0.40	12	0.63	1715.00	34554.00	22850	20230418	-40.26	9760	20230103	39.86	22850	-40.26	20230418	9760	39.86	20230103	22850	-40.26	20230418	9760	39.86	20230103	3.56	N	004560	5000	753 억	559554	N	N	51	N	N
81	20231018	090148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13030	-50	5	-0.38	65594070	5019	8.07	13190	13190	12960	17000	9160	13080	13068.94	3.71	-4485	13286	13182	13046	12942	12806	13235	12995	754	3920	5000	8100	10	1	15078811	1965	7.60	0.38	12	0.03	1715.00	34554.00	22850	20230418	-42.98	9760	20230103	33.50	22850	-42.98	20230418	9760	33.50	20230103	22850	-42.98	20230418	9760	33.50	20230103	3.56	N	004560	5000	753 억	559554	N	N	51	N	N
82	20231017	160149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13080	-10	5	-0.08	778686170	59839	26.11	13010	13150	12910	17010	9170	13090	13012.46	3.80	-13147	14236	13662	12916	12342	11596	13950	12630	754	3920	5000	8110	10	1	15078811	1972	7.63	0.38	12	0.40	1715.00	34554.00	22850	20230418	-42.76	9760	20230103	34.02	22850	-42.76	20230418	9760	34.02	20230103	22850	-42.76	20230418	9760	34.02	20230103	3.53	N	004560	5000	753 억	572707	N	N	51	N	N
83	20231017	150149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12940	-150	5	-1.15	695209580	53412	23.31	13010	13150	12910	17010	9170	13090	13015.98	3.80	-10020	14236	13662	12916	12342	11596	13950	12630	754	3920	5000	8110	10	1	15078811	1951	7.55	0.37	12	0.35	1715.00	34554.00	22850	20230418	-43.37	9760	20230103	32.58	22850	-43.37	20230418	9760	32.58	20230103	22850	-43.37	20230418	9760	32.58	20230103	3.53	N	004560	5000	753 억	572707	N	N	8	N	N
84	20231017	140148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13000	-90	5	-0.69	653664590	50202	21.91	13010	13150	12910	17010	9170	13090	13020.69	3.80	-8418	14236	13662	12916	12342	11596	13950	12630	754	3920	5000	8110	10	1	15078811	1960	7.58	0.38	12	0.33	1715.00	34554.00	22850	20230418	-43.11	9760	20230103	33.20	22850	-43.11	20230418	9760	33.20	20230103	22850	-43.11	20230418	9760	33.20	20230103	3.53	N	004560	5000	753 억	572707	N	N	8	N	N
85	20231017	130149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13030	-60	5	-0.46	598825150	45980	20.06	13010	13150	12910	17010	9170	13090	13023.60	3.80	-7377	14236	13662	12916	12342	11596	13950	12630	754	3920	5000	8110	10	1	15078811	1965	7.60	0.38	12	0.30	1715.00	34554.00	22850	20230418	-42.98	9760	20230103	33.50	22850	-42.98	20230418	9760	33.50	20230103	22850	-42.98	20230418	9760	33.50	20230103	3.53	N	004560	5000	753 억	572707	N	N	8	N	N
86	20231017	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13050	-40	5	-0.31	548882920	42151	18.39	13010	13150	12910	17010	9170	13090	13021.82	3.80	-6304	14236	13662	12916	12342	11596	13950	12630	754	3920	5000	8110	10	1	15078811	1968	7.61	0.38	12	0.28	1715.00	34554.00	22850	20230418	-42.89	9760	20230103	33.71	22850	-42.89	20230418	9760	33.71	20230103	22850	-42.89	20230418	9760	33.71	20230103	3.53	N	004560	5000	753 억	572707	N	N	8	N	N
87	20231017	110147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13000	-90	5	-0.69	435462890	33446	14.59	13010	13150	12910	17010	9170	13090	13019.88	3.80	-5751	14236	13662	12916	12342	11596	13950	12630	754	3920	5000	8110	10	1	15078811	1960	7.58	0.38	12	0.22	1715.00	34554.00	22850	20230418	-43.11	9760	20230103	33.20	22850	-43.11	20230418	9760	33.20	20230103	22850	-43.11	20230418	9760	33.20	20230103	3.53	N	004560	5000	753 억	572707	N	N	8	N	N
88	20231017	100147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13020	-70	5	-0.53	328353440	25176	10.99	13010	13150	12950	17010	9170	13090	13042.32	3.80	-3390	14236	13662	12916	12342	11596	13950	12630	754	3920	5000	8110	10	1	15078811	1963	7.59	0.38	12	0.17	1715.00	34554.00	22850	20230418	-43.02	9760	20230103	33.40	22850	-43.02	20230418	9760	33.40	20230103	22850	-43.02	20230418	9760	33.40	20230103	3.53	N	004560	5000	753 억	572707	N	N	8	N	N
89	20231017	090148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13110	20	2	0.15	20179410	1549	0.68	13010	13120	13010	17010	9170	13090	13027.38	3.80	-4	14236	13662	12916	12342	11596	13950	12630	754	3920	5000	8110	10	1	15078811	1977	7.64	0.38	12	0.01	1715.00	34554.00	22850	20230418	-42.63	9760	20230103	34.32	22850	-42.63	20230418	9760	34.32	20230103	22850	-42.63	20230418	9760	34.32	20230103	3.53	N	004560	5000	753 억	572707	N	N	8	N	N
90	20231016	160147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13090	680	2	5.48	2965893050	227408	382.26	12300	13490	12170	16130	8690	12410	13042.12	3.79	-1050	12750	12580	12390	12220	12030	12665	12305	754	3720	5000	7690	10	1	15078811	1974	7.63	0.38	12	1.51	1715.00	34554.00	22850	20230418	-42.71	9760	20230103	34.12	22850	-42.71	20230418	9760	34.12	20230103	22850	-42.71	20230418	9760	34.12	20230103	3.55	N	004560	5000	753 억	571630	N	N	8	N	N
91	20231016	150147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12930	520	2	4.19	2839630860	217714	365.97	12300	13490	12170	16130	8690	12410	13042.94	3.79	1341	12750	12580	12390	12220	12030	12665	12305	754	3720	5000	7690	10	1	15078811	1950	7.54	0.37	12	1.44	1715.00	34554.00	22850	20230418	-43.41	9760	20230103	32.48	22850	-43.41	20230418	9760	32.48	20230103	22850	-43.41	20230418	9760	32.48	20230103	3.55	N	004560	5000	753 억	571630	N	N	0	N	N
92	20231016	140148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12940	530	2	4.27	2708564910	207547	348.88	12300	13490	12170	16130	8690	12410	13050.37	3.79	3795	12750	12580	12390	12220	12030	12665	12305	754	3720	5000	7690	10	1	15078811	1951	7.55	0.37	12	1.38	1715.00	34554.00	22850	20230418	-43.37	9760	20230103	32.58	22850	-43.37	20230418	9760	32.58	20230103	22850	-43.37	20230418	9760	32.58	20230103	3.55	N	004560	5000	753 억	571630	N	N	0	N	N
93	20231016	130147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13030	620	2	5.00	2591749910	198527	333.71	12300	13490	12170	16130	8690	12410	13054.90	3.79	6171	12750	12580	12390	12220	12030	12665	12305	754	3720	5000	7690	10	1	15078811	1965	7.60	0.38	12	1.32	1715.00	34554.00	22850	20230418	-42.98	9760	20230103	33.50	22850	-42.98	20230418	9760	33.50	20230103	22850	-42.98	20230418	9760	33.50	20230103	3.55	N	004560	5000	753 억	571630	N	N	0	N	N
94	20231016	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13090	680	2	5.48	2398873140	183731	308.84	12300	13490	12170	16130	8690	12410	13056.44	3.79	5876	12750	12580	12390	12220	12030	12665	12305	754	3720	5000	7690	10	1	15078811	1974	7.63	0.38	12	1.22	1715.00	34554.00	22850	20230418	-42.71	9760	20230103	34.12	22850	-42.71	20230418	9760	34.12	20230103	22850	-42.71	20230418	9760	34.12	20230103	3.55	N	004560	5000	753 억	571630	N	N	0	N	N
95	20231016	110148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13350	940	2	7.57	2061361600	158209	265.94	12300	13490	12170	16130	8690	12410	13029.36	3.79	-973	12750	12580	12390	12220	12030	12665	12305	754	3720	5000	7690	10	1	15078811	2013	7.78	0.39	12	1.05	1715.00	34554.00	22850	20230418	-41.58	9760	20230103	36.78	22850	-41.58	20230418	9760	36.78	20230103	22850	-41.58	20230418	9760	36.78	20230103	3.55	N	004560	5000	753 억	571630	N	N	0	N	N
96	20231016	100145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12890	480	2	3.87	722198650	57080	95.95	12300	12930	12170	16130	8690	12410	12652.39	3.79	-7895	12750	12580	12390	12220	12030	12665	12305	754	3720	5000	7690	10	1	15078811	1944	7.52	0.37	12	0.38	1715.00	34554.00	22850	20230418	-43.59	9760	20230103	32.07	22850	-43.59	20230418	9760	32.07	20230103	22850	-43.59	20230418	9760	32.07	20230103	3.55	N	004560	5000	753 억	571630	N	N	0	N	N
97	20231016	090147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12310	-100	5	-0.81	17128870	1391	2.34	12300	12370	12300	16130	8690	12410	12314.07	3.79	167	12750	12580	12390	12220	12030	12665	12305	754	3720	5000	7690	10	1	15078811	1856	7.18	0.36	12	0.01	1715.00	34554.00	22850	20230418	-46.13	9760	20230103	26.13	22850	-46.13	20230418	9760	26.13	20230103	22850	-46.13	20230418	9760	26.13	20230103	3.55	N	004560	5000	753 억	571630	N	N	0	N	N
98	20231012	160148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12380	210	2	1.73	688450350	55786	19.43	12200	12450	12180	15820	8520	12170	12340.86	3.68	13517	13423	12796	12093	11466	10763	13110	11780	754	3650	5000	7540	10	1	15078811	1867	7.22	0.36	12	0.37	1715.00	34554.00	22850	20230418	-45.82	9760	20230103	26.84	22850	-45.82	20230418	9760	26.84	20230103	22850	-45.82	20230418	9760	26.84	20230103	3.63	N	004560	5000	753 억	554292	N	N	2	N	N
99	20231012	150147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12410	240	2	1.97	634818310	51454	17.92	12200	12450	12180	15820	8520	12170	12337.59	3.68	11902	13423	12796	12093	11466	10763	13110	11780	754	3650	5000	7540	10	1	15078811	1871	7.24	0.36	12	0.34	1715.00	34554.00	22850	20230418	-45.69	9760	20230103	27.15	22850	-45.69	20230418	9760	27.15	20230103	22850	-45.69	20230418	9760	27.15	20230103	3.63	N	004560	5000	753 억	554292	N	N	2	N	N
100	20231012	140147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12410	240	2	1.97	541969150	43969	15.31	12200	12450	12180	15820	8520	12170	12326.17	3.68	9635	13423	12796	12093	11466	10763	13110	11780	754	3650	5000	7540	10	1	15078811	1871	7.24	0.36	12	0.29	1715.00	34554.00	22850	20230418	-45.69	9760	20230103	27.15	22850	-45.69	20230418	9760	27.15	20230103	22850	-45.69	20230418	9760	27.15	20230103	3.63	N	004560	5000	753 억	554292	N	N	2	N	N
101	20231012	130147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12320	150	2	1.23	469815400	38108	13.27	12200	12450	12180	15820	8520	12170	12328.52	3.68	6483	13423	12796	12093	11466	10763	13110	11780	754	3650	5000	7540	10	1	15078811	1858	7.18	0.36	12	0.25	1715.00	34554.00	22850	20230418	-46.08	9760	20230103	26.23	22850	-46.08	20230418	9760	26.23	20230103	22850	-46.08	20230418	9760	26.23	20230103	3.63	N	004560	5000	753 억	554292	N	N	2	N	N
102	20231012	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12350	180	2	1.48	404700190	32807	11.43	12200	12450	12180	15820	8520	12170	12335.79	3.68	4071	13423	12796	12093	11466	10763	13110	11780	754	3650	5000	7540	10	1	15078811	1862	7.20	0.36	12	0.22	1715.00	34554.00	22850	20230418	-45.95	9760	20230103	26.54	22850	-45.95	20230418	9760	26.54	20230103	22850	-45.95	20230418	9760	26.54	20230103	3.63	N	004560	5000	753 억	554292	N	N	2	N	N
103	20231012	110149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12300	130	2	1.07	324560960	26321	9.17	12200	12430	12180	15820	8520	12170	12330.87	3.68	3089	13423	12796	12093	11466	10763	13110	11780	754	3650	5000	7540	10	1	15078811	1855	7.17	0.36	12	0.17	1715.00	34554.00	22850	20230418	-46.17	9760	20230103	26.02	22850	-46.17	20230418	9760	26.02	20230103	22850	-46.17	20230418	9760	26.02	20230103	3.63	N	004560	5000	753 억	554292	N	N	2	N	N
104	20231012	100148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12390	220	2	1.81	252160020	20449	7.12	12200	12430	12180	15820	8520	12170	12331.17	3.68	2337	13423	12796	12093	11466	10763	13110	11780	754	3650	5000	7540	10	1	15078811	1868	7.22	0.36	12	0.14	1715.00	34554.00	22850	20230418	-45.78	9760	20230103	26.95	22850	-45.78	20230418	9760	26.95	20230103	22850	-45.78	20230418	9760	26.95	20230103	3.63	N	004560	5000	753 억	554292	N	N	2	N	N
105	20231012	090150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12180	10	2	0.08	18475600	1510	0.53	12200	12270	12180	15820	8520	12170	12235.50	3.68	-838	13423	12796	12093	11466	10763	13110	11780	754	3650	5000	7540	10	1	15078811	1837	7.10	0.35	12	0.01	1715.00	34554.00	22850	20230418	-46.70	9760	20230103	24.80	22850	-46.70	20230418	9760	24.80	20230103	22850	-46.70	20230418	9760	24.80	20230103	3.63	N	004560	5000	753 억	554292	N	N	2	N	N
106	20231011	160149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12170	780	2	6.85	3482556770	285481	419.74	11390	12720	11390	14800	7980	11390	12198.95	3.59	16305	12163	11776	11553	11166	10943	11665	11055	754	3410	5000	7060	10	1	15078811	1835	7.10	0.35	12	1.89	1715.00	34554.00	22850	20230418	-46.74	9760	20230103	24.69	22850	-46.74	20230418	9760	24.69	20230103	22850	-46.74	20230418	9760	24.69	20230103	3.69	N	004560	5000	753 억	541862	N	N	2	N	N
107	20231011	150147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12140	750	2	6.58	3373500020	276507	406.54	11390	12720	11390	14800	7980	11390	12200.41	3.59	16550	12163	11776	11553	11166	10943	11665	11055	754	3410	5000	7060	10	1	15078811	1831	7.08	0.35	12	1.83	1715.00	34554.00	22850	20230418	-46.87	9760	20230103	24.39	22850	-46.87	20230418	9760	24.39	20230103	22850	-46.87	20230418	9760	24.39	20230103	3.69	N	004560	5000	753 억	541862	N	N	7	N	N
108	20231011	140148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12150	760	2	6.67	3268361090	267829	393.79	11390	12720	11390	14800	7980	11390	12203.16	3.59	13745	12163	11776	11553	11166	10943	11665	11055	754	3410	5000	7060	10	1	15078811	1832	7.08	0.35	12	1.78	1715.00	34554.00	22850	20230418	-46.83	9760	20230103	24.49	22850	-46.83	20230418	9760	24.49	20230103	22850	-46.83	20230418	9760	24.49	20230103	3.69	N	004560	5000	753 억	541862	N	N	7	N	N
109	20231011	130147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12240	850	2	7.46	3093902490	253513	372.74	11390	12720	11390	14800	7980	11390	12204.12	3.59	6973	12163	11776	11553	11166	10943	11665	11055	754	3410	5000	7060	10	1	15078811	1846	7.14	0.35	12	1.68	1715.00	34554.00	22850	20230418	-46.43	9760	20230103	25.41	22850	-46.43	20230418	9760	25.41	20230103	22850	-46.43	20230418	9760	25.41	20230103	3.69	N	004560	5000	753 억	541862	N	N	7	N	N
110	20231011	120150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12330	940	2	8.25	2973370630	243705	358.32	11390	12720	11390	14800	7980	11390	12200.70	3.59	3456	12163	11776	11553	11166	10943	11665	11055	754	3410	5000	7060	10	1	15078811	1859	7.19	0.36	12	1.62	1715.00	34554.00	22850	20230418	-46.04	9760	20230103	26.33	22850	-46.04	20230418	9760	26.33	20230103	22850	-46.04	20230418	9760	26.33	20230103	3.69	N	004560	5000	753 억	541862	N	N	7	N	N
111	20231011	110148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12370	980	2	8.60	2688729380	220797	324.63	11390	12720	11390	14800	7980	11390	12177.38	3.59	292	12163	11776	11553	11166	10943	11665	11055	754	3410	5000	7060	10	1	15078811	1865	7.21	0.36	12	1.46	1715.00	34554.00	22850	20230418	-45.86	9760	20230103	26.74	22850	-45.86	20230418	9760	26.74	20230103	22850	-45.86	20230418	9760	26.74	20230103	3.69	N	004560	5000	753 억	541862	N	N	7	N	N
112	20231011	100147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11790	400	2	3.51	308718520	26436	38.87	11390	11890	11390	14800	7980	11390	11677.96	3.59	10809	12163	11776	11553	11166	10943	11665	11055	754	3410	5000	7060	10	1	15078811	1778	6.87	0.34	12	0.18	1715.00	34554.00	22850	20230418	-48.40	9760	20230103	20.80	22850	-48.40	20230418	9760	20.80	20230103	22850	-48.40	20230418	9760	20.80	20230103	3.69	N	004560	5000	753 억	541862	N	N	7	N	N
113	20231011	090148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11500	110	2	0.97	53704950	4715	6.93	11390	11500	11390	14800	7980	11390	11390.23	3.59	-246	12163	11776	11553	11166	10943	11665	11055	754	3410	5000	7060	10	1	15078811	1734	6.71	0.33	12	0.03	1715.00	34554.00	22850	20230418	-49.67	9760	20230103	17.83	22850	-49.67	20230418	9760	17.83	20230103	22850	-49.67	20230418	9760	17.83	20230103	3.69	N	004560	5000	753 억	541862	N	N	7	N	N
114	20231010	160147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11390	-100	5	-0.87	789633210	67941	140.26	11550	11940	11330	14930	8050	11490	11623.60	3.53	9997	12090	11790	11530	11230	10970	11940	11380	754	3440	5000	7120	10	1	15078811	1717	6.64	0.33	12	0.45	1715.00	34554.00	22850	20230418	-50.15	9760	20230103	16.70	22850	-50.15	20230418	9760	16.70	20230103	22850	-50.15	20230418	9760	16.70	20230103	3.77	N	004560	5000	753 억	531676	N	N	7	N	N
115	20231010	150147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11370	-120	5	-1.04	770281440	66242	136.75	11550	11940	11330	14930	8050	11490	11628.29	3.53	9761	12090	11790	11530	11230	10970	11940	11380	754	3440	5000	7120	10	1	15078811	1714	6.63	0.33	12	0.44	1715.00	34554.00	22850	20230418	-50.24	9760	20230103	16.50	22850	-50.24	20230418	9760	16.50	20230103	22850	-50.24	20230418	9760	16.50	20230103	3.77	N	004560	5000	753 억	531676	N	N	2	N	N
116	20231010	140147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11430	-60	5	-0.52	685170450	58768	121.32	11550	11940	11420	14930	8050	11490	11658.90	3.53	10410	12090	11790	11530	11230	10970	11940	11380	754	3440	5000	7120	10	1	15078811	1724	6.66	0.33	12	0.39	1715.00	34554.00	22850	20230418	-49.98	9760	20230103	17.11	22850	-49.98	20230418	9760	17.11	20230103	22850	-49.98	20230418	9760	17.11	20230103	3.77	N	004560	5000	753 억	531676	N	N	2	N	N
117	20231010	130147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11510	20	2	0.17	539046870	46041	95.05	11550	11940	11470	14930	8050	11490	11707.97	3.53	9653	12090	11790	11530	11230	10970	11940	11380	754	3440	5000	7120	10	1	15078811	1736	6.71	0.33	12	0.31	1715.00	34554.00	22850	20230418	-49.63	9760	20230103	17.93	22850	-49.63	20230418	9760	17.93	20230103	22850	-49.63	20230418	9760	17.93	20230103	3.77	N	004560	5000	753 억	531676	N	N	2	N	N
118	20231010	120146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11730	240	2	2.09	364044120	30904	63.80	11550	11940	11550	14930	8050	11490	11779.84	3.53	8613	12090	11790	11530	11230	10970	11940	11380	754	3440	5000	7120	10	1	15078811	1769	6.84	0.34	12	0.20	1715.00	34554.00	22850	20230418	-48.67	9760	20230103	20.18	22850	-48.67	20230418	9760	20.18	20230103	22850	-48.67	20230418	9760	20.18	20230103	3.77	N	004560	5000	753 억	531676	N	N	2	N	N
119	20231010	110144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11810	320	2	2.79	321926310	27323	56.41	11550	11940	11550	14930	8050	11490	11782.25	3.53	8800	12090	11790	11530	11230	10970	11940	11380	754	3440	5000	7120	10	1	15078811	1781	6.89	0.34	12	0.18	1715.00	34554.00	22850	20230418	-48.32	9760	20230103	21.00	22850	-48.32	20230418	9760	21.00	20230103	22850	-48.32	20230418	9760	21.00	20230103	3.77	N	004560	5000	753 억	531676	N	N	2	N	N
120	20231010	100145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11850	360	2	3.13	250071950	21265	43.90	11550	11940	11550	14930	8050	11490	11759.79	3.53	6066	12090	11790	11530	11230	10970	11940	11380	754	3440	5000	7120	10	1	15078811	1787	6.91	0.34	12	0.14	1715.00	34554.00	22850	20230418	-48.14	9760	20230103	21.41	22850	-48.14	20230418	9760	21.41	20230103	22850	-48.14	20230418	9760	21.41	20230103	3.77	N	004560	5000	753 억	531676	N	N	2	N	N
121	20231010	090147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11620	130	2	1.13	13345170	1153	2.38	11550	11620	11550	14930	8050	11490	11574.30	3.53	353	12090	11790	11530	11230	10970	11940	11380	754	3440	5000	7120	10	1	15078811	1752	6.78	0.34	12	0.01	1715.00	34554.00	22850	20230418	-49.15	9760	20230103	19.06	22850	-49.15	20230418	9760	19.06	20230103	22850	-49.15	20230418	9760	19.06	20230103	3.77	N	004560	5000	753 억	531676	N	N	2	N	N
122	20231006	160146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11490	-10	5	-0.09	551782210	47694	88.62	11270	11830	11270	14950	8050	11500	11569.75	3.47	7070	12246	11872	11686	11312	11126	11780	11220	754	3450	5000	7130	10	1	15078811	1733	6.70	0.33	12	0.32	1715.00	34554.00	22850	20230418	-49.72	9760	20230103	17.73	22850	-49.72	20230418	9760	17.73	20230103	22850	-49.72	20230418	9760	17.73	20230103	3.80	N	004560	5000	753 억	523696	N	N	2	N	N
123	20231006	150144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11540	40	2	0.35	456425400	39408	73.23	11270	11830	11270	14950	8050	11500	11582.26	3.47	5763	12246	11872	11686	11312	11126	11780	11220	754	3450	5000	7130	10	1	15078811	1740	6.73	0.33	12	0.26	1715.00	34554.00	22850	20230418	-49.50	9760	20230103	18.24	22850	-49.50	20230418	9760	18.24	20230103	22850	-49.50	20230418	9760	18.24	20230103	3.80	N	004560	5000	753 억	523696	N	N	10	N	N
124	20231006	140146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11570	70	2	0.61	384336110	33161	61.62	11270	11830	11270	14950	8050	11500	11590.28	3.47	5591	12246	11872	11686	11312	11126	11780	11220	754	3450	5000	7130	10	1	15078811	1745	6.75	0.33	12	0.22	1715.00	34554.00	22850	20230418	-49.37	9760	20230103	18.55	22850	-49.37	20230418	9760	18.55	20230103	22850	-49.37	20230418	9760	18.55	20230103	3.80	N	004560	5000	753 억	523696	N	N	10	N	N
125	20231006	130144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11640	140	2	1.22	322966000	27857	51.76	11270	11830	11270	14950	8050	11500	11594.05	3.47	5552	12246	11872	11686	11312	11126	11780	11220	754	3450	5000	7130	10	1	15078811	1755	6.79	0.34	12	0.18	1715.00	34554.00	22850	20230418	-49.06	9760	20230103	19.26	22850	-49.06	20230418	9760	19.26	20230103	22850	-49.06	20230418	9760	19.26	20230103	3.80	N	004560	5000	753 억	523696	N	N	10	N	N
126	20231006	120144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11640	140	2	1.22	265509120	22913	42.58	11270	11830	11270	14950	8050	11500	11588.09	3.47	4287	12246	11872	11686	11312	11126	11780	11220	754	3450	5000	7130	10	1	15078811	1755	6.79	0.34	12	0.15	1715.00	34554.00	22850	20230418	-49.06	9760	20230103	19.26	22850	-49.06	20230418	9760	19.26	20230103	22850	-49.06	20230418	9760	19.26	20230103	3.80	N	004560	5000	753 억	523696	N	N	10	N	N
127	20231006	110142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11670	170	2	1.48	226702380	19577	36.38	11270	11830	11270	14950	8050	11500	11580.45	3.47	3844	12246	11872	11686	11312	11126	11780	11220	754	3450	5000	7130	10	1	15078811	1760	6.80	0.34	12	0.13	1715.00	34554.00	22850	20230418	-48.93	9760	20230103	19.57	22850	-48.93	20230418	9760	19.57	20230103	22850	-48.93	20230418	9760	19.57	20230103	3.80	N	004560	5000	753 억	523696	N	N	10	N	N
128	20231006	100144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11620	120	2	1.04	158196490	13694	25.45	11270	11830	11270	14950	8050	11500	11552.64	3.47	3143	12246	11872	11686	11312	11126	11780	11220	754	3450	5000	7130	10	1	15078811	1752	6.78	0.34	12	0.09	1715.00	34554.00	22850	20230418	-49.15	9760	20230103	19.06	22850	-49.15	20230418	9760	19.06	20230103	22850	-49.15	20230418	9760	19.06	20230103	3.80	N	004560	5000	753 억	523696	N	N	10	N	N
129	20231006	090142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	11550	50	2	0.43	47501420	4199	7.80	11270	11550	11270	14950	8050	11500	11307.94	3.47	124	12246	11872	11686	11312	11126	11780	11220	754	3450	5000	7130	10	1	15078811	1742	6.73	0.33	12	0.03	1715.00	34554.00	22850	20230418	-49.45	9760	20230103	18.34	22850	-49.45	20230418	9760	18.34	20230103	22850	-49.45	20230418	9760	18.34	20230103	3.80	N	004560	5000	753 억	523696	N	N	10	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History