KissMeData/004560/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

72 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	20241031	160203	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13300	-700	5	-5.00	2533739250	187780	9.10	13760	13890	13220	18200	9800	14000	13492.62	3.29	-17505	17066	15532	14296	12762	11526	16300	13530	754	4200	5000	10080	10	1	15078811	2005	-6.69	0.41	12	1.25	-1988.00	32515.00	23150	20240529	-42.55	11100	20231024	19.82	23150	-42.55	20240529	12180	9.20	20241023	23150	-42.55	20240529	12160	9.38	20231110	3.04	N	004560	5000	753 억	495677	N	N	789	N	N
3	20241031	150206	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13230	-770	5	-5.50	2381240790	176297	8.54	13760	13890	13220	18200	9800	14000	13506.12	3.29	-14984	17066	15532	14296	12762	11526	16300	13530	754	4200	5000	10080	10	1	15078811	1995	-6.65	0.41	12	1.17	-1988.00	32515.00	23150	20240529	-42.85	11100	20231024	19.19	23150	-42.85	20240529	12180	8.62	20241023	23150	-42.85	20240529	12160	8.80	20231110	3.04	N	004560	5000	753 억	495677	N	N	345	N	N
4	20241031	140205	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13410	-590	5	-4.21	1991889720	147068	7.13	13760	13890	13390	18200	9800	14000	13543.04	3.29	-10612	17066	15532	14296	12762	11526	16300	13530	754	4200	5000	10080	10	1	15078811	2022	-6.75	0.41	12	0.98	-1988.00	32515.00	23150	20240529	-42.07	11100	20231024	20.81	23150	-42.07	20240529	12180	10.10	20241023	23150	-42.07	20240529	12160	10.28	20231110	3.04	N	004560	5000	753 억	495677	N	N	345	N	N
5	20241031	130205	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13520	-480	5	-3.43	1838844670	135676	6.57	13760	13890	13390	18200	9800	14000	13552.19	3.29	-8250	17066	15532	14296	12762	11526	16300	13530	754	4200	5000	10080	10	1	15078811	2039	-6.80	0.42	12	0.90	-1988.00	32515.00	23150	20240529	-41.60	11100	20231024	21.80	23150	-41.60	20240529	12180	11.00	20241023	23150	-41.60	20240529	12160	11.18	20231110	3.04	N	004560	5000	753 억	495677	N	N	345	N	N
6	20241031	120204	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13490	-510	5	-3.64	1684703630	124230	6.02	13760	13890	13390	18200	9800	14000	13560.07	3.29	-8260	17066	15532	14296	12762	11526	16300	13530	754	4200	5000	10080	10	1	15078811	2034	-6.79	0.41	12	0.82	-1988.00	32515.00	23150	20240529	-41.73	11100	20231024	21.53	23150	-41.73	20240529	12180	10.76	20241023	23150	-41.73	20240529	12160	10.94	20231110	3.04	N	004560	5000	753 억	495677	N	N	345	N	N
7	20241031	110204	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13420	-580	5	-4.14	1538794470	113378	5.49	13760	13890	13390	18200	9800	14000	13571.08	3.29	-6822	17066	15532	14296	12762	11526	16300	13530	754	4200	5000	10080	10	1	15078811	2024	-6.75	0.41	12	0.75	-1988.00	32515.00	23150	20240529	-42.03	11100	20231024	20.90	23150	-42.03	20240529	12180	10.18	20241023	23150	-42.03	20240529	12160	10.36	20231110	3.04	N	004560	5000	753 억	495677	N	N	345	N	N
8	20241031	100205	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13490	-510	5	-3.64	1264391500	92961	4.50	13760	13890	13440	18200	9800	14000	13599.98	3.29	-2991	17066	15532	14296	12762	11526	16300	13530	754	4200	5000	10080	10	1	15078811	2034	-6.79	0.41	12	0.62	-1988.00	32515.00	23150	20240529	-41.73	11100	20231024	21.53	23150	-41.73	20240529	12180	10.76	20241023	23150	-41.73	20240529	12160	10.94	20231110	3.04	N	004560	5000	753 억	495677	N	N	345	N	N
9	20241031	090205	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13750	-250	5	-1.79	126776240	9211	0.45	13760	13890	13720	18200	9800	14000	13755.36	3.29	-2241	17066	15532	14296	12762	11526	16300	13530	754	4200	5000	10080	10	1	15078811	2073	-6.92	0.42	12	0.06	-1988.00	32515.00	23150	20240529	-40.60	11100	20231024	23.87	23150	-40.60	20240529	12180	12.89	20241023	23150	-40.60	20240529	12160	13.08	20231110	3.04	N	004560	5000	753 억	495677	N	N	345	N	N
10	20241030	160203	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14000	970	2	7.44	30460891990	2054264	6630.94	13150	15830	13060	16930	9130	13030	14828.22	3.87	-81641	13276	13152	12996	12872	12716	13075	12795	754	3900	5000	9380	10	1	15078811	2111	-7.04	0.43	12	13.62	-1988.00	32515.00	23150	20240529	-39.52	11100	20231024	26.13	23150	-39.52	20240529	12180	14.94	20241023	23150	-39.52	20240529	12160	15.13	20231110	3.07	N	004560	5000	753 억	583968	N	N	345	N	N
11	20241030	150207	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13910	880	2	6.75	30165404330	2033097	6562.61	13150	15830	13060	16930	9130	13030	14837.17	3.87	-83557	13276	13152	12996	12872	12716	13075	12795	754	3900	5000	9380	10	1	15078811	2097	-7.00	0.43	12	13.48	-1988.00	32515.00	23150	20240529	-39.91	11100	20231024	25.32	23150	-39.91	20240529	12180	14.20	20241023	23150	-39.91	20240529	12160	14.39	20231110	3.07	N	004560	5000	753 억	583968	N	N	142	N	N
12	20241030	140205	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14080	1050	2	8.06	29275090110	1969392	6356.98	13150	15830	13060	16930	9130	13030	14865.04	3.87	-93877	13276	13152	12996	12872	12716	13075	12795	754	3900	5000	9380	10	1	15078811	2123	-7.08	0.43	12	13.06	-1988.00	32515.00	23150	20240529	-39.18	11100	20231024	26.85	23150	-39.18	20240529	12180	15.60	20241023	23150	-39.18	20240529	12160	15.79	20231110	3.07	N	004560	5000	753 억	583968	N	N	142	N	N
13	20241030	130206	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14300	1270	2	9.75	28334767680	1903358	6143.83	13150	15830	13060	16930	9130	13030	14886.73	3.87	-95399	13276	13152	12996	12872	12716	13075	12795	754	3900	5000	9380	10	1	15078811	2156	-7.19	0.44	12	12.62	-1988.00	32515.00	23150	20240529	-38.23	11100	20231024	28.83	23150	-38.23	20240529	12180	17.41	20241023	23150	-38.23	20240529	12160	17.60	20231110	3.07	N	004560	5000	753 억	583968	N	N	142	N	N
14	20241030	120206	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14250	1220	2	9.36	27637696010	1854462	5986.00	13150	15830	13060	16930	9130	13030	14903.35	3.87	-95777	13276	13152	12996	12872	12716	13075	12795	754	3900	5000	9380	10	1	15078811	2149	-7.17	0.44	12	12.30	-1988.00	32515.00	23150	20240529	-38.44	11100	20231024	28.38	23150	-38.44	20240529	12180	17.00	20241023	23150	-38.44	20240529	12160	17.19	20231110	3.07	N	004560	5000	753 억	583968	N	N	142	N	N
15	20241030	110205	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14680	1650	2	12.66	25927718610	1735739	5602.77	13150	15830	13060	16930	9130	13030	14937.57	3.87	-90295	13276	13152	12996	12872	12716	13075	12795	754	3900	5000	9380	10	1	15078811	2214	-7.38	0.45	12	11.51	-1988.00	32515.00	23150	20240529	-36.59	11100	20231024	32.25	23150	-36.59	20240529	12180	20.53	20241023	23150	-36.59	20240529	12160	20.72	20231110	3.07	N	004560	5000	753 억	583968	N	N	142	N	N
16	20241030	100204	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14320	1290	2	9.90	13216530120	890193	2873.44	13150	15830	13060	16930	9130	13030	14846.81	3.87	-82262	13276	13152	12996	12872	12716	13075	12795	754	3900	5000	9380	10	1	15078811	2159	-7.20	0.44	12	5.90	-1988.00	32515.00	23150	20240529	-38.14	11100	20231024	29.01	23150	-38.14	20240529	12180	17.57	20241023	23150	-38.14	20240529	12160	17.76	20231110	3.07	N	004560	5000	753 억	583968	N	N	142	N	N
17	20241030	090206	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13170	140	2	1.07	13627400	1037	3.35	13150	13170	13060	16930	9130	13030	13141.18	3.87	-174	13276	13152	12996	12872	12716	13075	12795	754	3900	5000	9380	10	1	15078811	1986	-6.62	0.41	12	0.01	-1988.00	32515.00	23150	20240529	-43.11	11100	20231024	18.65	23150	-43.11	20240529	12180	8.13	20241023	23150	-43.11	20240529	12160	8.31	20231110	3.07	N	004560	5000	753 억	583968	N	N	142	N	N
18	20241029	160201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13030	-70	5	-0.53	400959290	30950	58.72	13100	13120	12840	17030	9170	13100	12954.69	3.91	-5696	13513	13306	12903	12696	12293	13410	12800	754	3930	5000	9430	10	1	15078811	1965	-6.55	0.40	12	0.21	-1988.00	32515.00	23150	20240529	-43.71	11100	20231024	17.39	23150	-43.71	20240529	12180	6.98	20241023	23150	-43.71	20240529	12160	7.15	20231110	3.07	N	004560	5000	753 억	589565	N	N	142	N	N
19	20241029	150204	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12980	-120	5	-0.92	367808780	28401	53.88	13100	13120	12840	17030	9170	13100	12950.56	3.91	-5815	13513	13306	12903	12696	12293	13410	12800	754	3930	5000	9430	10	1	15078811	1957	-6.53	0.40	12	0.19	-1988.00	32515.00	23150	20240529	-43.93	11100	20231024	16.94	23150	-43.93	20240529	12180	6.57	20241023	23150	-43.93	20240529	12160	6.74	20231110	3.07	N	004560	5000	753 억	589565	N	N	776	N	N
20	20241029	140201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12960	-140	5	-1.07	339344610	26206	49.72	13100	13120	12840	17030	9170	13100	12949.12	3.91	-6014	13513	13306	12903	12696	12293	13410	12800	754	3930	5000	9430	10	1	15078811	1954	-6.52	0.40	12	0.17	-1988.00	32515.00	23150	20240529	-44.02	11100	20231024	16.76	23150	-44.02	20240529	12180	6.40	20241023	23150	-44.02	20240529	12160	6.58	20231110	3.07	N	004560	5000	753 억	589565	N	N	776	N	N
21	20241029	130202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12920	-180	5	-1.37	290065670	22387	42.47	13100	13120	12840	17030	9170	13100	12956.88	3.91	-6929	13513	13306	12903	12696	12293	13410	12800	754	3930	5000	9430	10	1	15078811	1948	-6.50	0.40	12	0.15	-1988.00	32515.00	23150	20240529	-44.19	11100	20231024	16.40	23150	-44.19	20240529	12180	6.08	20241023	23150	-44.19	20240529	12160	6.25	20231110	3.07	N	004560	5000	753 억	589565	N	N	776	N	N
22	20241029	120202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12930	-170	5	-1.30	263229380	20312	38.53	13100	13120	12840	17030	9170	13100	12959.30	3.91	-6269	13513	13306	12903	12696	12293	13410	12800	754	3930	5000	9430	10	1	15078811	1950	-6.50	0.40	12	0.13	-1988.00	32515.00	23150	20240529	-44.15	11100	20231024	16.49	23150	-44.15	20240529	12180	6.16	20241023	23150	-44.15	20240529	12160	6.33	20231110	3.07	N	004560	5000	753 억	589565	N	N	776	N	N
23	20241029	110159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12840	-260	5	-1.98	214251700	16519	31.34	13100	13120	12840	17030	9170	13100	12970.02	3.91	-6891	13513	13306	12903	12696	12293	13410	12800	754	3930	5000	9430	10	1	15078811	1936	-6.46	0.39	12	0.11	-1988.00	32515.00	23150	20240529	-44.54	11100	20231024	15.68	23150	-44.54	20240529	12180	5.42	20241023	23150	-44.54	20240529	12160	5.59	20231110	3.07	N	004560	5000	753 억	589565	N	N	776	N	N
24	20241029	100202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12910	-190	5	-1.45	149570840	11494	21.81	13100	13120	12900	17030	9170	13100	13012.95	3.91	-4068	13513	13306	12903	12696	12293	13410	12800	754	3930	5000	9430	10	1	15078811	1947	-6.49	0.40	12	0.08	-1988.00	32515.00	23150	20240529	-44.23	11100	20231024	16.31	23150	-44.23	20240529	12180	5.99	20241023	23150	-44.23	20240529	12160	6.17	20231110	3.07	N	004560	5000	753 억	589565	N	N	776	N	N
25	20241028	160201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13100	700	2	5.65	661195930	51228	124.54	12520	13110	12500	16120	8680	12400	12906.90	3.78	19158	13066	12732	12566	12232	12066	12650	12150	754	3720	5000	8920	10	1	15078811	1975	-6.59	0.40	12	0.34	-1988.00	32515.00	23150	20240529	-43.41	11100	20231024	18.02	23150	-43.41	20240529	12180	7.55	20241023	23150	-43.41	20240529	12160	7.73	20231110	3.08	N	004560	5000	753 억	570311	N	N	776	N	N
26	20241028	150201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13000	600	2	4.84	517851930	40261	97.88	12520	13050	12500	16120	8680	12400	12862.37	3.78	13739	13066	12732	12566	12232	12066	12650	12150	754	3720	5000	8920	10	1	15078811	1960	-6.54	0.40	12	0.27	-1988.00	32515.00	23150	20240529	-43.84	11100	20231024	17.12	23150	-43.84	20240529	12180	6.73	20241023	23150	-43.84	20240529	12160	6.91	20231110	3.08	N	004560	5000	753 억	570311	N	N	1306	N	N
27	20241028	140202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12960	560	2	4.52	488805450	38024	92.44	12520	13050	12500	16120	8680	12400	12855.18	3.78	13798	13066	12732	12566	12232	12066	12650	12150	754	3720	5000	8920	10	1	15078811	1954	-6.52	0.40	12	0.25	-1988.00	32515.00	23150	20240529	-44.02	11100	20231024	16.76	23150	-44.02	20240529	12180	6.40	20241023	23150	-44.02	20240529	12160	6.58	20231110	3.08	N	004560	5000	753 억	570311	N	N	1306	N	N
28	20241028	130201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12850	450	2	3.63	329962820	25765	62.64	12520	12950	12500	16120	8680	12400	12806.63	3.78	12844	13066	12732	12566	12232	12066	12650	12150	754	3720	5000	8920	10	1	15078811	1938	-6.46	0.40	12	0.17	-1988.00	32515.00	23150	20240529	-44.49	11100	20231024	15.77	23150	-44.49	20240529	12180	5.50	20241023	23150	-44.49	20240529	12160	5.67	20231110	3.08	N	004560	5000	753 억	570311	N	N	1306	N	N
29	20241028	120202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12920	520	2	4.19	306932030	23978	58.29	12520	12950	12500	16120	8680	12400	12800.57	3.78	12426	13066	12732	12566	12232	12066	12650	12150	754	3720	5000	8920	10	1	15078811	1948	-6.50	0.40	12	0.16	-1988.00	32515.00	23150	20240529	-44.19	11100	20231024	16.40	23150	-44.19	20240529	12180	6.08	20241023	23150	-44.19	20240529	12160	6.25	20231110	3.08	N	004560	5000	753 억	570311	N	N	1306	N	N
30	20241028	110153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12920	520	2	4.19	268489310	20998	51.05	12520	12950	12500	16120	8680	12400	12786.42	3.78	11283	13066	12732	12566	12232	12066	12650	12150	754	3720	5000	8920	10	1	15078811	1948	-6.50	0.40	12	0.14	-1988.00	32515.00	23150	20240529	-44.19	11100	20231024	16.40	23150	-44.19	20240529	12180	6.08	20241023	23150	-44.19	20240529	12160	6.25	20231110	3.08	N	004560	5000	753 억	570311	N	N	1306	N	N
31	20241028	100200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12740	340	2	2.74	170773480	13410	32.60	12520	12890	12500	16120	8680	12400	12734.79	3.78	8896	13066	12732	12566	12232	12066	12650	12150	754	3720	5000	8920	10	1	15078811	1921	-6.41	0.39	12	0.09	-1988.00	32515.00	23150	20240529	-44.97	11100	20231024	14.77	23150	-44.97	20240529	12180	4.60	20241023	23150	-44.97	20240529	12160	4.77	20231110	3.08	N	004560	5000	753 억	570311	N	N	1306	N	N
32	20241028	090200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12580	180	2	1.45	30601440	2436	5.92	12520	12600	12500	16120	8680	12400	12562.17	3.78	1472	13066	12732	12566	12232	12066	12650	12150	754	3720	5000	8920	10	1	15078811	1897	-6.33	0.39	12	0.02	-1988.00	32515.00	23150	20240529	-45.66	11100	20231024	13.33	23150	-45.66	20240529	12180	3.28	20241023	23150	-45.66	20240529	12160	3.45	20231110	3.08	N	004560	5000	753 억	570311	N	N	1306	N	N
33	20241025	160159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12400	-200	5	-1.59	495981770	39679	120.97	12540	12900	12400	16380	8820	12600	12499.87	3.88	-11285	12826	12712	12576	12462	12326	12645	12395	754	3780	5000	9070	10	1	15078811	1870	-6.24	0.38	12	0.26	-1988.00	32515.00	23150	20240529	-46.44	11100	20231024	11.71	23150	-46.44	20240529	12180	1.81	20241023	23150	-46.44	20240529	11180	10.91	20231026	3.08	N	004560	5000	753 억	584589	N	N	1306	N	N
34	20241025	150201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12420	-180	5	-1.43	429827650	34352	104.73	12540	12900	12400	16380	8820	12600	12512.45	3.88	-11641	12826	12712	12576	12462	12326	12645	12395	754	3780	5000	9070	10	1	15078811	1873	-6.25	0.38	12	0.23	-1988.00	32515.00	23150	20240529	-46.35	11100	20231024	11.89	23150	-46.35	20240529	12180	1.97	20241023	23150	-46.35	20240529	11180	11.09	20231026	3.08	N	004560	5000	753 억	584589	N	N	999	N	N
35	20241025	140201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12440	-160	5	-1.27	389234400	31088	94.78	12540	12900	12400	16380	8820	12600	12520.41	3.88	-10352	12826	12712	12576	12462	12326	12645	12395	754	3780	5000	9070	10	1	15078811	1876	-6.26	0.38	12	0.21	-1988.00	32515.00	23150	20240529	-46.26	11100	20231024	12.07	23150	-46.26	20240529	12180	2.13	20241023	23150	-46.26	20240529	11180	11.27	20231026	3.08	N	004560	5000	753 억	584589	N	N	999	N	N
36	20241025	130201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12460	-140	5	-1.11	345571320	27579	84.08	12540	12900	12400	16380	8820	12600	12530.23	3.88	-8448	12826	12712	12576	12462	12326	12645	12395	754	3780	5000	9070	10	1	15078811	1879	-6.27	0.38	12	0.18	-1988.00	32515.00	23150	20240529	-46.18	11100	20231024	12.25	23150	-46.18	20240529	12180	2.30	20241023	23150	-46.18	20240529	11180	11.45	20231026	3.08	N	004560	5000	753 억	584589	N	N	999	N	N
37	20241025	120202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12470	-130	5	-1.03	300140020	23936	72.98	12540	12900	12400	16380	8820	12600	12539.27	3.88	-6836	12826	12712	12576	12462	12326	12645	12395	754	3780	5000	9070	10	1	15078811	1880	-6.27	0.38	12	0.16	-1988.00	32515.00	23150	20240529	-46.13	11100	20231024	12.34	23150	-46.13	20240529	12180	2.38	20241023	23150	-46.13	20240529	11180	11.54	20231026	3.08	N	004560	5000	753 억	584589	N	N	999	N	N
38	20241025	110201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12550	-50	5	-0.40	266238850	21215	64.68	12540	12900	12400	16380	8820	12600	12549.56	3.88	-6569	12826	12712	12576	12462	12326	12645	12395	754	3780	5000	9070	10	1	15078811	1892	-6.31	0.39	12	0.14	-1988.00	32515.00	23150	20240529	-45.79	11100	20231024	13.06	23150	-45.79	20240529	12180	3.04	20241023	23150	-45.79	20240529	11180	12.25	20231026	3.08	N	004560	5000	753 억	584589	N	N	999	N	N
39	20241025	100202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12500	-100	5	-0.79	161172930	12802	39.03	12540	12900	12470	16380	8820	12600	12589.67	3.88	-3167	12826	12712	12576	12462	12326	12645	12395	754	3780	5000	9070	10	1	15078811	1885	-6.29	0.38	12	0.08	-1988.00	32515.00	23150	20240529	-46.00	11100	20231024	12.61	23150	-46.00	20240529	12180	2.63	20241023	23150	-46.00	20240529	11180	11.81	20231026	3.08	N	004560	5000	753 억	584589	N	N	999	N	N
40	20241025	090200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12560	-40	5	-0.32	14227090	1123	3.42	12540	12700	12540	16380	8820	12600	12668.82	3.88	95	12826	12712	12576	12462	12326	12645	12395	754	3780	5000	9070	10	1	15078811	1894	-6.32	0.39	12	0.01	-1988.00	32515.00	23150	20240529	-45.75	11100	20231024	13.15	23150	-45.75	20240529	12180	3.12	20241023	23150	-45.75	20240529	11180	12.34	20231026	3.08	N	004560	5000	753 억	584589	N	N	999	N	N
41	20241024	160159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12600	-100	5	-0.79	393239650	31313	43.67	12650	12690	12440	16510	8890	12700	12558.21	3.95	-8520	13246	12972	12576	12302	11906	13110	12440	754	3810	5000	9140	10	1	15078811	1900	-6.34	0.39	12	0.21	-1988.00	32515.00	23150	20240529	-45.57	11100	20231024	13.51	23150	-45.57	20240529	12180	3.45	20241023	23150	-45.57	20240529	11100	13.51	20231024	3.10	N	004560	5000	753 억	594962	N	N	999	N	N
42	20241024	150200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12590	-110	5	-0.87	353947510	28194	39.32	12650	12690	12440	16510	8890	12700	12554.00	3.95	-7913	13246	12972	12576	12302	11906	13110	12440	754	3810	5000	9140	10	1	15078811	1898	-6.33	0.39	12	0.19	-1988.00	32515.00	23150	20240529	-45.62	11100	20231024	13.42	23150	-45.62	20240529	12180	3.37	20241023	23150	-45.62	20240529	11100	13.42	20231024	3.10	N	004560	5000	753 억	594962	N	N	184	N	N
43	20241024	140200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12570	-130	5	-1.02	328410370	26162	36.49	12650	12690	12440	16510	8890	12700	12552.95	3.95	-7674	13246	12972	12576	12302	11906	13110	12440	754	3810	5000	9140	10	1	15078811	1895	-6.32	0.39	12	0.17	-1988.00	32515.00	23150	20240529	-45.70	11100	20231024	13.24	23150	-45.70	20240529	12180	3.20	20241023	23150	-45.70	20240529	11100	13.24	20231024	3.10	N	004560	5000	753 억	594962	N	N	184	N	N
44	20241024	130201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12610	-90	5	-0.71	299721020	23883	33.31	12650	12690	12440	16510	8890	12700	12549.55	3.95	-7825	13246	12972	12576	12302	11906	13110	12440	754	3810	5000	9140	10	1	15078811	1901	-6.34	0.39	12	0.16	-1988.00	32515.00	23150	20240529	-45.53	11100	20231024	13.60	23150	-45.53	20240529	12180	3.53	20241023	23150	-45.53	20240529	11100	13.60	20231024	3.10	N	004560	5000	753 억	594962	N	N	184	N	N
45	20241024	120200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12620	-80	5	-0.63	264553040	21096	29.42	12650	12690	12440	16510	8890	12700	12540.44	3.95	-7221	13246	12972	12576	12302	11906	13110	12440	754	3810	5000	9140	10	1	15078811	1903	-6.35	0.39	12	0.14	-1988.00	32515.00	23150	20240529	-45.49	11100	20231024	13.69	23150	-45.49	20240529	12180	3.61	20241023	23150	-45.49	20240529	11100	13.69	20231024	3.10	N	004560	5000	753 억	594962	N	N	184	N	N
46	20241024	110200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12530	-170	5	-1.34	203605810	16247	22.66	12650	12690	12440	16510	8890	12700	12531.90	3.95	-4017	13246	12972	12576	12302	11906	13110	12440	754	3810	5000	9140	10	1	15078811	1889	-6.30	0.39	12	0.11	-1988.00	32515.00	23150	20240529	-45.87	11100	20231024	12.88	23150	-45.87	20240529	12180	2.87	20241023	23150	-45.87	20240529	11100	12.88	20231024	3.10	N	004560	5000	753 억	594962	N	N	184	N	N
47	20241024	100200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12580	-120	5	-0.94	144580970	11539	16.09	12650	12690	12440	16510	8890	12700	12529.77	3.95	-3714	13246	12972	12576	12302	11906	13110	12440	754	3810	5000	9140	10	1	15078811	1897	-6.33	0.39	12	0.08	-1988.00	32515.00	23150	20240529	-45.66	11100	20231024	13.33	23150	-45.66	20240529	12180	3.28	20241023	23150	-45.66	20240529	11100	13.33	20231024	3.10	N	004560	5000	753 억	594962	N	N	184	N	N
48	20241024	090150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12690	-10	5	-0.08	8167460	646	0.90	12650	12690	12630	16510	8890	12700	12643.13	3.95	-219	13246	12972	12576	12302	11906	13110	12440	754	3810	5000	9140	10	1	15078811	1914	-6.38	0.39	12	0.00	-1988.00	32515.00	23150	20240529	-45.18	11100	20231024	14.32	23150	-45.18	20240529	12180	4.19	20241023	23150	-45.18	20240529	11100	14.32	20231024	3.10	N	004560	5000	753 억	594962	N	N	184	N	N
49	20241023	160201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12700	160	2	1.28	892549910	71437	58.96	12470	12850	12180	16300	8780	12540	12492.15	3.45	-2673	13206	12872	12636	12302	12066	12755	12185	754	3760	5000	9020	10	1	15078811	1915	-6.39	0.39	12	0.47	-1988.00	32515.00	23150	20240529	-45.14	11100	20231024	14.41	23150	-45.14	20240529	12180	4.27	20241023	23150	-45.14	20240529	11100	14.41	20231024	3.15	N	004560	5000	753 억	520368	N	N	184	N	N
50	20241023	150200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12790	250	2	1.99	793477570	63656	52.53	12470	12850	12180	16300	8780	12540	12465.09	3.45	-1404	13206	12872	12636	12302	12066	12755	12185	754	3760	5000	9020	10	1	15078811	1929	-6.43	0.39	12	0.42	-1988.00	32515.00	23150	20240529	-44.75	11100	20231024	15.23	23150	-44.75	20240529	12180	5.01	20241023	23150	-44.75	20240529	11100	15.23	20231024	3.15	N	004560	5000	753 억	520368	N	N	351	N	N
51	20241023	140203	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12840	300	2	2.39	719508040	57887	47.77	12470	12840	12180	16300	8780	12540	12429.53	3.45	-3846	13206	12872	12636	12302	12066	12755	12185	754	3760	5000	9020	10	1	15078811	1936	-6.46	0.39	12	0.38	-1988.00	32515.00	23150	20240529	-44.54	11100	20231024	15.68	23150	-44.54	20240529	12180	5.42	20241023	23150	-44.54	20240529	11100	15.68	20231024	3.15	N	004560	5000	753 억	520368	N	N	351	N	N
52	20241023	130202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12600	60	2	0.48	613045930	49522	40.87	12470	12650	12180	16300	8780	12540	12379.26	3.45	-3996	13206	12872	12636	12302	12066	12755	12185	754	3760	5000	9020	10	1	15078811	1900	-6.34	0.39	12	0.33	-1988.00	32515.00	23150	20240529	-45.57	11100	20231024	13.51	23150	-45.57	20240529	12180	3.45	20241023	23150	-45.57	20240529	11100	13.51	20231024	3.15	N	004560	5000	753 억	520368	N	N	351	N	N
53	20241023	120159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12480	-60	5	-0.48	486311980	39436	32.55	12470	12600	12180	16300	8780	12540	12331.68	3.45	-3169	13206	12872	12636	12302	12066	12755	12185	754	3760	5000	9020	10	1	15078811	1882	-6.28	0.38	12	0.26	-1988.00	32515.00	23150	20240529	-46.09	11100	20231024	12.43	23150	-46.09	20240529	12180	2.46	20241023	23150	-46.09	20240529	11100	12.43	20231024	3.15	N	004560	5000	753 억	520368	N	N	351	N	N
54	20241023	110201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12400	-140	5	-1.12	442546090	35921	29.65	12470	12600	12180	16300	8780	12540	12319.98	3.45	-3886	13206	12872	12636	12302	12066	12755	12185	754	3760	5000	9020	10	1	15078811	1870	-6.24	0.38	12	0.24	-1988.00	32515.00	23150	20240529	-46.44	11100	20231024	11.71	23150	-46.44	20240529	12180	1.81	20241023	23150	-46.44	20240529	11100	11.71	20231024	3.15	N	004560	5000	753 억	520368	N	N	351	N	N
55	20241023	100200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12310	-230	5	-1.83	222712500	18019	14.87	12470	12600	12240	16300	8780	12540	12359.87	3.45	-1909	13206	12872	12636	12302	12066	12755	12185	754	3760	5000	9020	10	1	15078811	1856	-6.19	0.38	12	0.12	-1988.00	32515.00	23150	20240529	-46.83	11100	20231024	10.90	23150	-46.83	20240529	12200	0.90	20240805	23150	-46.83	20240529	11100	10.90	20231024	3.15	N	004560	5000	753 억	520368	N	N	351	N	N
56	20241023	090200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12570	30	2	0.24	4486330	359	0.30	12470	12590	12470	16300	8780	12540	12496.74	3.45	-26	13206	12872	12636	12302	12066	12755	12185	754	3760	5000	9020	10	1	15078811	1895	-6.32	0.39	12	0.00	-1988.00	32515.00	23150	20240529	-45.70	11100	20231024	13.24	23150	-45.70	20240529	12200	3.03	20240805	23150	-45.70	20240529	11100	13.24	20231024	3.15	N	004560	5000	753 억	520368	N	N	351	N	N
57	20241022	160158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12540	-420	5	-3.24	1519413510	120936	257.61	12960	12970	12400	16840	9080	12960	12563.89	3.35	10626	13340	13150	13010	12820	12680	13245	12915	754	3880	5000	9330	10	1	15078811	1891	-6.31	0.39	12	0.80	-1988.00	32515.00	23150	20240529	-45.83	11100	20231024	12.97	23150	-45.83	20240529	12200	2.79	20240805	23150	-45.83	20240529	11100	12.97	20231024	3.18	N	004560	5000	753 억	504674	N	N	351	N	N
58	20241022	150200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12490	-470	5	-3.63	1451705950	115513	246.06	12960	12970	12400	16840	9080	12960	12567.43	3.35	11267	13340	13150	13010	12820	12680	13245	12915	754	3880	5000	9330	10	1	15078811	1883	-6.28	0.38	12	0.77	-1988.00	32515.00	23150	20240529	-46.05	11100	20231024	12.52	23150	-46.05	20240529	12200	2.38	20240805	23150	-46.05	20240529	11100	12.52	20231024	3.18	N	004560	5000	753 억	504674	N	N	144	N	N
59	20241022	140201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12500	-460	5	-3.55	1189393950	94444	201.18	12960	12970	12400	16840	9080	12960	12593.60	3.35	8509	13340	13150	13010	12820	12680	13245	12915	754	3880	5000	9330	10	1	15078811	1885	-6.29	0.38	12	0.63	-1988.00	32515.00	23150	20240529	-46.00	11100	20231024	12.61	23150	-46.00	20240529	12200	2.46	20240805	23150	-46.00	20240529	11100	12.61	20231024	3.18	N	004560	5000	753 억	504674	N	N	144	N	N
60	20241022	130200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12630	-330	5	-2.55	870719650	68989	146.96	12960	12970	12400	16840	9080	12960	12621.09	3.35	-7129	13340	13150	13010	12820	12680	13245	12915	754	3880	5000	9330	10	1	15078811	1904	-6.35	0.39	12	0.46	-1988.00	32515.00	23150	20240529	-45.44	11100	20231024	13.78	23150	-45.44	20240529	12200	3.52	20240805	23150	-45.44	20240529	11100	13.78	20231024	3.18	N	004560	5000	753 억	504674	N	N	144	N	N
61	20241022	120200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12700	-260	5	-2.01	846263780	67056	142.84	12960	12970	12400	16840	9080	12960	12620.20	3.35	-6330	13340	13150	13010	12820	12680	13245	12915	754	3880	5000	9330	10	1	15078811	1915	-6.39	0.39	12	0.44	-1988.00	32515.00	23150	20240529	-45.14	11100	20231024	14.41	23150	-45.14	20240529	12200	4.10	20240805	23150	-45.14	20240529	11100	14.41	20231024	3.18	N	004560	5000	753 억	504674	N	N	144	N	N
62	20241022	110159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12670	-290	5	-2.24	617214940	48917	104.20	12960	12970	12400	16840	9080	12960	12617.53	3.35	-5698	13340	13150	13010	12820	12680	13245	12915	754	3880	5000	9330	10	1	15078811	1910	-6.37	0.39	12	0.32	-1988.00	32515.00	23150	20240529	-45.27	11100	20231024	14.14	23150	-45.27	20240529	12200	3.85	20240805	23150	-45.27	20240529	11100	14.14	20231024	3.18	N	004560	5000	753 억	504674	N	N	144	N	N
63	20241022	100200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12700	-260	5	-2.01	549172610	43536	92.74	12960	12970	12400	16840	9080	12960	12614.14	3.35	-7127	13340	13150	13010	12820	12680	13245	12915	754	3880	5000	9330	10	1	15078811	1915	-6.39	0.39	12	0.29	-1988.00	32515.00	23150	20240529	-45.14	11100	20231024	14.41	23150	-45.14	20240529	12200	4.10	20240805	23150	-45.14	20240529	11100	14.41	20231024	3.18	N	004560	5000	753 억	504674	N	N	144	N	N
64	20241022	090159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12830	-130	5	-1.00	21282470	1643	3.50	12960	12970	12830	16840	9080	12960	12953.38	3.35	-1208	13340	13150	13010	12820	12680	13245	12915	754	3880	5000	9330	10	1	15078811	1935	-6.45	0.39	12	0.01	-1988.00	32515.00	23150	20240529	-44.58	11100	20231024	15.59	23150	-44.58	20240529	12200	5.16	20240805	23150	-44.58	20240529	11100	15.59	20231024	3.18	N	004560	5000	753 억	504674	N	N	144	N	N
65	20241021	160159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12960	-90	5	-0.69	608570700	46735	95.87	12930	13200	12870	16960	9140	13050	13021.87	3.27	10284	13610	13330	13170	12890	12730	13250	12810	754	3910	5000	9390	10	1	15078811	1954	-6.52	0.40	12	0.31	-1988.00	32515.00	23150	20240529	-44.02	11100	20231024	16.76	23150	-44.02	20240529	12200	6.23	20240805	23150	-44.02	20240529	11100	16.76	20231024	3.22	N	004560	5000	753 억	492926	N	N	144	N	N
66	20241021	150200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12960	-90	5	-0.69	566221400	43467	89.17	12930	13200	12870	16960	9140	13050	13026.47	3.27	10400	13610	13330	13170	12890	12730	13250	12810	754	3910	5000	9390	10	1	15078811	1954	-6.52	0.40	12	0.29	-1988.00	32515.00	23150	20240529	-44.02	11100	20231024	16.76	23150	-44.02	20240529	12200	6.23	20240805	23150	-44.02	20240529	11100	16.76	20231024	3.22	N	004560	5000	753 억	492926	N	N	73	N	N
67	20241021	140200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	12990	-60	5	-0.46	381294590	29151	59.80	12930	13200	12930	16960	9140	13050	13079.98	3.27	7137	13610	13330	13170	12890	12730	13250	12810	754	3910	5000	9390	10	1	15078811	1959	-6.53	0.40	12	0.19	-1988.00	32515.00	23150	20240529	-43.89	11100	20231024	17.03	23150	-43.89	20240529	12200	6.48	20240805	23150	-43.89	20240529	11100	17.03	20231024	3.22	N	004560	5000	753 억	492926	N	N	73	N	N
68	20241021	130159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13070	20	2	0.15	299620740	22878	46.93	12930	13200	12930	16960	9140	13050	13096.46	3.27	6617	13610	13330	13170	12890	12730	13250	12810	754	3910	5000	9390	10	1	15078811	1971	-6.57	0.40	12	0.15	-1988.00	32515.00	23150	20240529	-43.54	11100	20231024	17.75	23150	-43.54	20240529	12200	7.13	20240805	23150	-43.54	20240529	11100	17.75	20231024	3.22	N	004560	5000	753 억	492926	N	N	73	N	N
69	20241021	120159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13100	50	2	0.38	275357400	21022	43.13	12930	13200	12930	16960	9140	13050	13098.53	3.27	7336	13610	13330	13170	12890	12730	13250	12810	754	3910	5000	9390	10	1	15078811	1975	-6.59	0.40	12	0.14	-1988.00	32515.00	23150	20240529	-43.41	11100	20231024	18.02	23150	-43.41	20240529	12200	7.38	20240805	23150	-43.41	20240529	11100	18.02	20231024	3.22	N	004560	5000	753 억	492926	N	N	73	N	N
70	20241021	110158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13180	130	2	1.00	226023770	17267	35.42	12930	13200	12930	16960	9140	13050	13089.93	3.27	7140	13610	13330	13170	12890	12730	13250	12810	754	3910	5000	9390	10	1	15078811	1987	-6.63	0.41	12	0.11	-1988.00	32515.00	23150	20240529	-43.07	11100	20231024	18.74	23150	-43.07	20240529	12200	8.03	20240805	23150	-43.07	20240529	11100	18.74	20231024	3.22	N	004560	5000	753 억	492926	N	N	73	N	N
71	20241021	100159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13140	90	2	0.69	151745350	11627	23.85	12930	13200	12930	16960	9140	13050	13051.12	3.27	5639	13610	13330	13170	12890	12730	13250	12810	754	3910	5000	9390	10	1	15078811	1981	-6.61	0.40	12	0.08	-1988.00	32515.00	23150	20240529	-43.24	11100	20231024	18.38	23150	-43.24	20240529	12200	7.70	20240805	23150	-43.24	20240529	11100	18.38	20231024	3.22	N	004560	5000	753 억	492926	N	N	73	N	N
72	20241021	090159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13050	0	3	0.00	21792610	1681	3.45	12930	13050	12930	16960	9140	13050	12964.07	3.27	515	13610	13330	13170	12890	12730	13250	12810	754	3910	5000	9390	10	1	15078811	1968	-6.56	0.40	12	0.01	-1988.00	32515.00	23150	20240529	-43.63	11100	20231024	17.57	23150	-43.63	20240529	12200	6.97	20240805	23150	-43.63	20240529	11100	17.57	20231024	3.22	N	004560	5000	753 억	492926	N	N	73	N	N
73	20241018	160158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13050	-430	5	-3.19	636981290	48434	119.72	13430	13450	13010	17520	9440	13480	13152.54	3.28	-1058	13820	13650	13530	13360	13240	13590	13300	754	4040	5000	9700	10	1	15078811	1968	-6.56	0.40	12	0.32	-1988.00	32515.00	23150	20240529	-43.63	11100	20231024	17.57	23150	-43.63	20240529	12200	6.97	20240805	23150	-43.63	20240529	11100	17.57	20231024	3.24	N	004560	5000	753 억	495338	N	N	73	N	N
74	20241018	150202	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13140	-340	5	-2.52	590105640	44851	110.87	13430	13450	13010	17520	9440	13480	13157.02	3.28	-898	13820	13650	13530	13360	13240	13590	13300	754	4040	5000	9700	10	1	15078811	1981	-6.61	0.40	12	0.30	-1988.00	32515.00	23150	20240529	-43.24	11100	20231024	18.38	23150	-43.24	20240529	12200	7.70	20240805	23150	-43.24	20240529	11100	18.38	20231024	3.24	N	004560	5000	753 억	495338	N	N	0	N	N
75	20241018	140203	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13040	-440	5	-3.26	474061480	35964	88.90	13430	13450	13040	17520	9440	13480	13181.56	3.28	-3639	13820	13650	13530	13360	13240	13590	13300	754	4040	5000	9700	10	1	15078811	1966	-6.56	0.40	12	0.24	-1988.00	32515.00	23150	20240529	-43.67	11100	20231024	17.48	23150	-43.67	20240529	12200	6.89	20240805	23150	-43.67	20240529	11100	17.48	20231024	3.24	N	004560	5000	753 억	495338	N	N	0	N	N
76	20241018	130159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13140	-340	5	-2.52	414145880	31379	77.57	13430	13450	13050	17520	9440	13480	13198.19	3.28	-1846	13820	13650	13530	13360	13240	13590	13300	754	4040	5000	9700	10	1	15078811	1981	-6.61	0.40	12	0.21	-1988.00	32515.00	23150	20240529	-43.24	11100	20231024	18.38	23150	-43.24	20240529	12200	7.70	20240805	23150	-43.24	20240529	11100	18.38	20231024	3.24	N	004560	5000	753 억	495338	N	N	0	N	N
77	20241018	120203	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13170	-310	5	-2.30	362739770	27455	67.87	13430	13450	13050	17520	9440	13480	13212.16	3.28	-765	13820	13650	13530	13360	13240	13590	13300	754	4040	5000	9700	10	1	15078811	1986	-6.62	0.41	12	0.18	-1988.00	32515.00	23150	20240529	-43.11	11100	20231024	18.65	23150	-43.11	20240529	12200	7.95	20240805	23150	-43.11	20240529	11100	18.65	20231024	3.24	N	004560	5000	753 억	495338	N	N	0	N	N
78	20241018	110201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13190	-290	5	-2.15	269473320	20339	50.28	13430	13450	13140	17520	9440	13480	13249.09	3.28	-1716	13820	13650	13530	13360	13240	13590	13300	754	4040	5000	9700	10	1	15078811	1989	-6.63	0.41	12	0.13	-1988.00	32515.00	23150	20240529	-43.02	11100	20231024	18.83	23150	-43.02	20240529	12200	8.11	20240805	23150	-43.02	20240529	11100	18.83	20231024	3.24	N	004560	5000	753 억	495338	N	N	0	N	N
79	20241018	100159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13180	-300	5	-2.23	149994330	11267	27.85	13430	13450	13170	17520	9440	13480	13312.71	3.28	-1350	13820	13650	13530	13360	13240	13590	13300	754	4040	5000	9700	10	1	15078811	1987	-6.63	0.41	12	0.07	-1988.00	32515.00	23150	20240529	-43.07	11100	20231024	18.74	23150	-43.07	20240529	12200	8.03	20240805	23150	-43.07	20240529	11100	18.74	20231024	3.24	N	004560	5000	753 억	495338	N	N	0	N	N
80	20241018	090159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13440	-40	5	-0.30	24586420	1831	4.53	13430	13450	13420	17520	9440	13480	13427.86	3.28	-166	13820	13650	13530	13360	13240	13590	13300	754	4040	5000	9700	10	1	15078811	2027	-6.76	0.41	12	0.01	-1988.00	32515.00	23150	20240529	-41.94	11100	20231024	21.08	23150	-41.94	20240529	12200	10.16	20240805	23150	-41.94	20240529	11100	21.08	20231024	3.24	N	004560	5000	753 억	495338	N	N	0	N	N
81	20241017	160158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13480	-140	5	-1.03	519077030	38292	159.24	13530	13700	13410	17700	9540	13620	13556.35	3.26	2884	13940	13780	13660	13500	13380	13720	13440	754	4080	5000	9800	10	1	15078811	2033	-6.78	0.41	12	0.25	-1988.00	32515.00	23150	20240529	-41.77	11100	20231024	21.44	23150	-41.77	20240529	12200	10.49	20240805	23150	-41.77	20240529	11100	21.44	20231024	3.21	N	004560	5000	753 억	491548	N	N	0	N	N
82	20241017	150159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13460	-160	5	-1.17	460811750	33964	141.25	13530	13700	13430	17700	9540	13620	13567.65	3.26	2318	13940	13780	13660	13500	13380	13720	13440	754	4080	5000	9800	10	1	15078811	2030	-6.77	0.41	12	0.23	-1988.00	32515.00	23150	20240529	-41.86	11100	20231024	21.26	23150	-41.86	20240529	12200	10.33	20240805	23150	-41.86	20240529	11100	21.26	20231024	3.21	N	004560	5000	753 억	491548	N	N	0	N	N
83	20241017	140158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13540	-80	5	-0.59	406451350	29929	124.47	13530	13700	13450	17700	9540	13620	13580.52	3.26	2123	13940	13780	13660	13500	13380	13720	13440	754	4080	5000	9800	10	1	15078811	2042	-6.81	0.42	12	0.20	-1988.00	32515.00	23150	20240529	-41.51	11100	20231024	21.98	23150	-41.51	20240529	12200	10.98	20240805	23150	-41.51	20240529	11100	21.98	20231024	3.21	N	004560	5000	753 억	491548	N	N	0	N	N
84	20241017	130159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13600	-20	5	-0.15	254112700	18662	77.61	13530	13700	13530	17700	9540	13620	13616.58	3.26	1773	13940	13780	13660	13500	13380	13720	13440	754	4080	5000	9800	10	1	15078811	2051	-6.84	0.42	12	0.12	-1988.00	32515.00	23150	20240529	-41.25	11100	20231024	22.52	23150	-41.25	20240529	12200	11.48	20240805	23150	-41.25	20240529	11100	22.52	20231024	3.21	N	004560	5000	753 억	491548	N	N	0	N	N
85	20241017	120159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13670	50	2	0.37	227275970	16691	69.41	13530	13700	13530	17700	9540	13620	13616.68	3.26	1593	13940	13780	13660	13500	13380	13720	13440	754	4080	5000	9800	10	1	15078811	2061	-6.88	0.42	12	0.11	-1988.00	32515.00	23150	20240529	-40.95	11100	20231024	23.15	23150	-40.95	20240529	12200	12.05	20240805	23150	-40.95	20240529	11100	23.15	20231024	3.21	N	004560	5000	753 억	491548	N	N	0	N	N
86	20241017	110159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13620	0	3	0.00	160733350	11813	49.13	13530	13700	13530	17700	9540	13620	13606.48	3.26	632	13940	13780	13660	13500	13380	13720	13440	754	4080	5000	9800	10	1	15078811	2054	-6.85	0.42	12	0.08	-1988.00	32515.00	23150	20240529	-41.17	11100	20231024	22.70	23150	-41.17	20240529	12200	11.64	20240805	23150	-41.17	20240529	11100	22.70	20231024	3.21	N	004560	5000	753 억	491548	N	N	0	N	N
87	20241017	100159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13700	80	2	0.59	91645450	6733	28.00	13530	13700	13530	17700	9540	13620	13611.38	3.26	1808	13940	13780	13660	13500	13380	13720	13440	754	4080	5000	9800	10	1	15078811	2066	-6.89	0.42	12	0.04	-1988.00	32515.00	23150	20240529	-40.82	11100	20231024	23.42	23150	-40.82	20240529	12200	12.30	20240805	23150	-40.82	20240529	11100	23.42	20231024	3.21	N	004560	5000	753 억	491548	N	N	0	N	N
88	20241017	090159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13680	60	2	0.44	19483190	1439	5.98	13530	13700	13530	17700	9540	13620	13539.40	3.26	157	13940	13780	13660	13500	13380	13720	13440	754	4080	5000	9800	10	1	15078811	2063	-6.88	0.42	12	0.01	-1988.00	32515.00	23150	20240529	-40.91	11100	20231024	23.24	23150	-40.91	20240529	12200	12.13	20240805	23150	-40.91	20240529	11100	23.24	20231024	3.21	N	004560	5000	753 억	491548	N	N	0	N	N
89	20241016	160158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13620	-180	5	-1.30	320834750	23542	30.35	13750	13820	13540	17940	9660	13800	13627.83	3.26	1312	14493	14146	13873	13526	13253	14010	13390	754	4140	5000	9930	10	1	15078811	2054	-6.85	0.42	12	0.16	-1988.00	32515.00	23150	20240529	-41.17	11100	20231024	22.70	23150	-41.17	20240529	12200	11.64	20240805	23150	-41.17	20240529	11100	22.70	20231024	3.25	N	004560	5000	753 억	491417	N	N	30	N	N
90	20241016	150159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13590	-210	5	-1.52	297572760	21835	28.15	13750	13820	13540	17940	9660	13800	13627.86	3.26	1499	14493	14146	13873	13526	13253	14010	13390	754	4140	5000	9930	10	1	15078811	2049	-6.84	0.42	12	0.14	-1988.00	32515.00	23150	20240529	-41.30	11100	20231024	22.43	23150	-41.30	20240529	12200	11.39	20240805	23150	-41.30	20240529	11100	22.43	20231024	3.25	N	004560	5000	753 억	491417	N	N	30	N	N
91	20241016	140159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13700	-100	5	-0.72	247066240	18124	23.36	13750	13820	13540	17940	9660	13800	13631.54	3.26	1405	14493	14146	13873	13526	13253	14010	13390	754	4140	5000	9930	10	1	15078811	2066	-6.89	0.42	12	0.12	-1988.00	32515.00	23150	20240529	-40.82	11100	20231024	23.42	23150	-40.82	20240529	12200	12.30	20240805	23150	-40.82	20240529	11100	23.42	20231024	3.25	N	004560	5000	753 억	491417	N	N	30	N	N
92	20241016	130158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13670	-130	5	-0.94	184396640	13540	17.45	13750	13780	13540	17940	9660	13800	13618.00	3.26	758	14493	14146	13873	13526	13253	14010	13390	754	4140	5000	9930	10	1	15078811	2061	-6.88	0.42	12	0.09	-1988.00	32515.00	23150	20240529	-40.95	11100	20231024	23.15	23150	-40.95	20240529	12200	12.05	20240805	23150	-40.95	20240529	11100	23.15	20231024	3.25	N	004560	5000	753 억	491417	N	N	30	N	N
93	20241016	120158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13670	-130	5	-0.94	164528680	12086	15.58	13750	13780	13540	17940	9660	13800	13612.40	3.26	611	14493	14146	13873	13526	13253	14010	13390	754	4140	5000	9930	10	1	15078811	2061	-6.88	0.42	12	0.08	-1988.00	32515.00	23150	20240529	-40.95	11100	20231024	23.15	23150	-40.95	20240529	12200	12.05	20240805	23150	-40.95	20240529	11100	23.15	20231024	3.25	N	004560	5000	753 억	491417	N	N	30	N	N
94	20241016	110159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13620	-180	5	-1.30	109903900	8073	10.41	13750	13780	13540	17940	9660	13800	13612.62	3.26	-594	14493	14146	13873	13526	13253	14010	13390	754	4140	5000	9930	10	1	15078811	2054	-6.85	0.42	12	0.05	-1988.00	32515.00	23150	20240529	-41.17	11100	20231024	22.70	23150	-41.17	20240529	12200	11.64	20240805	23150	-41.17	20240529	11100	22.70	20231024	3.25	N	004560	5000	753 억	491417	N	N	30	N	N
95	20241016	100158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13670	-130	5	-0.94	84475230	6209	8.00	13750	13780	13540	17940	9660	13800	13603.74	3.26	-542	14493	14146	13873	13526	13253	14010	13390	754	4140	5000	9930	10	1	15078811	2061	-6.88	0.42	12	0.04	-1988.00	32515.00	23150	20240529	-40.95	11100	20231024	23.15	23150	-40.95	20240529	12200	12.05	20240805	23150	-40.95	20240529	11100	23.15	20231024	3.25	N	004560	5000	753 억	491417	N	N	30	N	N
96	20241016	090159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13650	-150	5	-1.09	1155850	84	0.11	13750	13780	13650	17940	9660	13800	13704.29	3.26	-11	14493	14146	13873	13526	13253	14010	13390	754	4140	5000	9930	10	1	15078811	2058	-6.87	0.42	12	0.00	-1988.00	32515.00	23150	20240529	-41.04	11100	20231024	22.97	23150	-41.04	20240529	12200	11.89	20240805	23150	-41.04	20240529	11100	22.97	20231024	3.25	N	004560	5000	753 억	491417	N	N	30	N	N
97	20241015	160158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13800	-380	5	-2.68	1068901760	77447	184.61	14220	14220	13600	18430	9930	14180	13801.67	3.34	-16843	14400	14290	14120	14010	13840	14345	14065	754	4250	5000	10200	10	1	15078811	2081	-6.94	0.42	12	0.51	-1988.00	32515.00	23150	20240529	-40.39	11100	20231024	24.32	23150	-40.39	20240529	12200	13.11	20240805	23150	-40.39	20240529	11100	24.32	20231024	3.20	N	004560	5000	753 억	503856	N	N	30	N	N
98	20241015	150158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13660	-520	5	-3.67	958540320	69409	165.45	14220	14220	13600	18430	9930	14180	13809.98	3.34	-14800	14400	14290	14120	14010	13840	14345	14065	754	4250	5000	10200	10	1	15078811	2060	-6.87	0.42	12	0.46	-1988.00	32515.00	23150	20240529	-40.99	11100	20231024	23.06	23150	-40.99	20240529	12200	11.97	20240805	23150	-40.99	20240529	11100	23.06	20231024	3.20	N	004560	5000	753 억	503856	N	N	3	N	N
99	20241015	140159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13740	-440	5	-3.10	812711830	58737	140.01	14220	14220	13690	18430	9930	14180	13836.40	3.34	-13172	14400	14290	14120	14010	13840	14345	14065	754	4250	5000	10200	10	1	15078811	2072	-6.91	0.42	12	0.39	-1988.00	32515.00	23150	20240529	-40.65	11100	20231024	23.78	23150	-40.65	20240529	12200	12.62	20240805	23150	-40.65	20240529	11100	23.78	20231024	3.20	N	004560	5000	753 억	503856	N	N	3	N	N
100	20241015	130159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13760	-420	5	-2.96	567129200	40864	97.41	14220	14220	13760	18430	9930	14180	13878.38	3.34	-6567	14400	14290	14120	14010	13840	14345	14065	754	4250	5000	10200	10	1	15078811	2075	-6.92	0.42	12	0.27	-1988.00	32515.00	23150	20240529	-40.56	11100	20231024	23.96	23150	-40.56	20240529	12200	12.79	20240805	23150	-40.56	20240529	11100	23.96	20231024	3.20	N	004560	5000	753 억	503856	N	N	3	N	N
101	20241015	120158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13830	-350	5	-2.47	416544770	29951	71.39	14220	14220	13810	18430	9930	14180	13907.45	3.34	-2674	14400	14290	14120	14010	13840	14345	14065	754	4250	5000	10200	10	1	15078811	2085	-6.96	0.43	12	0.20	-1988.00	32515.00	23150	20240529	-40.26	11100	20231024	24.59	23150	-40.26	20240529	12200	13.36	20240805	23150	-40.26	20240529	11100	24.59	20231024	3.20	N	004560	5000	753 억	503856	N	N	3	N	N
102	20241015	110159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13880	-300	5	-2.12	300625150	21581	51.44	14220	14220	13810	18430	9930	14180	13929.97	3.34	-2949	14400	14290	14120	14010	13840	14345	14065	754	4250	5000	10200	10	1	15078811	2093	-6.98	0.43	12	0.14	-1988.00	32515.00	23150	20240529	-40.04	11100	20231024	25.05	23150	-40.04	20240529	12200	13.77	20240805	23150	-40.04	20240529	11100	25.05	20231024	3.20	N	004560	5000	753 억	503856	N	N	3	N	N
103	20241015	100159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13910	-270	5	-1.90	239029330	17147	40.87	14220	14220	13810	18430	9930	14180	13939.87	3.34	-1637	14400	14290	14120	14010	13840	14345	14065	754	4250	5000	10200	10	1	15078811	2097	-7.00	0.43	12	0.11	-1988.00	32515.00	23150	20240529	-39.91	11100	20231024	25.32	23150	-39.91	20240529	12200	14.02	20240805	23150	-39.91	20240529	11100	25.32	20231024	3.20	N	004560	5000	753 억	503856	N	N	3	N	N
104	20241015	090158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14220	40	2	0.28	2421260	171	0.41	14220	14220	14120	18430	9930	14180	14158.14	3.34	-4	14400	14290	14120	14010	13840	14345	14065	754	4250	5000	10200	10	1	15078811	2144	-7.15	0.44	12	0.00	-1988.00	32515.00	23150	20240529	-38.57	11100	20231024	28.11	23150	-38.57	20240529	12200	16.56	20240805	23150	-38.57	20240529	11100	28.11	20231024	3.20	N	004560	5000	753 억	503856	N	N	3	N	N
105	20241014	160155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14180	30	2	0.21	591845080	41949	69.91	14150	14230	13950	18390	9910	14150	14108.60	3.30	8162	14770	14460	14230	13920	13690	14345	13805	754	4240	5000	10180	10	1	15078811	2138	-7.13	0.44	12	0.28	-1988.00	32515.00	23150	20240529	-38.75	11100	20231024	27.75	23150	-38.75	20240529	12200	16.23	20240805	23150	-38.75	20240529	11100	27.75	20231024	3.17	N	004560	5000	753 억	496981	N	N	3	N	N
106	20241014	150156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14140	-10	5	-0.07	512521360	36344	60.57	14150	14230	13950	18390	9910	14150	14101.95	3.30	8445	14770	14460	14230	13920	13690	14345	13805	754	4240	5000	10180	10	1	15078811	2132	-7.11	0.43	12	0.24	-1988.00	32515.00	23150	20240529	-38.92	11100	20231024	27.39	23150	-38.92	20240529	12200	15.90	20240805	23150	-38.92	20240529	11100	27.39	20231024	3.17	N	004560	5000	753 억	496981	N	N	61	N	N
107	20241014	140156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14170	20	2	0.14	436873570	30989	51.65	14150	14230	13950	18390	9910	14150	14097.70	3.30	6702	14770	14460	14230	13920	13690	14345	13805	754	4240	5000	10180	10	1	15078811	2137	-7.13	0.44	12	0.21	-1988.00	32515.00	23150	20240529	-38.79	11100	20231024	27.66	23150	-38.79	20240529	12200	16.15	20240805	23150	-38.79	20240529	11100	27.66	20231024	3.17	N	004560	5000	753 억	496981	N	N	61	N	N
108	20241014	130156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14160	10	2	0.07	390167140	27688	46.15	14150	14230	13950	18390	9910	14150	14091.56	3.30	5388	14770	14460	14230	13920	13690	14345	13805	754	4240	5000	10180	10	1	15078811	2135	-7.12	0.44	12	0.18	-1988.00	32515.00	23150	20240529	-38.83	11100	20231024	27.57	23150	-38.83	20240529	12200	16.07	20240805	23150	-38.83	20240529	11100	27.57	20231024	3.17	N	004560	5000	753 억	496981	N	N	61	N	N
109	20241014	120156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14020	-130	5	-0.92	298543250	21200	35.33	14150	14230	13950	18390	9910	14150	14082.23	3.30	1733	14770	14460	14230	13920	13690	14345	13805	754	4240	5000	10180	10	1	15078811	2114	-7.05	0.43	12	0.14	-1988.00	32515.00	23150	20240529	-39.44	11100	20231024	26.31	23150	-39.44	20240529	12200	14.92	20240805	23150	-39.44	20240529	11100	26.31	20231024	3.17	N	004560	5000	753 억	496981	N	N	61	N	N
110	20241014	110156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14110	-40	5	-0.28	218676440	15525	25.87	14150	14230	13950	18390	9910	14150	14085.44	3.30	913	14770	14460	14230	13920	13690	14345	13805	754	4240	5000	10180	10	1	15078811	2128	-7.10	0.43	12	0.10	-1988.00	32515.00	23150	20240529	-39.05	11100	20231024	27.12	23150	-39.05	20240529	12200	15.66	20240805	23150	-39.05	20240529	11100	27.12	20231024	3.17	N	004560	5000	753 억	496981	N	N	61	N	N
111	20241014	100155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14130	-20	5	-0.14	160944280	11434	19.06	14150	14230	13950	18390	9910	14150	14075.94	3.30	669	14770	14460	14230	13920	13690	14345	13805	754	4240	5000	10180	10	1	15078811	2131	-7.11	0.43	12	0.08	-1988.00	32515.00	23150	20240529	-38.96	11100	20231024	27.30	23150	-38.96	20240529	12200	15.82	20240805	23150	-38.96	20240529	11100	27.30	20231024	3.17	N	004560	5000	753 억	496981	N	N	61	N	N
112	20241014	090156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14130	-20	5	-0.14	6409790	453	0.75	14150	14190	14130	18390	9910	14150	14149.65	3.30	-149	14770	14460	14230	13920	13690	14345	13805	754	4240	5000	10180	10	1	15078811	2131	-7.11	0.43	12	0.00	-1988.00	32515.00	23150	20240529	-38.96	11100	20231024	27.30	23150	-38.96	20240529	12200	15.82	20240805	23150	-38.96	20240529	11100	27.30	20231024	3.17	N	004560	5000	753 억	496981	N	N	61	N	N
113	20241011	160155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14150	-270	5	-1.87	848632080	59626	116.20	14340	14540	14000	18740	10100	14420	14232.58	3.30	-132	14873	14646	14423	14196	13973	14535	14085	754	4320	5000	10380	10	1	15078811	2134	-7.12	0.44	12	0.40	-1988.00	32515.00	23150	20240529	-38.88	11100	20231024	27.48	23150	-38.88	20240529	12200	15.98	20240805	23150	-38.88	20240529	11100	27.48	20231024	3.19	N	004560	5000	753 억	497050	N	N	61	N	N
114	20241011	150155	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14050	-370	5	-2.57	788740510	55393	107.95	14340	14540	14000	18740	10100	14420	14238.99	3.30	1880	14873	14646	14423	14196	13973	14535	14085	754	4320	5000	10380	10	1	15078811	2119	-7.07	0.43	12	0.37	-1988.00	32515.00	23150	20240529	-39.31	11100	20231024	26.58	23150	-39.31	20240529	12200	15.16	20240805	23150	-39.31	20240529	11100	26.58	20231024	3.19	N	004560	5000	753 억	497050	N	N	549	N	N
115	20241011	140156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14170	-250	5	-1.73	564282230	39465	76.91	14340	14540	14170	18740	10100	14420	14298.30	3.30	1836	14873	14646	14423	14196	13973	14535	14085	754	4320	5000	10380	10	1	15078811	2137	-7.13	0.44	12	0.26	-1988.00	32515.00	23150	20240529	-38.79	11100	20231024	27.66	23150	-38.79	20240529	12200	16.15	20240805	23150	-38.79	20240529	11100	27.66	20231024	3.19	N	004560	5000	753 억	497050	N	N	549	N	N
116	20241011	130156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14290	-130	5	-0.90	486719220	33999	66.26	14340	14540	14210	18740	10100	14420	14315.69	3.30	3779	14873	14646	14423	14196	13973	14535	14085	754	4320	5000	10380	10	1	15078811	2155	-7.19	0.44	12	0.23	-1988.00	32515.00	23150	20240529	-38.27	11100	20231024	28.74	23150	-38.27	20240529	12200	17.13	20240805	23150	-38.27	20240529	11100	28.74	20231024	3.19	N	004560	5000	753 억	497050	N	N	549	N	N
117	20241011	120156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14230	-190	5	-1.32	447678670	31256	60.91	14340	14540	14210	18740	10100	14420	14322.97	3.30	2798	14873	14646	14423	14196	13973	14535	14085	754	4320	5000	10380	10	1	15078811	2146	-7.16	0.44	12	0.21	-1988.00	32515.00	23150	20240529	-38.53	11100	20231024	28.20	23150	-38.53	20240529	12200	16.64	20240805	23150	-38.53	20240529	11100	28.20	20231024	3.19	N	004560	5000	753 억	497050	N	N	549	N	N
118	20241011	110156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14350	-70	5	-0.49	331118720	23085	44.99	14340	14540	14280	18740	10100	14420	14343.46	3.30	3256	14873	14646	14423	14196	13973	14535	14085	754	4320	5000	10380	10	1	15078811	2164	-7.22	0.44	12	0.15	-1988.00	32515.00	23150	20240529	-38.01	11100	20231024	29.28	23150	-38.01	20240529	12200	17.62	20240805	23150	-38.01	20240529	11100	29.28	20231024	3.19	N	004560	5000	753 억	497050	N	N	549	N	N
119	20241011	100201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14360	-60	5	-0.42	144493800	10068	19.62	14340	14540	14280	18740	10100	14420	14351.79	3.30	439	14873	14646	14423	14196	13973	14535	14085	754	4320	5000	10380	10	1	15078811	2165	-7.22	0.44	12	0.07	-1988.00	32515.00	23150	20240529	-37.97	11100	20231024	29.37	23150	-37.97	20240529	12200	17.70	20240805	23150	-37.97	20240529	11100	29.37	20231024	3.19	N	004560	5000	753 억	497050	N	N	549	N	N
120	20241011	090156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14540	120	2	0.83	5398060	375	0.73	14340	14540	14340	18740	10100	14420	14394.83	3.30	-38	14873	14646	14423	14196	13973	14535	14085	754	4320	5000	10380	10	1	15078811	2192	-7.31	0.45	12	0.00	-1988.00	32515.00	23150	20240529	-37.19	11100	20231024	30.99	23150	-37.19	20240529	12200	19.18	20240805	23150	-37.19	20240529	11100	30.99	20231024	3.19	N	004560	5000	753 억	497050	N	N	549	N	N
121	20241010	160158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14420	60	2	0.42	741184830	51209	89.67	14650	14650	14200	18660	10060	14360	14473.74	3.33	617	14693	14526	14283	14116	13873	14610	14200	754	4300	5000	10330	10	1	15078811	2174	-7.25	0.44	12	0.34	-1988.00	32515.00	23150	20240529	-37.71	11100	20231024	29.91	23150	-37.71	20240529	12200	18.20	20240805	23150	-37.71	20240529	11100	29.91	20231024	3.24	N	004560	5000	753 억	502189	N	N	549	N	N
122	20241010	150200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14550	190	2	1.32	674305490	46576	81.55	14650	14650	14200	18660	10060	14360	14477.53	3.33	503	14693	14526	14283	14116	13873	14610	14200	754	4300	5000	10330	10	1	15078811	2194	-7.32	0.45	12	0.31	-1988.00	32515.00	23150	20240529	-37.15	11100	20231024	31.08	23150	-37.15	20240529	12200	19.26	20240805	23150	-37.15	20240529	11100	31.08	20231024	3.24	N	004560	5000	753 억	502189	N	N	390	N	N
123	20241010	140159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14520	160	2	1.11	585215390	40431	70.79	14650	14650	14200	18660	10060	14360	14474.42	3.33	-1243	14693	14526	14283	14116	13873	14610	14200	754	4300	5000	10330	10	1	15078811	2189	-7.30	0.45	12	0.27	-1988.00	32515.00	23150	20240529	-37.28	11100	20231024	30.81	23150	-37.28	20240529	12200	19.02	20240805	23150	-37.28	20240529	11100	30.81	20231024	3.24	N	004560	5000	753 억	502189	N	N	390	N	N
124	20241010	130158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14570	210	2	1.46	529742010	36620	64.12	14650	14650	14200	18660	10060	14360	14465.92	3.33	-1271	14693	14526	14283	14116	13873	14610	14200	754	4300	5000	10330	10	1	15078811	2197	-7.33	0.45	12	0.24	-1988.00	32515.00	23150	20240529	-37.06	11100	20231024	31.26	23150	-37.06	20240529	12200	19.43	20240805	23150	-37.06	20240529	11100	31.26	20231024	3.24	N	004560	5000	753 억	502189	N	N	390	N	N
125	20241010	120158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14500	140	2	0.97	459755890	31799	55.68	14650	14650	14200	18660	10060	14360	14458.19	3.33	-2279	14693	14526	14283	14116	13873	14610	14200	754	4300	5000	10330	10	1	15078811	2186	-7.29	0.45	12	0.21	-1988.00	32515.00	23150	20240529	-37.37	11100	20231024	30.63	23150	-37.37	20240529	12200	18.85	20240805	23150	-37.37	20240529	11100	30.63	20231024	3.24	N	004560	5000	753 억	502189	N	N	390	N	N
126	20241010	110158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14580	220	2	1.53	396006730	27415	48.00	14650	14650	14200	18660	10060	14360	14444.89	3.33	-3879	14693	14526	14283	14116	13873	14610	14200	754	4300	5000	10330	10	1	15078811	2198	-7.33	0.45	12	0.18	-1988.00	32515.00	23150	20240529	-37.02	11100	20231024	31.35	23150	-37.02	20240529	12200	19.51	20240805	23150	-37.02	20240529	11100	31.35	20231024	3.24	N	004560	5000	753 억	502189	N	N	390	N	N
127	20241010	100158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14320	-40	5	-0.28	260513810	18077	31.65	14650	14650	14200	18660	10060	14360	14411.34	3.33	-4621	14693	14526	14283	14116	13873	14610	14200	754	4300	5000	10330	10	1	15078811	2159	-7.20	0.44	12	0.12	-1988.00	32515.00	23150	20240529	-38.14	11100	20231024	29.01	23150	-38.14	20240529	12200	17.38	20240805	23150	-38.14	20240529	11100	29.01	20231024	3.24	N	004560	5000	753 억	502189	N	N	390	N	N
128	20241010	090158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14460	100	2	0.70	49785010	3425	6.00	14650	14650	14460	18660	10060	14360	14535.77	3.33	-1359	14693	14526	14283	14116	13873	14610	14200	754	4300	5000	10330	10	1	15078811	2180	-7.27	0.44	12	0.02	-1988.00	32515.00	23150	20240529	-37.54	11100	20231024	30.27	23150	-37.54	20240529	12200	18.52	20240805	23150	-37.54	20240529	11100	30.27	20231024	3.24	N	004560	5000	753 억	502189	N	N	390	N	N
129	20241008	160158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14360	160	2	1.13	811980430	56839	121.57	14230	14450	14040	18460	9940	14200	14283.65	3.38	-4622	14500	14350	14140	13990	13780	14425	14065	754	4260	5000	10220	10	1	15078811	2165	-7.22	0.44	12	0.38	-1988.00	32515.00	23150	20240529	-37.97	11100	20231024	29.37	23150	-37.97	20240529	12200	17.70	20240805	23150	-37.97	20240529	11100	29.37	20231024	3.28	N	004560	5000	753 억	509339	N	N	390	N	N
130	20241008	150159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14380	180	2	1.27	742821480	52026	111.27	14230	14450	14040	18460	9940	14200	14277.89	3.38	-4728	14500	14350	14140	13990	13780	14425	14065	754	4260	5000	10220	10	1	15078811	2168	-7.23	0.44	12	0.35	-1988.00	32515.00	23150	20240529	-37.88	11100	20231024	29.55	23150	-37.88	20240529	12200	17.87	20240805	23150	-37.88	20240529	11100	29.55	20231024	3.28	N	004560	5000	753 억	509339	N	N	96	N	N
131	20241008	140158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14350	150	2	1.06	558307740	39204	83.85	14230	14430	14040	18460	9940	14200	14241.09	3.38	-1335	14500	14350	14140	13990	13780	14425	14065	754	4260	5000	10220	10	1	15078811	2164	-7.22	0.44	12	0.26	-1988.00	32515.00	23150	20240529	-38.01	11100	20231024	29.28	23150	-38.01	20240529	12200	17.62	20240805	23150	-38.01	20240529	11100	29.28	20231024	3.28	N	004560	5000	753 억	509339	N	N	96	N	N
132	20241008	130159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14390	190	2	1.34	459799500	32355	69.20	14230	14400	14040	18460	9940	14200	14211.08	3.38	-52	14500	14350	14140	13990	13780	14425	14065	754	4260	5000	10220	10	1	15078811	2170	-7.24	0.44	12	0.21	-1988.00	32515.00	23150	20240529	-37.84	11100	20231024	29.64	23150	-37.84	20240529	12200	17.95	20240805	23150	-37.84	20240529	11100	29.64	20231024	3.28	N	004560	5000	753 억	509339	N	N	96	N	N
133	20241008	120158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14330	130	2	0.92	369317970	26052	55.72	14230	14350	14040	18460	9940	14200	14176.18	3.38	529	14500	14350	14140	13990	13780	14425	14065	754	4260	5000	10220	10	1	15078811	2161	-7.21	0.44	12	0.17	-1988.00	32515.00	23150	20240529	-38.10	11100	20231024	29.10	23150	-38.10	20240529	12200	17.46	20240805	23150	-38.10	20240529	11100	29.10	20231024	3.28	N	004560	5000	753 억	509339	N	N	96	N	N
134	20241008	110158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14150	-50	5	-0.35	240417280	17007	36.37	14230	14250	14040	18460	9940	14200	14136.37	3.38	-3113	14500	14350	14140	13990	13780	14425	14065	754	4260	5000	10220	10	1	15078811	2134	-7.12	0.44	12	0.11	-1988.00	32515.00	23150	20240529	-38.88	11100	20231024	27.48	23150	-38.88	20240529	12200	15.98	20240805	23150	-38.88	20240529	11100	27.48	20231024	3.28	N	004560	5000	753 억	509339	N	N	96	N	N
135	20241008	100159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14140	-60	5	-0.42	156134390	11024	23.58	14230	14250	14050	18460	9940	14200	14163.13	3.38	-4405	14500	14350	14140	13990	13780	14425	14065	754	4260	5000	10220	10	1	15078811	2132	-7.11	0.43	12	0.07	-1988.00	32515.00	23150	20240529	-38.92	11100	20231024	27.39	23150	-38.92	20240529	12200	15.90	20240805	23150	-38.92	20240529	11100	27.39	20231024	3.28	N	004560	5000	753 억	509339	N	N	96	N	N
136	20241008	090157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14130	-70	5	-0.49	6717640	473	1.01	14230	14230	14130	18460	9940	14200	14202.20	3.38	-461	14500	14350	14140	13990	13780	14425	14065	754	4260	5000	10220	10	1	15078811	2131	-7.11	0.43	12	0.00	-1988.00	32515.00	23150	20240529	-38.96	11100	20231024	27.30	23150	-38.96	20240529	12200	15.82	20240805	23150	-38.96	20240529	11100	27.30	20231024	3.28	N	004560	5000	753 억	509339	N	N	96	N	N
137	20241007	160157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14200	330	2	2.38	657056520	46349	104.67	13930	14290	13930	18030	9710	13870	14176.11	3.24	16029	14490	14180	14010	13700	13530	14095	13615	754	4160	5000	9980	10	1	15078811	2141	-7.14	0.44	12	0.31	-1988.00	32515.00	23150	20240529	-38.66	11100	20231024	27.93	23150	-38.66	20240529	12200	16.39	20240805	23150	-38.66	20240529	11100	27.93	20231024	3.30	N	004560	5000	753 억	489139	N	N	96	N	N
138	20241007	150158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14190	320	2	2.31	624037800	44021	99.41	13930	14290	13930	18030	9710	13870	14175.91	3.24	15943	14490	14180	14010	13700	13530	14095	13615	754	4160	5000	9980	10	1	15078811	2140	-7.14	0.44	12	0.29	-1988.00	32515.00	23150	20240529	-38.70	11100	20231024	27.84	23150	-38.70	20240529	12200	16.31	20240805	23150	-38.70	20240529	11100	27.84	20231024	3.30	N	004560	5000	753 억	489139	N	N	2972	N	N
139	20241007	140213	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14200	330	2	2.38	544378770	38419	86.76	13930	14290	13930	18030	9710	13870	14169.52	3.24	15161	14490	14180	14010	13700	13530	14095	13615	754	4160	5000	9980	10	1	15078811	2141	-7.14	0.44	12	0.25	-1988.00	32515.00	23150	20240529	-38.66	11100	20231024	27.93	23150	-38.66	20240529	12200	16.39	20240805	23150	-38.66	20240529	11100	27.93	20231024	3.30	N	004560	5000	753 억	489139	N	N	2972	N	N
140	20241007	130156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14160	290	2	2.09	419691940	29644	66.94	13930	14290	13930	18030	9710	13870	14157.74	3.24	11189	14490	14180	14010	13700	13530	14095	13615	754	4160	5000	9980	10	1	15078811	2135	-7.12	0.44	12	0.20	-1988.00	32515.00	23150	20240529	-38.83	11100	20231024	27.57	23150	-38.83	20240529	12200	16.07	20240805	23150	-38.83	20240529	11100	27.57	20231024	3.30	N	004560	5000	753 억	489139	N	N	2972	N	N
141	20241007	120208	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14150	280	2	2.02	366521060	25898	58.48	13930	14290	13930	18030	9710	13870	14152.49	3.24	10399	14490	14180	14010	13700	13530	14095	13615	754	4160	5000	9980	10	1	15078811	2134	-7.12	0.44	12	0.17	-1988.00	32515.00	23150	20240529	-38.88	11100	20231024	27.48	23150	-38.88	20240529	12200	15.98	20240805	23150	-38.88	20240529	11100	27.48	20231024	3.30	N	004560	5000	753 억	489139	N	N	2972	N	N
142	20241007	110159	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14180	310	2	2.24	325849230	23020	51.98	13930	14290	13930	18030	9710	13870	14155.05	3.24	9469	14490	14180	14010	13700	13530	14095	13615	754	4160	5000	9980	10	1	15078811	2138	-7.13	0.44	12	0.15	-1988.00	32515.00	23150	20240529	-38.75	11100	20231024	27.75	23150	-38.75	20240529	12200	16.23	20240805	23150	-38.75	20240529	11100	27.75	20231024	3.30	N	004560	5000	753 억	489139	N	N	2972	N	N
143	20241007	100153	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14170	300	2	2.16	272445790	19255	43.48	13930	14290	13930	18030	9710	13870	14149.35	3.24	8861	14490	14180	14010	13700	13530	14095	13615	754	4160	5000	9980	10	1	15078811	2137	-7.13	0.44	12	0.13	-1988.00	32515.00	23150	20240529	-38.79	11100	20231024	27.66	23150	-38.79	20240529	12200	16.15	20240805	23150	-38.79	20240529	11100	27.66	20231024	3.30	N	004560	5000	753 억	489139	N	N	2972	N	N
144	20241007	090150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14040	170	2	1.23	3057690	219	0.49	13930	14050	13930	18030	9710	13870	13962.05	3.24	-11	14490	14180	14010	13700	13530	14095	13615	754	4160	5000	9980	10	1	15078811	2117	-7.06	0.43	12	0.00	-1988.00	32515.00	23150	20240529	-39.35	11100	20231024	26.49	23150	-39.35	20240529	12200	15.08	20240805	23150	-39.35	20240529	11100	26.49	20231024	3.30	N	004560	5000	753 억	489139	N	N	2972	N	N
145	20241004	160151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	13870	-230	5	-1.63	620502470	44076	112.96	14050	14320	13840	18330	9870	14100	14078.06	3.20	3987	14673	14386	14223	13936	13773	14305	13855	754	4230	5000	10150	10	1	15078811	2091	-6.98	0.43	12	0.29	-1988.00	32515.00	23150	20240529	-40.09	11100	20231024	24.95	23150	-40.09	20240529	12200	13.69	20240805	23150	-40.09	20240529	11100	24.95	20231024	3.33	N	004560	5000	753 억	482255	N	N	2972	N	N
146	20241004	150151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14050	-50	5	-0.35	476283580	33711	86.40	14050	14320	13980	18330	9870	14100	14128.43	3.20	1585	14673	14386	14223	13936	13773	14305	13855	754	4230	5000	10150	10	1	15078811	2119	-7.07	0.43	12	0.22	-1988.00	32515.00	23150	20240529	-39.31	11100	20231024	26.58	23150	-39.31	20240529	12200	15.16	20240805	23150	-39.31	20240529	11100	26.58	20231024	3.33	N	004560	5000	753 억	482255	N	N	195	N	N
147	20241004	140152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14050	-50	5	-0.35	361300110	25509	65.38	14050	14320	14010	18330	9870	14100	14163.63	3.20	9	14673	14386	14223	13936	13773	14305	13855	754	4230	5000	10150	10	1	15078811	2119	-7.07	0.43	12	0.17	-1988.00	32515.00	23150	20240529	-39.31	11100	20231024	26.58	23150	-39.31	20240529	12200	15.16	20240805	23150	-39.31	20240529	11100	26.58	20231024	3.33	N	004560	5000	753 억	482255	N	N	195	N	N
148	20241004	130151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14130	30	2	0.21	321859340	22714	58.21	14050	14320	14010	18330	9870	14100	14170.09	3.20	1219	14673	14386	14223	13936	13773	14305	13855	754	4230	5000	10150	10	1	15078811	2131	-7.11	0.43	12	0.15	-1988.00	32515.00	23150	20240529	-38.96	11100	20231024	27.30	23150	-38.96	20240529	12200	15.82	20240805	23150	-38.96	20240529	11100	27.30	20231024	3.33	N	004560	5000	753 억	482255	N	N	195	N	N
149	20241004	120152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14240	140	2	0.99	271404270	19148	49.07	14050	14320	14010	18330	9870	14100	14174.03	3.20	42	14673	14386	14223	13936	13773	14305	13855	754	4230	5000	10150	10	1	15078811	2147	-7.16	0.44	12	0.13	-1988.00	32515.00	23150	20240529	-38.49	11100	20231024	28.29	23150	-38.49	20240529	12200	16.72	20240805	23150	-38.49	20240529	11100	28.29	20231024	3.33	N	004560	5000	753 억	482255	N	N	195	N	N
150	20241004	110151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14200	100	2	0.71	136305960	9646	24.72	14050	14300	14010	18330	9870	14100	14130.83	3.20	-429	14673	14386	14223	13936	13773	14305	13855	754	4230	5000	10150	10	1	15078811	2141	-7.14	0.44	12	0.06	-1988.00	32515.00	23150	20240529	-38.66	11100	20231024	27.93	23150	-38.66	20240529	12200	16.39	20240805	23150	-38.66	20240529	11100	27.93	20231024	3.33	N	004560	5000	753 억	482255	N	N	195	N	N
151	20241004	100151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14100	0	3	0.00	93457480	6615	16.95	14050	14300	14010	18330	9870	14100	14128.11	3.20	-734	14673	14386	14223	13936	13773	14305	13855	754	4230	5000	10150	10	1	15078811	2126	-7.09	0.43	12	0.04	-1988.00	32515.00	23150	20240529	-39.09	11100	20231024	27.03	23150	-39.09	20240529	12200	15.57	20240805	23150	-39.09	20240529	11100	27.03	20231024	3.33	N	004560	5000	753 억	482255	N	N	195	N	N
152	20241004	090150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14010	-90	5	-0.64	7672770	546	1.40	14050	14100	14010	18330	9870	14100	14052.69	3.20	14	14673	14386	14223	13936	13773	14305	13855	754	4230	5000	10150	10	1	15078811	2113	-7.05	0.43	12	0.00	-1988.00	32515.00	23150	20240529	-39.48	11100	20231024	26.22	23150	-39.48	20240529	12200	14.84	20240805	23150	-39.48	20240529	11100	26.22	20231024	3.33	N	004560	5000	753 억	482255	N	N	195	N	N
153	20241002	160150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14100	-480	5	-3.29	536118540	37782	86.27	14440	14510	14060	18950	10210	14580	14190.53	3.20	801	14913	14746	14533	14366	14153	14640	14260	754	4370	5000	10490	10	1	15078811	2126	-7.09	0.43	12	0.25	-1988.00	32515.00	23150	20240529	-39.09	11100	20231024	27.03	23150	-39.09	20240529	12200	15.57	20240805	23150	-39.09	20240529	11100	27.03	20231024	3.28	N	004560	5000	753 억	482769	N	N	195	N	N
154	20241002	150152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14200	-380	5	-2.61	470724660	33153	75.70	14440	14510	14060	18950	10210	14580	14198.55	3.20	784	14913	14746	14533	14366	14153	14640	14260	754	4370	5000	10490	10	1	15078811	2141	-7.14	0.44	12	0.22	-1988.00	32515.00	23150	20240529	-38.66	11100	20231024	27.93	23150	-38.66	20240529	12200	16.39	20240805	23150	-38.66	20240529	11100	27.93	20231024	3.28	N	004560	5000	753 억	482769	N	N	119	N	N
155	20241002	140151	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14210	-370	5	-2.54	402824750	28382	64.81	14440	14510	14060	18950	10210	14580	14192.97	3.20	892	14913	14746	14533	14366	14153	14640	14260	754	4370	5000	10490	10	1	15078811	2143	-7.15	0.44	12	0.19	-1988.00	32515.00	23150	20240529	-38.62	11100	20231024	28.02	23150	-38.62	20240529	12200	16.48	20240805	23150	-38.62	20240529	11100	28.02	20231024	3.28	N	004560	5000	753 억	482769	N	N	119	N	N
156	20241002	130150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14320	-260	5	-1.78	374390630	26390	60.26	14440	14510	14060	18950	10210	14580	14186.84	3.20	163	14913	14746	14533	14366	14153	14640	14260	754	4370	5000	10490	10	1	15078811	2159	-7.20	0.44	12	0.18	-1988.00	32515.00	23150	20240529	-38.14	11100	20231024	29.01	23150	-38.14	20240529	12200	17.38	20240805	23150	-38.14	20240529	11100	29.01	20231024	3.28	N	004560	5000	753 억	482769	N	N	119	N	N
157	20241002	120149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14300	-280	5	-1.92	331632540	23406	53.44	14440	14510	14060	18950	10210	14580	14168.70	3.20	-1208	14913	14746	14533	14366	14153	14640	14260	754	4370	5000	10490	10	1	15078811	2156	-7.19	0.44	12	0.16	-1988.00	32515.00	23150	20240529	-38.23	11100	20231024	28.83	23150	-38.23	20240529	12200	17.21	20240805	23150	-38.23	20240529	11100	28.83	20231024	3.28	N	004560	5000	753 억	482769	N	N	119	N	N
158	20241002	110149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14210	-370	5	-2.54	286011310	20213	46.15	14440	14510	14060	18950	10210	14580	14149.87	3.20	-1299	14913	14746	14533	14366	14153	14640	14260	754	4370	5000	10490	10	1	15078811	2143	-7.15	0.44	12	0.13	-1988.00	32515.00	23150	20240529	-38.62	11100	20231024	28.02	23150	-38.62	20240529	12200	16.48	20240805	23150	-38.62	20240529	11100	28.02	20231024	3.28	N	004560	5000	753 억	482769	N	N	119	N	N
159	20241002	100149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14190	-390	5	-2.67	193251890	13663	31.20	14440	14510	14060	18950	10210	14580	14144.18	3.20	-3413	14913	14746	14533	14366	14153	14640	14260	754	4370	5000	10490	10	1	15078811	2140	-7.14	0.44	12	0.09	-1988.00	32515.00	23150	20240529	-38.70	11100	20231024	27.84	23150	-38.70	20240529	12200	16.31	20240805	23150	-38.70	20240529	11100	27.84	20231024	3.28	N	004560	5000	753 억	482769	N	N	119	N	N
160	20241002	090148	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	14250	-330	5	-2.26	15164750	1059	2.42	14440	14510	14250	18950	10210	14580	14319.88	3.20	-320	14913	14746	14533	14366	14153	14640	14260	754	4370	5000	10490	10	1	15078811	2149	-7.17	0.44	12	0.01	-1988.00	32515.00	23150	20240529	-38.44	11100	20231024	28.38	23150	-38.44	20240529	12200	16.80	20240805	23150	-38.44	20240529	11100	28.38	20231024	3.28	N	004560	5000	753 억	482769	N	N	119	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History