KissMeData/008260/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5690	70	2	1.25	516572100	91778	123.96	5720	5720	5500	7300	3940	5620	5628.50	4.46	-4484	5820	5720	5570	5470	5320	5770	5520	143	1680	500	4040	10	1	28600117	1627	3.34	0.86	12	0.32	1706.00	6580.00	8170	20230706	-30.35	3765	20221031	51.13	8170	-30.35	20230706	4265	33.41	20230103	8170	-30.35	20230706	3765	51.13	20221031	1.63	N	008260	500	143 억	1274741	N	N	0	N	N
3	20231031	150236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5700	80	2	1.42	503584040	89496	120.88	5720	5720	5500	7300	3940	5620	5626.89	4.46	-4219	5820	5720	5570	5470	5320	5770	5520	143	1680	500	4040	10	1	28600117	1630	3.34	0.87	12	0.31	1706.00	6580.00	8170	20230706	-30.23	3765	20221031	51.39	8170	-30.23	20230706	4265	33.65	20230103	8170	-30.23	20230706	3765	51.39	20221031	1.63	N	008260	500	143 억	1274741	N	N	0	N	N
4	20231031	140239	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5680	60	2	1.07	406021750	72237	97.57	5720	5720	5500	7300	3940	5620	5620.69	4.46	-5388	5820	5720	5570	5470	5320	5770	5520	143	1680	500	4040	10	1	28600117	1624	3.33	0.86	12	0.25	1706.00	6580.00	8170	20230706	-30.48	3765	20221031	50.86	8170	-30.48	20230706	4265	33.18	20230103	8170	-30.48	20230706	3765	50.86	20221031	1.63	N	008260	500	143 억	1274741	N	N	0	N	N
5	20231031	130236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5670	50	2	0.89	350234270	62395	84.27	5720	5720	5500	7300	3940	5620	5613.18	4.46	-5754	5820	5720	5570	5470	5320	5770	5520	143	1680	500	4040	10	1	28600117	1622	3.32	0.86	12	0.22	1706.00	6580.00	8170	20230706	-30.60	3765	20221031	50.60	8170	-30.60	20230706	4265	32.94	20230103	8170	-30.60	20230706	3765	50.60	20221031	1.63	N	008260	500	143 억	1274741	N	N	0	N	N
6	20231031	120232	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5630	10	2	0.18	217063080	38426	51.90	5720	5720	5580	7300	3940	5620	5648.86	4.46	-9403	5820	5720	5570	5470	5320	5770	5520	143	1680	500	4040	10	1	28600117	1610	3.30	0.86	12	0.13	1706.00	6580.00	8170	20230706	-31.09	3765	20221031	49.54	8170	-31.09	20230706	4265	32.00	20230103	8170	-31.09	20230706	3765	49.54	20221031	1.63	N	008260	500	143 억	1274741	N	N	0	N	N
7	20231031	110240	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5670	50	2	0.89	199993640	35391	47.80	5720	5720	5580	7300	3940	5620	5650.97	4.46	-9370	5820	5720	5570	5470	5320	5770	5520	143	1680	500	4040	10	1	28600117	1622	3.32	0.86	12	0.12	1706.00	6580.00	8170	20230706	-30.60	3765	20221031	50.60	8170	-30.60	20230706	4265	32.94	20230103	8170	-30.60	20230706	3765	50.60	20221031	1.63	N	008260	500	143 억	1274741	N	N	0	N	N
8	20231031	100238	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5630	10	2	0.18	95850250	17023	22.99	5720	5720	5580	7300	3940	5620	5630.63	4.46	-5524	5820	5720	5570	5470	5320	5770	5520	143	1680	500	4040	10	1	28600117	1610	3.30	0.86	12	0.06	1706.00	6580.00	8170	20230706	-31.09	3765	20221031	49.54	8170	-31.09	20230706	4265	32.00	20230103	8170	-31.09	20230706	3765	49.54	20221031	1.63	N	008260	500	143 억	1274741	N	N	0	N	N
9	20231031	090236	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5710	90	2	1.60	2188890	383	0.52	5720	5720	5630	7300	3940	5620	5715.12	4.46	-47	5820	5720	5570	5470	5320	5770	5520	143	1680	500	4040	10	1	28600117	1633	3.35	0.87	12	0.00	1706.00	6580.00	8170	20230706	-30.11	3765	20221031	51.66	8170	-30.11	20230706	4265	33.88	20230103	8170	-30.11	20230706	3765	51.66	20221031	1.63	N	008260	500	143 억	1274741	N	N	0	N	N
10	20231030	160234	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5620	120	2	2.18	411835630	74034	72.35	5500	5670	5420	7150	3850	5500	5562.79	4.36	28875	5713	5606	5533	5426	5353	5570	5390	143	1650	500	3960	10	1	28600117	1607	3.29	0.85	12	0.26	1706.00	6580.00	8170	20230706	-31.21	3765	20221031	49.27	8170	-31.21	20230706	4265	31.77	20230103	8170	-31.21	20230706	3765	49.27	20221031	1.57	N	008260	500	143 억	1245865	N	N	0	N	N
11	20231030	150230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5620	120	2	2.18	394618650	70976	69.36	5500	5670	5420	7150	3850	5500	5559.89	4.36	27144	5713	5606	5533	5426	5353	5570	5390	143	1650	500	3960	10	1	28600117	1607	3.29	0.85	12	0.25	1706.00	6580.00	8170	20230706	-31.21	3765	20221031	49.27	8170	-31.21	20230706	4265	31.77	20230103	8170	-31.21	20230706	3765	49.27	20221031	1.57	N	008260	500	143 억	1245865	N	N	0	N	N
12	20231030	140231	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5580	80	2	1.45	383521010	68999	67.43	5500	5670	5420	7150	3850	5500	5558.36	4.36	25920	5713	5606	5533	5426	5353	5570	5390	143	1650	500	3960	10	1	28600117	1596	3.27	0.85	12	0.24	1706.00	6580.00	8170	20230706	-31.70	3765	20221031	48.21	8170	-31.70	20230706	4265	30.83	20230103	8170	-31.70	20230706	3765	48.21	20221031	1.57	N	008260	500	143 억	1245865	N	N	0	N	N
13	20231030	130230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5580	80	2	1.45	360329630	64851	63.38	5500	5670	5420	7150	3850	5500	5556.27	4.36	24332	5713	5606	5533	5426	5353	5570	5390	143	1650	500	3960	10	1	28600117	1596	3.27	0.85	12	0.23	1706.00	6580.00	8170	20230706	-31.70	3765	20221031	48.21	8170	-31.70	20230706	4265	30.83	20230103	8170	-31.70	20230706	3765	48.21	20221031	1.57	N	008260	500	143 억	1245865	N	N	0	N	N
14	20231030	120228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5620	120	2	2.18	345749160	62246	60.83	5500	5670	5420	7150	3850	5500	5554.56	4.36	23159	5713	5606	5533	5426	5353	5570	5390	143	1650	500	3960	10	1	28600117	1607	3.29	0.85	12	0.22	1706.00	6580.00	8170	20230706	-31.21	3765	20221031	49.27	8170	-31.21	20230706	4265	31.77	20230103	8170	-31.21	20230706	3765	49.27	20221031	1.57	N	008260	500	143 억	1245865	N	N	0	N	N
15	20231030	110228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5640	140	2	2.55	312633520	56362	55.08	5500	5650	5420	7150	3850	5500	5546.88	4.36	19305	5713	5606	5533	5426	5353	5570	5390	143	1650	500	3960	10	1	28600117	1613	3.31	0.86	12	0.20	1706.00	6580.00	8170	20230706	-30.97	3765	20221031	49.80	8170	-30.97	20230706	4265	32.24	20230103	8170	-30.97	20230706	3765	49.80	20221031	1.57	N	008260	500	143 억	1245865	N	N	0	N	N
16	20231030	100229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5550	50	2	0.91	124291890	22680	22.16	5500	5550	5420	7150	3850	5500	5480.24	4.36	1799	5713	5606	5533	5426	5353	5570	5390	143	1650	500	3960	10	1	28600117	1587	3.25	0.84	12	0.08	1706.00	6580.00	8170	20230706	-32.07	3765	20221031	47.41	8170	-32.07	20230706	4265	30.13	20230103	8170	-32.07	20230706	3765	47.41	20221031	1.57	N	008260	500	143 억	1245865	N	N	0	N	N
17	20231030	090226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5540	40	2	0.73	22106790	4020	3.93	5500	5540	5470	7150	3850	5500	5499.20	4.36	2966	5713	5606	5533	5426	5353	5570	5390	143	1650	500	3960	10	1	28600117	1584	3.25	0.84	12	0.01	1706.00	6580.00	8170	20230706	-32.19	3765	20221031	47.14	8170	-32.19	20230706	4265	29.89	20230103	8170	-32.19	20230706	3765	47.14	20221031	1.57	N	008260	500	143 억	1245865	N	N	0	N	N
18	20231027	160221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5500	-80	5	-1.43	561893670	101220	61.96	5580	5640	5460	7250	3910	5580	5551.24	4.40	-11752	6020	5800	5650	5430	5280	5725	5355	143	1670	500	4010	10	1	28600117	1573	3.22	0.84	12	0.35	1706.00	6580.00	8170	20230706	-32.68	3765	20221031	46.08	8170	-32.68	20230706	4265	28.96	20230103	8170	-32.68	20230706	3765	46.08	20221031	1.61	N	008260	500	143 억	1257412	N	N	0	N	N
19	20231027	150229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5520	-60	5	-1.08	514120310	92534	56.64	5580	5640	5460	7250	3910	5580	5556.02	4.40	-10944	6020	5800	5650	5430	5280	5725	5355	143	1670	500	4010	10	1	28600117	1579	3.24	0.84	12	0.32	1706.00	6580.00	8170	20230706	-32.44	3765	20221031	46.61	8170	-32.44	20230706	4265	29.43	20230103	8170	-32.44	20230706	3765	46.61	20221031	1.61	N	008260	500	143 억	1257412	N	N	0	N	N
20	20231027	140228	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5580	0	3	0.00	439436770	78970	48.34	5580	5640	5460	7250	3910	5580	5564.60	4.40	-5997	6020	5800	5650	5430	5280	5725	5355	143	1670	500	4010	10	1	28600117	1596	3.27	0.85	12	0.28	1706.00	6580.00	8170	20230706	-31.70	3765	20221031	48.21	8170	-31.70	20230706	4265	30.83	20230103	8170	-31.70	20230706	3765	48.21	20221031	1.61	N	008260	500	143 억	1257412	N	N	0	N	N
21	20231027	130227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5520	-60	5	-1.08	338025490	60690	37.15	5580	5640	5460	7250	3910	5580	5569.71	4.40	-1066	6020	5800	5650	5430	5280	5725	5355	143	1670	500	4010	10	1	28600117	1579	3.24	0.84	12	0.21	1706.00	6580.00	8170	20230706	-32.44	3765	20221031	46.61	8170	-32.44	20230706	4265	29.43	20230103	8170	-32.44	20230706	3765	46.61	20221031	1.61	N	008260	500	143 억	1257412	N	N	0	N	N
22	20231027	120229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5600	20	2	0.36	263896850	47344	28.98	5580	5640	5460	7250	3910	5580	5574.03	4.40	-1511	6020	5800	5650	5430	5280	5725	5355	143	1670	500	4010	10	1	28600117	1602	3.28	0.85	12	0.17	1706.00	6580.00	8170	20230706	-31.46	3765	20221031	48.74	8170	-31.46	20230706	4265	31.30	20230103	8170	-31.46	20230706	3765	48.74	20221031	1.61	N	008260	500	143 억	1257412	N	N	0	N	N
23	20231027	110230	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5610	30	2	0.54	194901080	35050	21.46	5580	5630	5460	7250	3910	5580	5560.66	4.40	-5187	6020	5800	5650	5430	5280	5725	5355	143	1670	500	4010	10	1	28600117	1604	3.29	0.85	12	0.12	1706.00	6580.00	8170	20230706	-31.33	3765	20221031	49.00	8170	-31.33	20230706	4265	31.54	20230103	8170	-31.33	20230706	3765	49.00	20221031	1.61	N	008260	500	143 억	1257412	N	N	0	N	N
24	20231027	100229	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5540	-40	5	-0.72	142567460	25690	15.73	5580	5630	5460	7250	3910	5580	5549.53	4.40	-7522	6020	5800	5650	5430	5280	5725	5355	143	1670	500	4010	10	1	28600117	1584	3.25	0.84	12	0.09	1706.00	6580.00	8170	20230706	-32.19	3765	20221031	47.14	8170	-32.19	20230706	4265	29.89	20230103	8170	-32.19	20230706	3765	47.14	20221031	1.61	N	008260	500	143 억	1257412	N	N	0	N	N
25	20231027	090227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5600	20	2	0.36	6028800	1080	0.66	5580	5600	5580	7250	3910	5580	5582.22	4.40	-149	6020	5800	5650	5430	5280	5725	5355	143	1670	500	4010	10	1	28600117	1602	3.28	0.85	12	0.00	1706.00	6580.00	8170	20230706	-31.46	3765	20221031	48.74	8170	-31.46	20230706	4265	31.30	20230103	8170	-31.46	20230706	3765	48.74	20221031	1.61	N	008260	500	143 억	1257412	N	N	0	N	N
26	20231026	160226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5580	-330	5	-5.58	921855340	163312	71.98	5870	5870	5500	7680	4140	5910	5644.75	4.54	-35121	6343	6126	5943	5726	5543	6235	5835	143	1770	500	4250	10	1	28600117	1596	3.27	0.85	12	0.57	1706.00	6580.00	8170	20230706	-31.70	3710	20221024	50.40	8170	-31.70	20230706	4265	30.83	20230103	8170	-31.70	20230706	3765	48.21	20221031	1.63	N	008260	500	143 억	1298664	N	N	0	N	N
27	20231026	150226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5570	-340	5	-5.75	831118550	147024	64.81	5870	5870	5500	7680	4140	5910	5652.94	4.54	-26482	6343	6126	5943	5726	5543	6235	5835	143	1770	500	4250	10	1	28600117	1593	3.26	0.85	12	0.51	1706.00	6580.00	8170	20230706	-31.82	3710	20221024	50.13	8170	-31.82	20230706	4265	30.60	20230103	8170	-31.82	20230706	3765	47.94	20221031	1.63	N	008260	500	143 억	1298664	N	N	0	N	N
28	20231026	140225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5580	-330	5	-5.58	532694490	93198	41.08	5870	5870	5580	7680	4140	5910	5715.73	4.54	-31540	6343	6126	5943	5726	5543	6235	5835	143	1770	500	4250	10	1	28600117	1596	3.27	0.85	12	0.33	1706.00	6580.00	8170	20230706	-31.70	3710	20221024	50.40	8170	-31.70	20230706	4265	30.83	20230103	8170	-31.70	20230706	3765	48.21	20221031	1.63	N	008260	500	143 억	1298664	N	N	0	N	N
29	20231026	130226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5700	-210	5	-3.55	405900510	70694	31.16	5870	5870	5640	7680	4140	5910	5741.65	4.54	-23172	6343	6126	5943	5726	5543	6235	5835	143	1770	500	4250	10	1	28600117	1630	3.34	0.87	12	0.25	1706.00	6580.00	8170	20230706	-30.23	3710	20221024	53.64	8170	-30.23	20230706	4265	33.65	20230103	8170	-30.23	20230706	3765	51.39	20221031	1.63	N	008260	500	143 억	1298664	N	N	0	N	N
30	20231026	120226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5640	-270	5	-4.57	356003480	61907	27.29	5870	5870	5640	7680	4140	5910	5750.62	4.54	-22974	6343	6126	5943	5726	5543	6235	5835	143	1770	500	4250	10	1	28600117	1613	3.31	0.86	12	0.22	1706.00	6580.00	8170	20230706	-30.97	3710	20221024	52.02	8170	-30.97	20230706	4265	32.24	20230103	8170	-30.97	20230706	3765	49.80	20221031	1.63	N	008260	500	143 억	1298664	N	N	0	N	N
31	20231026	110227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5730	-180	5	-3.05	265549350	45970	20.26	5870	5870	5710	7680	4140	5910	5776.58	4.54	-14966	6343	6126	5943	5726	5543	6235	5835	143	1770	500	4250	10	1	28600117	1639	3.36	0.87	12	0.16	1706.00	6580.00	8170	20230706	-29.87	3710	20221024	54.45	8170	-29.87	20230706	4265	34.35	20230103	8170	-29.87	20230706	3765	52.19	20221031	1.63	N	008260	500	143 억	1298664	N	N	0	N	N
32	20231026	100227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5790	-120	5	-2.03	130484140	22482	9.91	5870	5870	5750	7680	4140	5910	5803.94	4.54	118	6343	6126	5943	5726	5543	6235	5835	143	1770	500	4250	10	1	28600117	1656	3.39	0.88	12	0.08	1706.00	6580.00	8170	20230706	-29.13	3710	20221024	56.06	8170	-29.13	20230706	4265	35.76	20230103	8170	-29.13	20230706	3765	53.78	20221031	1.63	N	008260	500	143 억	1298664	N	N	0	N	N
33	20231026	090225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5770	-140	5	-2.37	30088890	5162	2.28	5870	5870	5750	7680	4140	5910	5828.92	4.54	-606	6343	6126	5943	5726	5543	6235	5835	143	1770	500	4250	10	1	28600117	1650	3.38	0.88	12	0.02	1706.00	6580.00	8170	20230706	-29.38	3710	20221024	55.53	8170	-29.38	20230706	4265	35.29	20230103	8170	-29.38	20230706	3765	53.25	20221031	1.63	N	008260	500	143 억	1298664	N	N	0	N	N
34	20231025	160226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5910	210	2	3.68	1350521990	226508	110.63	5780	6160	5760	7410	3990	5700	5962.49	4.38	44230	6080	5890	5670	5480	5260	5985	5575	143	1710	500	4100	10	1	28600117	1690	3.46	0.90	12	0.79	1706.00	6580.00	8170	20230706	-27.66	3650	20221021	61.92	8170	-27.66	20230706	4265	38.57	20230103	8170	-27.66	20230706	3765	56.97	20221031	1.66	N	008260	500	143 억	1253043	N	N	11	N	N
35	20231025	150227	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6020	320	2	5.61	1277912150	214367	104.70	5780	6160	5760	7410	3990	5700	5961.33	4.38	42714	6080	5890	5670	5480	5260	5985	5575	143	1710	500	4100	10	1	28600117	1722	3.53	0.91	12	0.75	1706.00	6580.00	8170	20230706	-26.32	3650	20221021	64.93	8170	-26.32	20230706	4265	41.15	20230103	8170	-26.32	20230706	3765	59.89	20221031	1.66	N	008260	500	143 억	1253043	N	N	11	N	N
36	20231025	140224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	250	2	4.39	1041019680	174890	85.42	5780	6160	5760	7410	3990	5700	5952.43	4.38	34322	6080	5890	5670	5480	5260	5985	5575	143	1710	500	4100	10	1	28600117	1702	3.49	0.90	12	0.61	1706.00	6580.00	8170	20230706	-27.17	3650	20221021	63.01	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	3765	58.03	20221031	1.66	N	008260	500	143 억	1253043	N	N	11	N	N
37	20231025	130226	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5800	100	2	1.75	959080440	160987	78.63	5780	6160	5760	7410	3990	5700	5957.50	4.38	27196	6080	5890	5670	5480	5260	5985	5575	143	1710	500	4100	10	1	28600117	1659	3.40	0.88	12	0.56	1706.00	6580.00	8170	20230706	-29.01	3650	20221021	58.90	8170	-29.01	20230706	4265	35.99	20230103	8170	-29.01	20230706	3765	54.05	20221031	1.66	N	008260	500	143 억	1253043	N	N	11	N	N
38	20231025	120225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5880	180	2	3.16	831880960	139095	67.93	5780	6160	5760	7410	3990	5700	5980.67	4.38	14386	6080	5890	5670	5480	5260	5985	5575	143	1710	500	4100	10	1	28600117	1682	3.45	0.89	12	0.49	1706.00	6580.00	8170	20230706	-28.03	3650	20221021	61.10	8170	-28.03	20230706	4265	37.87	20230103	8170	-28.03	20230706	3765	56.18	20221031	1.66	N	008260	500	143 억	1253043	N	N	11	N	N
39	20231025	110225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	240	2	4.21	755671440	126166	61.62	5780	6160	5760	7410	3990	5700	5989.50	4.38	8643	6080	5890	5670	5480	5260	5985	5575	143	1710	500	4100	10	1	28600117	1699	3.48	0.90	12	0.44	1706.00	6580.00	8170	20230706	-27.29	3650	20221021	62.74	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	3765	57.77	20221031	1.66	N	008260	500	143 억	1253043	N	N	11	N	N
40	20231025	100224	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5960	260	2	4.56	678862270	113236	55.30	5780	6160	5760	7410	3990	5700	5995.11	4.38	4999	6080	5890	5670	5480	5260	5985	5575	143	1710	500	4100	10	1	28600117	1705	3.49	0.91	12	0.40	1706.00	6580.00	8170	20230706	-27.05	3650	20221021	63.29	8170	-27.05	20230706	4265	39.74	20230103	8170	-27.05	20230706	3765	58.30	20221031	1.66	N	008260	500	143 억	1253043	N	N	11	N	N
41	20231025	090225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5820	120	2	2.11	25148240	4336	2.12	5780	5850	5760	7410	3990	5700	5799.87	4.38	486	6080	5890	5670	5480	5260	5985	5575	143	1710	500	4100	10	1	28600117	1665	3.41	0.88	12	0.02	1706.00	6580.00	8170	20230706	-28.76	3650	20221021	59.45	8170	-28.76	20230706	4265	36.46	20230103	8170	-28.76	20230706	3765	54.58	20221031	1.66	N	008260	500	143 억	1253043	N	N	11	N	N
42	20231024	160222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5700	160	2	2.89	1162046580	204607	236.55	5490	5860	5450	7200	3880	5540	5679.40	4.13	69252	5646	5592	5516	5462	5386	5620	5490	143	1660	500	3980	10	1	28600117	1630	3.34	0.87	12	0.72	1706.00	6580.00	8170	20230706	-30.23	3650	20221021	56.16	8170	-30.23	20230706	4265	33.65	20230103	8170	-30.23	20230706	3710	53.64	20221024	1.71	N	008260	500	143 억	1179932	N	N	11	N	N
43	20231024	150225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5660	120	2	2.17	1076158120	189452	219.03	5490	5860	5450	7200	3880	5540	5680.37	4.13	63175	5646	5592	5516	5462	5386	5620	5490	143	1660	500	3980	10	1	28600117	1619	3.32	0.86	12	0.66	1706.00	6580.00	8170	20230706	-30.72	3650	20221021	55.07	8170	-30.72	20230706	4265	32.71	20230103	8170	-30.72	20230706	3710	52.56	20221024	1.71	N	008260	500	143 억	1179932	N	N	0	N	N
44	20231024	140222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5750	210	2	3.79	567582110	100001	115.61	5490	5860	5450	7200	3880	5540	5675.77	4.13	17056	5646	5592	5516	5462	5386	5620	5490	143	1660	500	3980	10	1	28600117	1645	3.37	0.87	12	0.35	1706.00	6580.00	8170	20230706	-29.62	3650	20221021	57.53	8170	-29.62	20230706	4265	34.82	20230103	8170	-29.62	20230706	3710	54.99	20221024	1.71	N	008260	500	143 억	1179932	N	N	0	N	N
45	20231024	130225	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5790	250	2	4.51	342903960	61244	70.80	5490	5800	5450	7200	3880	5540	5598.98	4.13	5182	5646	5592	5516	5462	5386	5620	5490	143	1660	500	3980	10	1	28600117	1656	3.39	0.88	12	0.21	1706.00	6580.00	8170	20230706	-29.13	3650	20221021	58.63	8170	-29.13	20230706	4265	35.76	20230103	8170	-29.13	20230706	3710	56.06	20221024	1.71	N	008260	500	143 억	1179932	N	N	0	N	N
46	20231024	120223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5650	110	2	1.99	217125000	39235	45.36	5490	5660	5450	7200	3880	5540	5533.96	4.13	-2297	5646	5592	5516	5462	5386	5620	5490	143	1660	500	3980	10	1	28600117	1616	3.31	0.86	12	0.14	1706.00	6580.00	8170	20230706	-30.84	3650	20221021	54.79	8170	-30.84	20230706	4265	32.47	20230103	8170	-30.84	20230706	3710	52.29	20221024	1.71	N	008260	500	143 억	1179932	N	N	0	N	N
47	20231024	110223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5470	-70	5	-1.26	119906150	21806	25.21	5490	5600	5450	7200	3880	5540	5498.77	4.13	-7739	5646	5592	5516	5462	5386	5620	5490	143	1660	500	3980	10	1	28600117	1564	3.21	0.83	12	0.08	1706.00	6580.00	8170	20230706	-33.05	3650	20221021	49.86	8170	-33.05	20230706	4265	28.25	20230103	8170	-33.05	20230706	3710	47.44	20221024	1.71	N	008260	500	143 억	1179932	N	N	0	N	N
48	20231024	100223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5520	-20	5	-0.36	31008560	5576	6.45	5490	5600	5490	7200	3880	5540	5561.08	4.13	-2752	5646	5592	5516	5462	5386	5620	5490	143	1660	500	3980	10	1	28600117	1579	3.24	0.84	12	0.02	1706.00	6580.00	8170	20230706	-32.44	3650	20221021	51.23	8170	-32.44	20230706	4265	29.43	20230103	8170	-32.44	20230706	3710	48.79	20221024	1.71	N	008260	500	143 억	1179932	N	N	0	N	N
49	20231024	090223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5490	-50	5	-0.90	812570	148	0.17	5490	5490	5490	7200	3880	5540	5490.00	4.13	-12	5646	5592	5516	5462	5386	5620	5490	143	1660	500	3980	10	1	28600117	1570	3.22	0.83	12	0.00	1706.00	6580.00	8170	20230706	-32.80	3650	20221021	50.41	8170	-32.80	20230706	4265	28.72	20230103	8170	-32.80	20230706	3710	47.98	20221024	1.71	N	008260	500	143 억	1179932	N	N	0	N	N
50	20231023	160221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5540	70	2	1.28	477090610	86495	68.60	5440	5570	5440	7110	3830	5470	5515.82	4.09	10033	5810	5640	5530	5360	5250	5585	5305	143	1640	500	3930	10	1	28600117	1584	3.25	0.84	12	0.30	1706.00	6580.00	8170	20230706	-32.19	3650	20221021	51.78	8170	-32.19	20230706	4265	29.89	20230103	8170	-32.19	20230706	3710	49.33	20221024	1.70	N	008260	500	143 억	1169210	N	N	0	N	N
51	20231023	150219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5530	60	2	1.10	448243840	81284	64.47	5440	5570	5440	7110	3830	5470	5514.54	4.09	9749	5810	5640	5530	5360	5250	5585	5305	143	1640	500	3930	10	1	28600117	1582	3.24	0.84	12	0.28	1706.00	6580.00	8170	20230706	-32.31	3650	20221021	51.51	8170	-32.31	20230706	4265	29.66	20230103	8170	-32.31	20230706	3710	49.06	20221024	1.70	N	008260	500	143 억	1169210	N	N	0	N	N
52	20231023	140221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5520	50	2	0.91	372197580	67516	53.55	5440	5570	5440	7110	3830	5470	5512.73	4.09	6942	5810	5640	5530	5360	5250	5585	5305	143	1640	500	3930	10	1	28600117	1579	3.24	0.84	12	0.24	1706.00	6580.00	8170	20230706	-32.44	3650	20221021	51.23	8170	-32.44	20230706	4265	29.43	20230103	8170	-32.44	20230706	3710	48.79	20221024	1.70	N	008260	500	143 억	1169210	N	N	0	N	N
53	20231023	130221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5510	40	2	0.73	279952220	50818	40.31	5440	5570	5440	7110	3830	5470	5508.92	4.09	6217	5810	5640	5530	5360	5250	5585	5305	143	1640	500	3930	10	1	28600117	1576	3.23	0.84	12	0.18	1706.00	6580.00	8170	20230706	-32.56	3650	20221021	50.96	8170	-32.56	20230706	4265	29.19	20230103	8170	-32.56	20230706	3710	48.52	20221024	1.70	N	008260	500	143 억	1169210	N	N	0	N	N
54	20231023	120220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5530	60	2	1.10	260176100	47230	37.46	5440	5570	5440	7110	3830	5470	5508.70	4.09	5429	5810	5640	5530	5360	5250	5585	5305	143	1640	500	3930	10	1	28600117	1582	3.24	0.84	12	0.17	1706.00	6580.00	8170	20230706	-32.31	3650	20221021	51.51	8170	-32.31	20230706	4265	29.66	20230103	8170	-32.31	20230706	3710	49.06	20221024	1.70	N	008260	500	143 억	1169210	N	N	0	N	N
55	20231023	110222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5520	50	2	0.91	160816490	29255	23.20	5440	5570	5440	7110	3830	5470	5497.06	4.09	2746	5810	5640	5530	5360	5250	5585	5305	143	1640	500	3930	10	1	28600117	1579	3.24	0.84	12	0.10	1706.00	6580.00	8170	20230706	-32.44	3650	20221021	51.23	8170	-32.44	20230706	4265	29.43	20230103	8170	-32.44	20230706	3710	48.79	20221024	1.70	N	008260	500	143 억	1169210	N	N	0	N	N
56	20231023	100219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5510	40	2	0.73	113145050	20610	16.35	5440	5570	5440	7110	3830	5470	5489.81	4.09	-1429	5810	5640	5530	5360	5250	5585	5305	143	1640	500	3930	10	1	28600117	1576	3.23	0.84	12	0.07	1706.00	6580.00	8170	20230706	-32.56	3650	20221021	50.96	8170	-32.56	20230706	4265	29.19	20230103	8170	-32.56	20230706	3710	48.52	20221024	1.70	N	008260	500	143 억	1169210	N	N	0	N	N
57	20231023	090223	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5470	0	3	0.00	4081380	750	0.59	5440	5470	5440	7110	3830	5470	5441.84	4.09	128	5810	5640	5530	5360	5250	5585	5305	143	1640	500	3930	10	1	28600117	1564	3.21	0.83	12	0.00	1706.00	6580.00	8170	20230706	-33.05	3650	20221021	49.86	8170	-33.05	20230706	4265	28.25	20230103	8170	-33.05	20230706	3710	47.44	20221024	1.70	N	008260	500	143 억	1169210	N	N	0	N	N
58	20231020	160221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5470	-200	5	-3.53	691754170	126065	80.20	5560	5700	5420	7370	3970	5670	5487.28	4.09	-1927	6096	5882	5756	5542	5416	5820	5480	143	1700	500	4080	10	1	28600117	1564	3.21	0.83	12	0.44	1706.00	6580.00	8170	20230706	-33.05	3650	20221021	49.86	8170	-33.05	20230706	4265	28.25	20230103	8170	-33.05	20230706	3650	49.86	20221021	1.75	N	008260	500	143 억	1170900	N	N	33	N	N
59	20231020	150220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5470	-200	5	-3.53	640777120	116738	74.27	5560	5700	5420	7370	3970	5670	5489.02	4.09	2673	6096	5882	5756	5542	5416	5820	5480	143	1700	500	4080	10	1	28600117	1564	3.21	0.83	12	0.41	1706.00	6580.00	8170	20230706	-33.05	3650	20221021	49.86	8170	-33.05	20230706	4265	28.25	20230103	8170	-33.05	20230706	3650	49.86	20221021	1.75	N	008260	500	143 억	1170900	N	N	33	N	N
60	20231020	140222	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5520	-150	5	-2.65	535579360	97568	62.07	5560	5700	5420	7370	3970	5670	5489.29	4.09	5698	6096	5882	5756	5542	5416	5820	5480	143	1700	500	4080	10	1	28600117	1579	3.24	0.84	12	0.34	1706.00	6580.00	8170	20230706	-32.44	3650	20221021	51.23	8170	-32.44	20230706	4265	29.43	20230103	8170	-32.44	20230706	3650	51.23	20221021	1.75	N	008260	500	143 억	1170900	N	N	33	N	N
61	20231020	130216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5480	-190	5	-3.35	513303870	93511	59.49	5560	5700	5420	7370	3970	5670	5489.23	4.09	5927	6096	5882	5756	5542	5416	5820	5480	143	1700	500	4080	10	1	28600117	1567	3.21	0.83	12	0.33	1706.00	6580.00	8170	20230706	-32.93	3650	20221021	50.14	8170	-32.93	20230706	4265	28.49	20230103	8170	-32.93	20230706	3650	50.14	20221021	1.75	N	008260	500	143 억	1170900	N	N	33	N	N
62	20231020	120219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5470	-200	5	-3.53	487323370	88773	56.48	5560	5700	5420	7370	3970	5670	5489.54	4.09	7862	6096	5882	5756	5542	5416	5820	5480	143	1700	500	4080	10	1	28600117	1564	3.21	0.83	12	0.31	1706.00	6580.00	8170	20230706	-33.05	3650	20221021	49.86	8170	-33.05	20230706	4265	28.25	20230103	8170	-33.05	20230706	3650	49.86	20221021	1.75	N	008260	500	143 억	1170900	N	N	33	N	N
63	20231020	110221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5440	-230	5	-4.06	448729810	81708	51.98	5560	5700	5420	7370	3970	5670	5491.87	4.09	8624	6096	5882	5756	5542	5416	5820	5480	143	1700	500	4080	10	1	28600117	1556	3.19	0.83	12	0.29	1706.00	6580.00	8170	20230706	-33.41	3650	20221021	49.04	8170	-33.41	20230706	4265	27.55	20230103	8170	-33.41	20230706	3650	49.04	20221021	1.75	N	008260	500	143 억	1170900	N	N	33	N	N
64	20231020	100220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5480	-190	5	-3.35	346262540	62874	40.00	5560	5700	5430	7370	3970	5670	5507.24	4.09	7691	6096	5882	5756	5542	5416	5820	5480	143	1700	500	4080	10	1	28600117	1567	3.21	0.83	12	0.22	1706.00	6580.00	8170	20230706	-32.93	3650	20221021	50.14	8170	-32.93	20230706	4265	28.49	20230103	8170	-32.93	20230706	3650	50.14	20221021	1.75	N	008260	500	143 억	1170900	N	N	33	N	N
65	20231020	090221	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5650	-20	5	-0.35	10987180	1971	1.25	5560	5700	5560	7370	3970	5670	5574.32	4.09	637	6096	5882	5756	5542	5416	5820	5480	143	1700	500	4080	10	1	28600117	1616	3.31	0.86	12	0.01	1706.00	6580.00	8170	20230706	-30.84	3650	20221021	54.79	8170	-30.84	20230706	4265	32.47	20230103	8170	-30.84	20230706	3650	54.79	20221021	1.75	N	008260	500	143 억	1170900	N	N	33	N	N
66	20231019	160219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5670	-340	5	-5.66	886333420	154692	81.78	5970	5970	5630	7810	4210	6010	5730.57	4.26	-37731	6570	6290	6000	5720	5430	6430	5860	143	1800	500	4320	10	1	28600117	1622	3.32	0.86	12	0.54	1706.00	6580.00	8170	20230706	-30.60	3595	20221017	57.72	8170	-30.60	20230706	4265	32.94	20230103	8170	-30.60	20230706	3650	55.34	20221021	1.76	N	008260	500	143 억	1218570	N	N	33	N	N
67	20231019	150219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5680	-330	5	-5.49	773425400	134743	71.23	5970	5970	5670	7810	4210	6010	5740.00	4.26	-35132	6570	6290	6000	5720	5430	6430	5860	143	1800	500	4320	10	1	28600117	1624	3.33	0.86	12	0.47	1706.00	6580.00	8170	20230706	-30.48	3595	20221017	58.00	8170	-30.48	20230706	4265	33.18	20230103	8170	-30.48	20230706	3650	55.62	20221021	1.76	N	008260	500	143 억	1218570	N	N	168	N	N
68	20231019	140219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5700	-310	5	-5.16	611540730	106316	56.20	5970	5970	5680	7810	4210	6010	5752.10	4.26	-31830	6570	6290	6000	5720	5430	6430	5860	143	1800	500	4320	10	1	28600117	1630	3.34	0.87	12	0.37	1706.00	6580.00	8170	20230706	-30.23	3595	20221017	58.55	8170	-30.23	20230706	4265	33.65	20230103	8170	-30.23	20230706	3650	56.16	20221021	1.76	N	008260	500	143 억	1218570	N	N	168	N	N
69	20231019	130218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5730	-280	5	-4.66	443910570	76922	40.66	5970	5970	5700	7810	4210	6010	5770.92	4.26	-30726	6570	6290	6000	5720	5430	6430	5860	143	1800	500	4320	10	1	28600117	1639	3.36	0.87	12	0.27	1706.00	6580.00	8170	20230706	-29.87	3595	20221017	59.39	8170	-29.87	20230706	4265	34.35	20230103	8170	-29.87	20230706	3650	56.99	20221021	1.76	N	008260	500	143 억	1218570	N	N	168	N	N
70	20231019	120219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5730	-280	5	-4.66	340099750	58780	31.07	5970	5970	5720	7810	4210	6010	5785.98	4.26	-29465	6570	6290	6000	5720	5430	6430	5860	143	1800	500	4320	10	1	28600117	1639	3.36	0.87	12	0.21	1706.00	6580.00	8170	20230706	-29.87	3595	20221017	59.39	8170	-29.87	20230706	4265	34.35	20230103	8170	-29.87	20230706	3650	56.99	20221021	1.76	N	008260	500	143 억	1218570	N	N	168	N	N
71	20231019	110219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5720	-290	5	-4.83	288488920	49770	26.31	5970	5970	5720	7810	4210	6010	5796.44	4.26	-25592	6570	6290	6000	5720	5430	6430	5860	143	1800	500	4320	10	1	28600117	1636	3.35	0.87	12	0.17	1706.00	6580.00	8170	20230706	-29.99	3595	20221017	59.11	8170	-29.99	20230706	4265	34.11	20230103	8170	-29.99	20230706	3650	56.71	20221021	1.76	N	008260	500	143 억	1218570	N	N	168	N	N
72	20231019	100218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5830	-180	5	-3.00	108973460	18642	9.86	5970	5970	5810	7810	4210	6010	5845.59	4.26	-9233	6570	6290	6000	5720	5430	6430	5860	143	1800	500	4320	10	1	28600117	1667	3.42	0.89	12	0.07	1706.00	6580.00	8170	20230706	-28.64	3595	20221017	62.17	8170	-28.64	20230706	4265	36.69	20230103	8170	-28.64	20230706	3650	59.73	20221021	1.76	N	008260	500	143 억	1218570	N	N	168	N	N
73	20231019	090220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5930	-80	5	-1.33	3425860	574	0.30	5970	5970	5930	7810	4210	6010	5968.40	4.26	-75	6570	6290	6000	5720	5430	6430	5860	143	1800	500	4320	10	1	28600117	1696	3.48	0.90	12	0.00	1706.00	6580.00	8170	20230706	-27.42	3595	20221017	64.95	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	3650	62.47	20221021	1.76	N	008260	500	143 억	1218570	N	N	168	N	N
74	20231018	160220	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6010	230	2	3.98	1129969990	188787	381.52	5710	6280	5710	7510	4050	5780	5985.42	4.19	15688	5920	5850	5780	5710	5640	5815	5675	143	1730	500	4160	10	1	28600117	1719	3.52	0.91	12	0.66	1706.00	6580.00	8170	20230706	-26.44	3595	20221017	67.18	8170	-26.44	20230706	4265	40.91	20230103	8170	-26.44	20230706	3650	64.66	20221021	1.81	N	008260	500	143 억	1197205	N	N	168	N	N
75	20231018	150218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5980	200	2	3.46	1055833760	176475	356.64	5710	6280	5710	7510	4050	5780	5982.91	4.19	16763	5920	5850	5780	5710	5640	5815	5675	143	1730	500	4160	10	1	28600117	1710	3.51	0.91	12	0.62	1706.00	6580.00	8170	20230706	-26.81	3595	20221017	66.34	8170	-26.81	20230706	4265	40.21	20230103	8170	-26.81	20230706	3650	63.84	20221021	1.81	N	008260	500	143 억	1197205	N	N	0	N	N
76	20231018	140216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5980	200	2	3.46	825807120	137983	278.85	5710	6280	5710	7510	4050	5780	5984.85	4.19	2661	5920	5850	5780	5710	5640	5815	5675	143	1730	500	4160	10	1	28600117	1710	3.51	0.91	12	0.48	1706.00	6580.00	8170	20230706	-26.81	3595	20221017	66.34	8170	-26.81	20230706	4265	40.21	20230103	8170	-26.81	20230706	3650	63.84	20221021	1.81	N	008260	500	143 억	1197205	N	N	0	N	N
77	20231018	130215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5880	100	2	1.73	217268940	37142	75.06	5710	5920	5710	7510	4050	5780	5849.68	4.19	6723	5920	5850	5780	5710	5640	5815	5675	143	1730	500	4160	10	1	28600117	1682	3.45	0.89	12	0.13	1706.00	6580.00	8170	20230706	-28.03	3595	20221017	63.56	8170	-28.03	20230706	4265	37.87	20230103	8170	-28.03	20230706	3650	61.10	20221021	1.81	N	008260	500	143 억	1197205	N	N	0	N	N
78	20231018	120218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5870	90	2	1.56	166160200	28417	57.43	5710	5920	5710	7510	4050	5780	5847.21	4.19	7239	5920	5850	5780	5710	5640	5815	5675	143	1730	500	4160	10	1	28600117	1679	3.44	0.89	12	0.10	1706.00	6580.00	8170	20230706	-28.15	3595	20221017	63.28	8170	-28.15	20230706	4265	37.63	20230103	8170	-28.15	20230706	3650	60.82	20221021	1.81	N	008260	500	143 억	1197205	N	N	0	N	N
79	20231018	110218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5860	80	2	1.38	146065870	25001	50.52	5710	5920	5710	7510	4050	5780	5842.40	4.19	5815	5920	5850	5780	5710	5640	5815	5675	143	1730	500	4160	10	1	28600117	1676	3.43	0.89	12	0.09	1706.00	6580.00	8170	20230706	-28.27	3595	20221017	63.00	8170	-28.27	20230706	4265	37.40	20230103	8170	-28.27	20230706	3650	60.55	20221021	1.81	N	008260	500	143 억	1197205	N	N	0	N	N
80	20231018	100218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5830	50	2	0.87	95473490	16366	33.07	5710	5900	5710	7510	4050	5780	5833.65	4.19	5286	5920	5850	5780	5710	5640	5815	5675	143	1730	500	4160	10	1	28600117	1667	3.42	0.89	12	0.06	1706.00	6580.00	8170	20230706	-28.64	3595	20221017	62.17	8170	-28.64	20230706	4265	36.69	20230103	8170	-28.64	20230706	3650	59.73	20221021	1.81	N	008260	500	143 억	1197205	N	N	0	N	N
81	20231018	090217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5810	30	2	0.52	1451140	254	0.51	5710	5810	5710	7510	4050	5780	5713.15	4.19	-24	5920	5850	5780	5710	5640	5815	5675	143	1730	500	4160	10	1	28600117	1662	3.41	0.88	12	0.00	1706.00	6580.00	8170	20230706	-28.89	3595	20221017	61.61	8170	-28.89	20230706	4265	36.23	20230103	8170	-28.89	20230706	3650	59.18	20221021	1.81	N	008260	500	143 억	1197205	N	N	0	N	N
82	20231017	160219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5780	-20	5	-0.34	281344560	48783	32.79	5850	5850	5710	7540	4060	5800	5767.27	4.23	-11851	5986	5892	5726	5632	5466	5940	5680	143	1740	500	4170	10	1	28600117	1653	3.39	0.88	12	0.17	1706.00	6580.00	8170	20230706	-29.25	3560	20221013	62.36	8170	-29.25	20230706	4265	35.52	20230103	8170	-29.25	20230706	3595	60.78	20221017	1.79	N	008260	500	143 억	1208969	N	N	19	N	N
83	20231017	150217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5770	-30	5	-0.52	263195910	45645	30.68	5850	5850	5710	7540	4060	5800	5766.15	4.23	-11246	5986	5892	5726	5632	5466	5940	5680	143	1740	500	4170	10	1	28600117	1650	3.38	0.88	12	0.16	1706.00	6580.00	8170	20230706	-29.38	3560	20221013	62.08	8170	-29.38	20230706	4265	35.29	20230103	8170	-29.38	20230706	3595	60.50	20221017	1.79	N	008260	500	143 억	1208969	N	N	19	N	N
84	20231017	140218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5770	-30	5	-0.52	179237380	31022	20.85	5850	5850	5710	7540	4060	5800	5777.75	4.23	-4438	5986	5892	5726	5632	5466	5940	5680	143	1740	500	4170	10	1	28600117	1650	3.38	0.88	12	0.11	1706.00	6580.00	8170	20230706	-29.38	3560	20221013	62.08	8170	-29.38	20230706	4265	35.29	20230103	8170	-29.38	20230706	3595	60.50	20221017	1.79	N	008260	500	143 억	1208969	N	N	19	N	N
85	20231017	130217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5770	-30	5	-0.52	157408260	27227	18.30	5850	5850	5710	7540	4060	5800	5781.33	4.23	-834	5986	5892	5726	5632	5466	5940	5680	143	1740	500	4170	10	1	28600117	1650	3.38	0.88	12	0.10	1706.00	6580.00	8170	20230706	-29.38	3560	20221013	62.08	8170	-29.38	20230706	4265	35.29	20230103	8170	-29.38	20230706	3595	60.50	20221017	1.79	N	008260	500	143 억	1208969	N	N	19	N	N
86	20231017	120218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5780	-20	5	-0.34	130417560	22544	15.15	5850	5850	5710	7540	4060	5800	5785.02	4.23	3391	5986	5892	5726	5632	5466	5940	5680	143	1740	500	4170	10	1	28600117	1653	3.39	0.88	12	0.08	1706.00	6580.00	8170	20230706	-29.25	3560	20221013	62.36	8170	-29.25	20230706	4265	35.52	20230103	8170	-29.25	20230706	3595	60.78	20221017	1.79	N	008260	500	143 억	1208969	N	N	19	N	N
87	20231017	110215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5780	-20	5	-0.34	125668370	21721	14.60	5850	5850	5710	7540	4060	5800	5785.57	4.23	3578	5986	5892	5726	5632	5466	5940	5680	143	1740	500	4170	10	1	28600117	1653	3.39	0.88	12	0.08	1706.00	6580.00	8170	20230706	-29.25	3560	20221013	62.36	8170	-29.25	20230706	4265	35.52	20230103	8170	-29.25	20230706	3595	60.78	20221017	1.79	N	008260	500	143 억	1208969	N	N	19	N	N
88	20231017	100215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5800	0	3	0.00	107433750	18569	12.48	5850	5850	5710	7540	4060	5800	5785.65	4.23	4991	5986	5892	5726	5632	5466	5940	5680	143	1740	500	4170	10	1	28600117	1659	3.40	0.88	12	0.06	1706.00	6580.00	8170	20230706	-29.01	3560	20221013	62.92	8170	-29.01	20230706	4265	35.99	20230103	8170	-29.01	20230706	3595	61.34	20221017	1.79	N	008260	500	143 억	1208969	N	N	19	N	N
89	20231017	090217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5830	30	2	0.52	12587400	2152	1.45	5850	5850	5800	7540	4060	5800	5849.16	4.23	-1154	5986	5892	5726	5632	5466	5940	5680	143	1740	500	4170	10	1	28600117	1667	3.42	0.89	12	0.01	1706.00	6580.00	8170	20230706	-28.64	3560	20221013	63.76	8170	-28.64	20230706	4265	36.69	20230103	8170	-28.64	20230706	3595	62.17	20221017	1.79	N	008260	500	143 억	1208969	N	N	19	N	N
90	20231016	160216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5800	60	2	1.05	845751020	148717	91.62	5720	5820	5560	7460	4020	5740	5686.93	4.28	-15887	6053	5896	5803	5646	5553	5850	5600	143	1720	500	4130	10	1	28600117	1659	3.40	0.88	12	0.52	1706.00	6580.00	8170	20230706	-29.01	3560	20221013	62.92	8170	-29.01	20230706	4265	35.99	20230103	8170	-29.01	20230706	3595	61.34	20221017	1.79	N	008260	500	143 억	1223105	N	N	19	N	N
91	20231016	150215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5800	60	2	1.05	822641510	144732	89.17	5720	5820	5560	7460	4020	5740	5683.89	4.28	-15448	6053	5896	5803	5646	5553	5850	5600	143	1720	500	4130	10	1	28600117	1659	3.40	0.88	12	0.51	1706.00	6580.00	8170	20230706	-29.01	3560	20221013	62.92	8170	-29.01	20230706	4265	35.99	20230103	8170	-29.01	20230706	3595	61.34	20221017	1.79	N	008260	500	143 억	1223105	N	N	937	N	N
92	20231016	140216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5740	0	3	0.00	672458230	118777	73.18	5720	5740	5560	7460	4020	5740	5661.52	4.28	-8594	6053	5896	5803	5646	5553	5850	5600	143	1720	500	4130	10	1	28600117	1642	3.36	0.87	12	0.42	1706.00	6580.00	8170	20230706	-29.74	3560	20221013	61.24	8170	-29.74	20230706	4265	34.58	20230103	8170	-29.74	20230706	3595	59.67	20221017	1.79	N	008260	500	143 억	1223105	N	N	937	N	N
93	20231016	130215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5720	-20	5	-0.35	595026720	105257	64.85	5720	5740	5560	7460	4020	5740	5653.08	4.28	-6526	6053	5896	5803	5646	5553	5850	5600	143	1720	500	4130	10	1	28600117	1636	3.35	0.87	12	0.37	1706.00	6580.00	8170	20230706	-29.99	3560	20221013	60.67	8170	-29.99	20230706	4265	34.11	20230103	8170	-29.99	20230706	3595	59.11	20221017	1.79	N	008260	500	143 억	1223105	N	N	937	N	N
94	20231016	120217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5680	-60	5	-1.05	435114930	77158	47.54	5720	5740	5560	7460	4020	5740	5639.27	4.28	-5672	6053	5896	5803	5646	5553	5850	5600	143	1720	500	4130	10	1	28600117	1624	3.33	0.86	12	0.27	1706.00	6580.00	8170	20230706	-30.48	3560	20221013	59.55	8170	-30.48	20230706	4265	33.18	20230103	8170	-30.48	20230706	3595	58.00	20221017	1.79	N	008260	500	143 억	1223105	N	N	937	N	N
95	20231016	110216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5610	-130	5	-2.26	317260230	56409	34.75	5720	5740	5560	7460	4020	5740	5624.27	4.28	-8416	6053	5896	5803	5646	5553	5850	5600	143	1720	500	4130	10	1	28600117	1604	3.29	0.85	12	0.20	1706.00	6580.00	8170	20230706	-31.33	3560	20221013	57.58	8170	-31.33	20230706	4265	31.54	20230103	8170	-31.33	20230706	3595	56.05	20221017	1.79	N	008260	500	143 억	1223105	N	N	937	N	N
96	20231016	100213	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5640	-100	5	-1.74	197766450	35057	21.60	5720	5740	5580	7460	4020	5740	5641.27	4.28	-3839	6053	5896	5803	5646	5553	5850	5600	143	1720	500	4130	10	1	28600117	1613	3.31	0.86	12	0.12	1706.00	6580.00	8170	20230706	-30.97	3560	20221013	58.43	8170	-30.97	20230706	4265	32.24	20230103	8170	-30.97	20230706	3595	56.88	20221017	1.79	N	008260	500	143 억	1223105	N	N	937	N	N
97	20231016	090215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5700	-40	5	-0.70	49721350	8706	5.36	5720	5740	5690	7460	4020	5740	5711.14	4.28	-651	6053	5896	5803	5646	5553	5850	5600	143	1720	500	4130	10	1	28600117	1630	3.34	0.87	12	0.03	1706.00	6580.00	8170	20230706	-30.23	3560	20221013	60.11	8170	-30.23	20230706	4265	33.65	20230103	8170	-30.23	20230706	3595	58.55	20221017	1.79	N	008260	500	143 억	1223105	N	N	937	N	N
98	20231012	160217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	10	2	0.17	218292270	36698	77.45	5990	5990	5900	7720	4160	5940	5948.34	4.34	6101	6006	5972	5916	5882	5826	5990	5900	143	1780	500	4270	10	1	28600117	1702	3.49	0.90	12	0.13	1706.00	6580.00	8170	20230706	-27.17	3560	20221013	67.13	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	3560	67.13	20221013	1.93	N	008260	500	143 억	1242133	N	N	4	N	N
99	20231012	150216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5910	-30	5	-0.51	199053330	33462	70.62	5990	5990	5900	7720	4160	5940	5948.64	4.34	6638	6006	5972	5916	5882	5826	5990	5900	143	1780	500	4270	10	1	28600117	1690	3.46	0.90	12	0.12	1706.00	6580.00	8170	20230706	-27.66	3560	20221013	66.01	8170	-27.66	20230706	4265	38.57	20230103	8170	-27.66	20230706	3560	66.01	20221013	1.93	N	008260	500	143 억	1242133	N	N	3	N	N
100	20231012	140216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	10	2	0.17	164625560	27648	58.35	5990	5990	5930	7720	4160	5940	5954.34	4.34	7985	6006	5972	5916	5882	5826	5990	5900	143	1780	500	4270	10	1	28600117	1702	3.49	0.90	12	0.10	1706.00	6580.00	8170	20230706	-27.17	3560	20221013	67.13	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	3560	67.13	20221013	1.93	N	008260	500	143 억	1242133	N	N	3	N	N
101	20231012	130216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5970	30	2	0.51	145643290	24460	51.62	5990	5990	5930	7720	4160	5940	5954.35	4.34	8206	6006	5972	5916	5882	5826	5990	5900	143	1780	500	4270	10	1	28600117	1707	3.50	0.91	12	0.09	1706.00	6580.00	8170	20230706	-26.93	3560	20221013	67.70	8170	-26.93	20230706	4265	39.98	20230103	8170	-26.93	20230706	3560	67.70	20221013	1.93	N	008260	500	143 억	1242133	N	N	3	N	N
102	20231012	120219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5970	30	2	0.51	142580910	23946	50.54	5990	5990	5930	7720	4160	5940	5954.27	4.34	8203	6006	5972	5916	5882	5826	5990	5900	143	1780	500	4270	10	1	28600117	1707	3.50	0.91	12	0.08	1706.00	6580.00	8170	20230706	-26.93	3560	20221013	67.70	8170	-26.93	20230706	4265	39.98	20230103	8170	-26.93	20230706	3560	67.70	20221013	1.93	N	008260	500	143 억	1242133	N	N	3	N	N
103	20231012	110218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5970	30	2	0.51	121886170	20476	43.22	5990	5990	5930	7720	4160	5940	5952.64	4.34	6584	6006	5972	5916	5882	5826	5990	5900	143	1780	500	4270	10	1	28600117	1707	3.50	0.91	12	0.07	1706.00	6580.00	8170	20230706	-26.93	3560	20221013	67.70	8170	-26.93	20230706	4265	39.98	20230103	8170	-26.93	20230706	3560	67.70	20221013	1.93	N	008260	500	143 억	1242133	N	N	3	N	N
104	20231012	100217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5930	-10	5	-0.17	72435750	12162	25.67	5990	5990	5930	7720	4160	5940	5955.91	4.34	3784	6006	5972	5916	5882	5826	5990	5900	143	1780	500	4270	10	1	28600117	1696	3.48	0.90	12	0.04	1706.00	6580.00	8170	20230706	-27.42	3560	20221013	66.57	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	3560	66.57	20221013	1.93	N	008260	500	143 억	1242133	N	N	3	N	N
105	20231012	090219	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5990	50	2	0.84	3844540	646	1.36	5990	5990	5940	7720	4160	5940	5951.30	4.34	449	6006	5972	5916	5882	5826	5990	5900	143	1780	500	4270	10	1	28600117	1713	3.51	0.91	12	0.00	1706.00	6580.00	8170	20230706	-26.68	3560	20221013	68.26	8170	-26.68	20230706	4265	40.45	20230103	8170	-26.68	20230706	3560	68.26	20221013	1.93	N	008260	500	143 억	1242133	N	N	3	N	N
106	20231011	160217	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	40	2	0.68	280020900	47367	35.26	5860	5950	5860	7670	4130	5900	5911.54	4.38	-9571	6286	6092	5926	5732	5566	6010	5650	143	1770	500	4240	10	1	28600117	1699	3.48	0.90	12	0.17	1706.00	6580.00	8170	20230706	-27.29	3560	20221013	66.85	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	3560	66.85	20221013	1.89	N	008260	500	143 억	1251726	N	N	3	N	N
107	20231011	150215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	40	2	0.68	262403880	44398	33.05	5860	5950	5860	7670	4130	5900	5910.26	4.38	-8200	6286	6092	5926	5732	5566	6010	5650	143	1770	500	4240	10	1	28600117	1699	3.48	0.90	12	0.16	1706.00	6580.00	8170	20230706	-27.29	3560	20221013	66.85	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	3560	66.85	20221013	1.89	N	008260	500	143 억	1251726	N	N	3	N	N
108	20231011	140218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5950	50	2	0.85	233729290	39576	29.46	5860	5950	5860	7670	4130	5900	5905.83	4.38	-7065	6286	6092	5926	5732	5566	6010	5650	143	1770	500	4240	10	1	28600117	1702	3.49	0.90	12	0.14	1706.00	6580.00	8170	20230706	-27.17	3560	20221013	67.13	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	3560	67.13	20221013	1.89	N	008260	500	143 억	1251726	N	N	3	N	N
109	20231011	130215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5920	20	2	0.34	189836110	32180	23.95	5860	5950	5860	7670	4130	5900	5899.20	4.38	-3794	6286	6092	5926	5732	5566	6010	5650	143	1770	500	4240	10	1	28600117	1693	3.47	0.90	12	0.11	1706.00	6580.00	8170	20230706	-27.54	3560	20221013	66.29	8170	-27.54	20230706	4265	38.80	20230103	8170	-27.54	20230706	3560	66.29	20221013	1.89	N	008260	500	143 억	1251726	N	N	3	N	N
110	20231011	120218	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5920	20	2	0.34	168990020	28657	21.33	5860	5950	5860	7670	4130	5900	5896.99	4.38	-3180	6286	6092	5926	5732	5566	6010	5650	143	1770	500	4240	10	1	28600117	1693	3.47	0.90	12	0.10	1706.00	6580.00	8170	20230706	-27.54	3560	20221013	66.29	8170	-27.54	20230706	4265	38.80	20230103	8170	-27.54	20230706	3560	66.29	20221013	1.89	N	008260	500	143 억	1251726	N	N	3	N	N
111	20231011	110216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5920	20	2	0.34	108635070	18411	13.70	5860	5950	5860	7670	4130	5900	5900.55	4.38	-1498	6286	6092	5926	5732	5566	6010	5650	143	1770	500	4240	10	1	28600117	1693	3.47	0.90	12	0.06	1706.00	6580.00	8170	20230706	-27.54	3560	20221013	66.29	8170	-27.54	20230706	4265	38.80	20230103	8170	-27.54	20230706	3560	66.29	20221013	1.89	N	008260	500	143 억	1251726	N	N	3	N	N
112	20231011	100215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5890	-10	5	-0.17	58609620	9922	7.39	5860	5950	5860	7670	4130	5900	5907.04	4.38	-237	6286	6092	5926	5732	5566	6010	5650	143	1770	500	4240	10	1	28600117	1685	3.45	0.90	12	0.03	1706.00	6580.00	8170	20230706	-27.91	3560	20221013	65.45	8170	-27.91	20230706	4265	38.10	20230103	8170	-27.91	20230706	3560	65.45	20221013	1.89	N	008260	500	143 억	1251726	N	N	3	N	N
113	20231011	090216	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5900	0	3	0.00	2462920	420	0.31	5860	5900	5860	7670	4130	5900	5864.10	4.38	-30	6286	6092	5926	5732	5566	6010	5650	143	1770	500	4240	10	1	28600117	1687	3.46	0.90	12	0.00	1706.00	6580.00	8170	20230706	-27.78	3560	20221013	65.73	8170	-27.78	20230706	4265	38.34	20230103	8170	-27.78	20230706	3560	65.73	20221013	1.89	N	008260	500	143 억	1251726	N	N	3	N	N
114	20231010	160215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5900	-220	5	-3.59	792892800	134296	76.58	6110	6120	5760	7950	4290	6120	5904.07	4.46	-25005	6446	6282	6016	5852	5586	6365	5935	143	1830	500	4400	10	1	28600117	1687	3.46	0.90	12	0.47	1706.00	6580.00	8170	20230706	-27.78	3560	20221013	65.73	8170	-27.78	20230706	4265	38.34	20230103	8170	-27.78	20230706	3560	65.73	20221013	1.94	N	008260	500	143 억	1275294	N	N	3	N	N
115	20231010	150215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5840	-280	5	-4.58	675815610	114455	65.27	6110	6120	5760	7950	4290	6120	5904.64	4.46	-19494	6446	6282	6016	5852	5586	6365	5935	143	1830	500	4400	10	1	28600117	1670	3.42	0.89	12	0.40	1706.00	6580.00	8170	20230706	-28.52	3560	20221013	64.04	8170	-28.52	20230706	4265	36.93	20230103	8170	-28.52	20230706	3560	64.04	20221013	1.94	N	008260	500	143 억	1275294	N	N	5	N	N
116	20231010	140215	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5880	-240	5	-3.92	461343160	77554	44.23	6110	6120	5850	7950	4290	6120	5948.67	4.46	-16858	6446	6282	6016	5852	5586	6365	5935	143	1830	500	4400	10	1	28600117	1682	3.45	0.89	12	0.27	1706.00	6580.00	8170	20230706	-28.03	3560	20221013	65.17	8170	-28.03	20230706	4265	37.87	20230103	8170	-28.03	20230706	3560	65.17	20221013	1.94	N	008260	500	143 억	1275294	N	N	5	N	N
117	20231010	130214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5920	-200	5	-3.27	361221700	60473	34.48	6110	6120	5870	7950	4290	6120	5973.27	4.46	-14982	6446	6282	6016	5852	5586	6365	5935	143	1830	500	4400	10	1	28600117	1693	3.47	0.90	12	0.21	1706.00	6580.00	8170	20230706	-27.54	3560	20221013	66.29	8170	-27.54	20230706	4265	38.80	20230103	8170	-27.54	20230706	3560	66.29	20221013	1.94	N	008260	500	143 억	1275294	N	N	5	N	N
118	20231010	120214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5980	-140	5	-2.29	226547330	37744	21.52	6110	6120	5910	7950	4290	6120	6002.21	4.46	-5463	6446	6282	6016	5852	5586	6365	5935	143	1830	500	4400	10	1	28600117	1710	3.51	0.91	12	0.13	1706.00	6580.00	8170	20230706	-26.81	3560	20221013	67.98	8170	-26.81	20230706	4265	40.21	20230103	8170	-26.81	20230706	3560	67.98	20221013	1.94	N	008260	500	143 억	1275294	N	N	5	N	N
119	20231010	110211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6000	-120	5	-1.96	211029330	35155	20.05	6110	6120	5910	7950	4290	6120	6002.83	4.46	-5359	6446	6282	6016	5852	5586	6365	5935	143	1830	500	4400	10	1	28600117	1716	3.52	0.91	12	0.12	1706.00	6580.00	8170	20230706	-26.56	3560	20221013	68.54	8170	-26.56	20230706	4265	40.68	20230103	8170	-26.56	20230706	3560	68.54	20221013	1.94	N	008260	500	143 억	1275294	N	N	5	N	N
120	20231010	100212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6030	-90	5	-1.47	130623400	21751	12.40	6110	6120	5910	7950	4290	6120	6005.40	4.46	-7348	6446	6282	6016	5852	5586	6365	5935	143	1830	500	4400	10	1	28600117	1725	3.53	0.92	12	0.08	1706.00	6580.00	8170	20230706	-26.19	3560	20221013	69.38	8170	-26.19	20230706	4265	41.38	20230103	8170	-26.19	20230706	3560	69.38	20221013	1.94	N	008260	500	143 억	1275294	N	N	5	N	N
121	20231010	090214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5940	-180	5	-2.94	36177100	6041	3.44	6110	6110	5930	7950	4290	6120	5988.59	4.46	-3374	6446	6282	6016	5852	5586	6365	5935	143	1830	500	4400	10	1	28600117	1699	3.48	0.90	12	0.02	1706.00	6580.00	8170	20230706	-27.29	3560	20221013	66.85	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	3560	66.85	20221013	1.94	N	008260	500	143 억	1275294	N	N	5	N	N
122	20231006	160214	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6120	-30	5	-0.49	1038344990	175208	154.25	6050	6180	5750	7990	4310	6150	5926.36	4.70	-63161	6283	6216	6103	6036	5923	6250	6070	143	1840	500	4420	10	1	28600117	1750	3.59	0.93	12	0.61	1706.00	6580.00	8170	20230706	-25.09	3560	20221013	71.91	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	3560	71.91	20221013	1.94	N	008260	500	143 억	1343872	N	N	5	N	N
123	20231006	150210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5850	-300	5	-4.88	860495980	145673	128.25	6050	6180	5750	7990	4310	6150	5907.04	4.70	-56598	6283	6216	6103	6036	5923	6250	6070	143	1840	500	4420	10	1	28600117	1673	3.43	0.89	12	0.51	1706.00	6580.00	8170	20230706	-28.40	3560	20221013	64.33	8170	-28.40	20230706	4265	37.16	20230103	8170	-28.40	20230706	3560	64.33	20221013	1.94	N	008260	500	143 억	1343872	N	N	9	N	N
124	20231006	140212	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5900	-250	5	-4.07	422719890	70698	62.24	6050	6180	5870	7990	4310	6150	5979.23	4.70	-35699	6283	6216	6103	6036	5923	6250	6070	143	1840	500	4420	10	1	28600117	1687	3.46	0.90	12	0.25	1706.00	6580.00	8170	20230706	-27.78	3560	20221013	65.73	8170	-27.78	20230706	4265	38.34	20230103	8170	-27.78	20230706	3560	65.73	20221013	1.94	N	008260	500	143 억	1343872	N	N	9	N	N
125	20231006	130210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5930	-220	5	-3.58	275901780	45864	40.38	6050	6180	5930	7990	4310	6150	6015.65	4.70	-25813	6283	6216	6103	6036	5923	6250	6070	143	1840	500	4420	10	1	28600117	1696	3.48	0.90	12	0.16	1706.00	6580.00	8170	20230706	-27.42	3560	20221013	66.57	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	3560	66.57	20221013	1.94	N	008260	500	143 억	1343872	N	N	9	N	N
126	20231006	120210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5990	-160	5	-2.60	206762660	34244	30.15	6050	6180	5970	7990	4310	6150	6037.92	4.70	-19326	6283	6216	6103	6036	5923	6250	6070	143	1840	500	4420	10	1	28600117	1713	3.51	0.91	12	0.12	1706.00	6580.00	8170	20230706	-26.68	3560	20221013	68.26	8170	-26.68	20230706	4265	40.45	20230103	8170	-26.68	20230706	3560	68.26	20221013	1.94	N	008260	500	143 억	1343872	N	N	9	N	N
127	20231006	110208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6000	-150	5	-2.44	155645390	25706	22.63	6050	6180	5970	7990	4310	6150	6054.83	4.70	-11121	6283	6216	6103	6036	5923	6250	6070	143	1840	500	4420	10	1	28600117	1716	3.52	0.91	12	0.09	1706.00	6580.00	8170	20230706	-26.56	3560	20221013	68.54	8170	-26.56	20230706	4265	40.68	20230103	8170	-26.56	20230706	3560	68.54	20221013	1.94	N	008260	500	143 억	1343872	N	N	9	N	N
128	20231006	100211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6100	-50	5	-0.81	46996630	7720	6.80	6050	6180	6050	7990	4310	6150	6087.65	4.70	-2640	6283	6216	6103	6036	5923	6250	6070	143	1840	500	4420	10	1	28600117	1745	3.58	0.93	12	0.03	1706.00	6580.00	8170	20230706	-25.34	3560	20221013	71.35	8170	-25.34	20230706	4265	43.02	20230103	8170	-25.34	20230706	3560	71.35	20221013	1.94	N	008260	500	143 억	1343872	N	N	9	N	N
129	20231006	090207	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	6060	-90	5	-1.46	3754300	620	0.55	6050	6180	6050	7990	4310	6150	6055.32	4.70	241	6283	6216	6103	6036	5923	6250	6070	143	1840	500	4420	10	1	28600117	1733	3.55	0.92	12	0.00	1706.00	6580.00	8170	20230706	-25.83	3560	20221013	70.22	8170	-25.83	20230706	4265	42.09	20230103	8170	-25.83	20230706	3560	70.22	20221013	1.94	N	008260	500	143 억	1343872	N	N	9	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History