KissMeData/026940/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	160359	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3380	-100	5	-2.87	506969755	149013	142.07	3480	3525	3355	4520	2440	3480	3402.28	6.71	-22871	3586	3532	3441	3387	3296	3560	3415	100	1040	500	2500	5	1	20000000	676	9.52	0.54	12	0.75	355.00	6300.00	4860	20230926	-30.45	2940	20230103	14.97	4860	-30.45	20230926	2940	14.97	20230103	4860	-30.45	20230926	2940	14.97	20230103	4.17	N	026940	500	100 억	1342148	N	N	0	N	N
3	20231031	150404	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3400	-80	5	-2.30	484830730	142467	135.83	3480	3525	3355	4520	2440	3480	3403.11	6.71	-21980	3586	3532	3441	3387	3296	3560	3415	100	1040	500	2500	5	1	20000000	680	9.58	0.54	12	0.71	355.00	6300.00	4860	20230926	-30.04	2940	20230103	15.65	4860	-30.04	20230926	2940	15.65	20230103	4860	-30.04	20230926	2940	15.65	20230103	4.17	N	026940	500	100 억	1342148	N	N	0	N	N
4	20231031	140407	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3365	-115	5	-3.30	401634435	117880	112.38	3480	3525	3355	4520	2440	3480	3407.15	6.71	-27547	3586	3532	3441	3387	3296	3560	3415	100	1040	500	2500	5	1	20000000	673	9.48	0.53	12	0.59	355.00	6300.00	4860	20230926	-30.76	2940	20230103	14.46	4860	-30.76	20230926	2940	14.46	20230103	4860	-30.76	20230926	2940	14.46	20230103	4.17	N	026940	500	100 억	1342148	N	N	0	N	N
5	20231031	130404	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3385	-95	5	-2.73	293188245	85707	81.71	3480	3525	3375	4520	2440	3480	3420.82	6.71	-33215	3586	3532	3441	3387	3296	3560	3415	100	1040	500	2500	5	1	20000000	677	9.54	0.54	12	0.43	355.00	6300.00	4860	20230926	-30.35	2940	20230103	15.14	4860	-30.35	20230926	2940	15.14	20230103	4860	-30.35	20230926	2940	15.14	20230103	4.17	N	026940	500	100 억	1342148	N	N	0	N	N
6	20231031	120359	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3400	-80	5	-2.30	215423430	62742	59.82	3480	3525	3400	4520	2440	3480	3433.48	6.71	-24827	3586	3532	3441	3387	3296	3560	3415	100	1040	500	2500	5	1	20000000	680	9.58	0.54	12	0.31	355.00	6300.00	4860	20230926	-30.04	2940	20230103	15.65	4860	-30.04	20230926	2940	15.65	20230103	4860	-30.04	20230926	2940	15.65	20230103	4.17	N	026940	500	100 억	1342148	N	N	0	N	N
7	20231031	110412	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3430	-50	5	-1.44	154117040	44769	42.68	3480	3525	3410	4520	2440	3480	3442.49	6.71	-14614	3586	3532	3441	3387	3296	3560	3415	100	1040	500	2500	5	1	20000000	686	9.66	0.54	12	0.22	355.00	6300.00	4860	20230926	-29.42	2940	20230103	16.67	4860	-29.42	20230926	2940	16.67	20230103	4860	-29.42	20230926	2940	16.67	20230103	4.17	N	026940	500	100 억	1342148	N	N	0	N	N
8	20231031	100407	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3480	0	3	0.00	67026130	19345	18.44	3480	3525	3430	4520	2440	3480	3464.78	6.71	-4424	3586	3532	3441	3387	3296	3560	3415	100	1040	500	2500	5	1	20000000	696	9.80	0.55	12	0.10	355.00	6300.00	4860	20230926	-28.40	2940	20230103	18.37	4860	-28.40	20230926	2940	18.37	20230103	4860	-28.40	20230926	2940	18.37	20230103	4.17	N	026940	500	100 억	1342148	N	N	0	N	N
9	20231031	090402	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3505	25	2	0.72	7485990	2144	2.04	3480	3525	3480	4520	2440	3480	3491.60	6.71	-231	3586	3532	3441	3387	3296	3560	3415	100	1040	500	2500	5	1	20000000	701	9.87	0.56	12	0.01	355.00	6300.00	4860	20230926	-27.88	2940	20230103	19.22	4860	-27.88	20230926	2940	19.22	20230103	4860	-27.88	20230926	2940	19.22	20230103	4.17	N	026940	500	100 억	1342148	N	N	0	N	N
10	20231030	160400	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3480	75	2	2.20	359820140	104623	38.90	3350	3495	3350	4425	2385	3405	3439.20	6.53	36365	3588	3496	3413	3321	3238	3455	3280	100	1020	500	2450	5	1	20000000	696	9.80	0.55	12	0.52	355.00	6300.00	4860	20230926	-28.40	2940	20230103	18.37	4860	-28.40	20230926	2940	18.37	20230103	4860	-28.40	20230926	2940	18.37	20230103	4.13	N	026940	500	100 억	1305208	N	N	0	N	N
11	20231030	150351	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3470	65	2	1.91	311306930	90590	33.68	3350	3495	3350	4425	2385	3405	3436.44	6.53	34696	3588	3496	3413	3321	3238	3455	3280	100	1020	500	2450	5	1	20000000	694	9.77	0.55	12	0.45	355.00	6300.00	4860	20230926	-28.60	2940	20230103	18.03	4860	-28.60	20230926	2940	18.03	20230103	4860	-28.60	20230926	2940	18.03	20230103	4.13	N	026940	500	100 억	1305208	N	N	0	N	N
12	20231030	140353	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3470	65	2	1.91	283456810	82576	30.70	3350	3495	3350	4425	2385	3405	3432.68	6.53	33750	3588	3496	3413	3321	3238	3455	3280	100	1020	500	2450	5	1	20000000	694	9.77	0.55	12	0.41	355.00	6300.00	4860	20230926	-28.60	2940	20230103	18.03	4860	-28.60	20230926	2940	18.03	20230103	4860	-28.60	20230926	2940	18.03	20230103	4.13	N	026940	500	100 억	1305208	N	N	0	N	N
13	20231030	130352	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3485	80	2	2.35	224547130	65590	24.39	3350	3490	3350	4425	2385	3405	3423.50	6.53	25291	3588	3496	3413	3321	3238	3455	3280	100	1020	500	2450	5	1	20000000	697	9.82	0.55	12	0.33	355.00	6300.00	4860	20230926	-28.29	2940	20230103	18.54	4860	-28.29	20230926	2940	18.54	20230103	4860	-28.29	20230926	2940	18.54	20230103	4.13	N	026940	500	100 억	1305208	N	N	0	N	N
14	20231030	120348	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3450	45	2	1.32	191873720	56164	20.88	3350	3475	3350	4425	2385	3405	3416.31	6.53	21223	3588	3496	3413	3321	3238	3455	3280	100	1020	500	2450	5	1	20000000	690	9.72	0.55	12	0.28	355.00	6300.00	4860	20230926	-29.01	2940	20230103	17.35	4860	-29.01	20230926	2940	17.35	20230103	4860	-29.01	20230926	2940	17.35	20230103	4.13	N	026940	500	100 억	1305208	N	N	0	N	N
15	20231030	110348	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3435	30	2	0.88	147769880	43395	16.14	3350	3455	3350	4425	2385	3405	3405.23	6.53	18170	3588	3496	3413	3321	3238	3455	3280	100	1020	500	2450	5	1	20000000	687	9.68	0.55	12	0.22	355.00	6300.00	4860	20230926	-29.32	2940	20230103	16.84	4860	-29.32	20230926	2940	16.84	20230103	4860	-29.32	20230926	2940	16.84	20230103	4.13	N	026940	500	100 억	1305208	N	N	0	N	N
16	20231030	100350	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3410	5	2	0.15	99280955	29263	10.88	3350	3440	3350	4425	2385	3405	3392.71	6.53	11420	3588	3496	3413	3321	3238	3455	3280	100	1020	500	2450	5	1	20000000	682	9.61	0.54	12	0.15	355.00	6300.00	4860	20230926	-29.84	2940	20230103	15.99	4860	-29.84	20230926	2940	15.99	20230103	4860	-29.84	20230926	2940	15.99	20230103	4.13	N	026940	500	100 억	1305208	N	N	0	N	N
17	20231030	090346	00	50.00	KOSPI	철강.금속	N	N	N	N	50	N	3420	15	2	0.44	23837180	7090	2.64	3350	3420	3350	4425	2385	3405	3362.08	6.53	1329	3588	3496	3413	3321	3238	3455	3280	100	1020	500	2450	5	1	20000000	684	9.63	0.54	12	0.04	355.00	6300.00	4860	20230926	-29.63	2940	20230103	16.33	4860	-29.63	20230926	2940	16.33	20230103	4860	-29.63	20230926	2940	16.33	20230103	4.13	N	026940	500	100 억	1305208	N	N	0	N	N
18	20231027	160333	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3405	-10	5	-0.29	907185420	265098	104.27	3460	3505	3330	4435	2395	3415	3422.18	6.36	34612	3548	3481	3448	3381	3348	3465	3365	100	1020	500	2450	5	1	20000000	681	9.59	0.54	12	1.33	355.00	6300.00	4860	20230926	-29.94	2940	20230103	15.82	4860	-29.94	20230926	2940	15.82	20230103	4860	-29.94	20230926	2940	15.82	20230103	4.26	N	026940	500	100 억	1271358	N	N	0	N	N
19	20231027	150348	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3395	-20	5	-0.59	873759625	255273	100.40	3460	3505	3330	4435	2395	3415	3422.96	6.36	32261	3548	3481	3448	3381	3348	3465	3365	100	1020	500	2450	5	1	20000000	679	9.56	0.54	12	1.28	355.00	6300.00	4860	20230926	-30.14	2940	20230103	15.48	4860	-30.14	20230926	2940	15.48	20230103	4860	-30.14	20230926	2940	15.48	20230103	4.26	N	026940	500	100 억	1271358	N	N	0	N	N
20	20231027	140349	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3410	-5	5	-0.15	820163935	239523	94.21	3460	3505	3330	4435	2395	3415	3424.30	6.36	28981	3548	3481	3448	3381	3348	3465	3365	100	1020	500	2450	5	1	20000000	682	9.61	0.54	12	1.20	355.00	6300.00	4860	20230926	-29.84	2940	20230103	15.99	4860	-29.84	20230926	2940	15.99	20230103	4860	-29.84	20230926	2940	15.99	20230103	4.26	N	026940	500	100 억	1271358	N	N	0	N	N
21	20231027	130345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3425	10	2	0.29	608541485	176969	69.60	3460	3505	3350	4435	2395	3415	3439.20	6.36	8665	3548	3481	3448	3381	3348	3465	3365	100	1020	500	2450	5	1	20000000	685	9.65	0.54	12	0.88	355.00	6300.00	4860	20230926	-29.53	2940	20230103	16.50	4860	-29.53	20230926	2940	16.50	20230103	4860	-29.53	20230926	2940	16.50	20230103	4.26	N	026940	500	100 억	1271358	N	N	0	N	N
22	20231027	120350	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3495	80	2	2.34	457233455	132887	52.27	3460	3505	3350	4435	2395	3415	3441.51	6.36	23687	3548	3481	3448	3381	3348	3465	3365	100	1020	500	2450	5	1	20000000	699	9.85	0.55	12	0.66	355.00	6300.00	4860	20230926	-28.09	2940	20230103	18.88	4860	-28.09	20230926	2940	18.88	20230103	4860	-28.09	20230926	2940	18.88	20230103	4.26	N	026940	500	100 억	1271358	N	N	0	N	N
23	20231027	110353	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3465	50	2	1.46	370101760	107880	42.43	3460	3500	3350	4435	2395	3415	3431.24	6.36	12297	3548	3481	3448	3381	3348	3465	3365	100	1020	500	2450	5	1	20000000	693	9.76	0.55	12	0.54	355.00	6300.00	4860	20230926	-28.70	2940	20230103	17.86	4860	-28.70	20230926	2940	17.86	20230103	4860	-28.70	20230926	2940	17.86	20230103	4.26	N	026940	500	100 억	1271358	N	N	0	N	N
24	20231027	100349	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3415	0	3	0.00	274411025	80184	31.54	3460	3500	3350	4435	2395	3415	3422.62	6.36	-435	3548	3481	3448	3381	3348	3465	3365	100	1020	500	2450	5	1	20000000	683	9.62	0.54	12	0.40	355.00	6300.00	4860	20230926	-29.73	2940	20230103	16.16	4860	-29.73	20230926	2940	16.16	20230103	4860	-29.73	20230926	2940	16.16	20230103	4.26	N	026940	500	100 억	1271358	N	N	0	N	N
25	20231027	090346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3465	50	2	1.46	35718620	10354	4.07	3460	3485	3460	4435	2395	3415	3469.08	6.36	709	3548	3481	3448	3381	3348	3465	3365	100	1020	500	2450	5	1	20000000	693	9.76	0.55	12	0.05	355.00	6300.00	4860	20230926	-28.70	2940	20230103	17.86	4860	-28.70	20230926	2940	17.86	20230103	4860	-28.70	20230926	2940	17.86	20230103	4.26	N	026940	500	100 억	1271358	N	N	0	N	N
26	20231026	160343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3415	-185	5	-5.14	862613265	249286	126.39	3505	3515	3415	4680	2520	3600	3460.60	6.47	-21008	3740	3670	3585	3515	3430	3705	3550	100	1080	500	2590	5	1	20000000	683	9.62	0.54	12	1.25	355.00	6300.00	4860	20230926	-29.73	2940	20230103	16.16	4860	-29.73	20230926	2940	16.16	20230103	4860	-29.73	20230926	2940	16.16	20230103	4.29	N	026940	500	100 억	1294423	N	N	0	N	N
27	20231026	150343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3445	-155	5	-4.31	810573200	234071	118.68	3505	3515	3415	4680	2520	3600	3462.94	6.47	-18716	3740	3670	3585	3515	3430	3705	3550	100	1080	500	2590	5	1	20000000	689	9.70	0.55	12	1.17	355.00	6300.00	4860	20230926	-29.12	2940	20230103	17.18	4860	-29.12	20230926	2940	17.18	20230103	4860	-29.12	20230926	2940	17.18	20230103	4.29	N	026940	500	100 억	1294423	N	N	0	N	N
28	20231026	140344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3440	-160	5	-4.44	746883075	215551	109.29	3505	3515	3415	4680	2520	3600	3464.99	6.47	-19274	3740	3670	3585	3515	3430	3705	3550	100	1080	500	2590	5	1	20000000	688	9.69	0.55	12	1.08	355.00	6300.00	4860	20230926	-29.22	2940	20230103	17.01	4860	-29.22	20230926	2940	17.01	20230103	4860	-29.22	20230926	2940	17.01	20230103	4.29	N	026940	500	100 억	1294423	N	N	0	N	N
29	20231026	130344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3455	-145	5	-4.03	701152605	202221	102.53	3505	3515	3415	4680	2520	3600	3467.26	6.47	-17084	3740	3670	3585	3515	3430	3705	3550	100	1080	500	2590	5	1	20000000	691	9.73	0.55	12	1.01	355.00	6300.00	4860	20230926	-28.91	2940	20230103	17.52	4860	-28.91	20230926	2940	17.52	20230103	4860	-28.91	20230926	2940	17.52	20230103	4.29	N	026940	500	100 억	1294423	N	N	0	N	N
30	20231026	120343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3445	-155	5	-4.31	641828865	184952	93.77	3505	3515	3415	4680	2520	3600	3470.25	6.47	-14531	3740	3670	3585	3515	3430	3705	3550	100	1080	500	2590	5	1	20000000	689	9.70	0.55	12	0.92	355.00	6300.00	4860	20230926	-29.12	2940	20230103	17.18	4860	-29.12	20230926	2940	17.18	20230103	4860	-29.12	20230926	2940	17.18	20230103	4.29	N	026940	500	100 억	1294423	N	N	0	N	N
31	20231026	110346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3465	-135	5	-3.75	483357920	138948	70.45	3505	3515	3450	4680	2520	3600	3478.70	6.47	-11954	3740	3670	3585	3515	3430	3705	3550	100	1080	500	2590	5	1	20000000	693	9.76	0.55	12	0.69	355.00	6300.00	4860	20230926	-28.70	2940	20230103	17.86	4860	-28.70	20230926	2940	17.86	20230103	4860	-28.70	20230926	2940	17.86	20230103	4.29	N	026940	500	100 억	1294423	N	N	0	N	N
32	20231026	100346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3490	-110	5	-3.06	371274890	106700	54.10	3505	3515	3450	4680	2520	3600	3479.61	6.47	-13376	3740	3670	3585	3515	3430	3705	3550	100	1080	500	2590	5	1	20000000	698	9.83	0.55	12	0.53	355.00	6300.00	4860	20230926	-28.19	2940	20230103	18.71	4860	-28.19	20230926	2940	18.71	20230103	4860	-28.19	20230926	2940	18.71	20230103	4.29	N	026940	500	100 억	1294423	N	N	0	N	N
33	20231026	090344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3500	-100	5	-2.78	60406330	17277	8.76	3505	3505	3465	4680	2520	3600	3496.34	6.47	-2505	3740	3670	3585	3515	3430	3705	3550	100	1080	500	2590	5	1	20000000	700	9.86	0.56	12	0.09	355.00	6300.00	4860	20230926	-27.98	2940	20230103	19.05	4860	-27.98	20230926	2940	19.05	20230103	4860	-27.98	20230926	2940	19.05	20230103	4.29	N	026940	500	100 억	1294423	N	N	0	N	N
34	20231025	160345	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3600	40	2	1.12	697609175	194136	59.79	3590	3655	3500	4625	2495	3560	3593.36	6.39	11571	3726	3642	3496	3412	3266	3685	3455	100	1065	500	2560	5	1	20000000	720	10.14	0.57	12	0.97	355.00	6300.00	4860	20230926	-25.93	2940	20230103	22.45	4860	-25.93	20230926	2940	22.45	20230103	4860	-25.93	20230926	2940	22.45	20230103	4.56	N	026940	500	100 억	1278407	N	N	0	N	N
35	20231025	150346	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3570	10	2	0.28	657450645	182958	56.34	3590	3655	3500	4625	2495	3560	3593.51	6.39	11194	3726	3642	3496	3412	3266	3685	3455	100	1065	500	2560	5	1	20000000	714	10.06	0.57	12	0.91	355.00	6300.00	4860	20230926	-26.54	2940	20230103	21.43	4860	-26.54	20230926	2940	21.43	20230103	4860	-26.54	20230926	2940	21.43	20230103	4.56	N	026940	500	100 억	1278407	N	N	0	N	N
36	20231025	140343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3570	10	2	0.28	587287800	163357	50.31	3590	3655	3500	4625	2495	3560	3595.18	6.39	7722	3726	3642	3496	3412	3266	3685	3455	100	1065	500	2560	5	1	20000000	714	10.06	0.57	12	0.82	355.00	6300.00	4860	20230926	-26.54	2940	20230103	21.43	4860	-26.54	20230926	2940	21.43	20230103	4860	-26.54	20230926	2940	21.43	20230103	4.56	N	026940	500	100 억	1278407	N	N	0	N	N
37	20231025	130344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3550	-10	5	-0.28	506842835	140643	43.31	3590	3655	3540	4625	2495	3560	3603.85	6.39	3090	3726	3642	3496	3412	3266	3685	3455	100	1065	500	2560	5	1	20000000	710	10.00	0.56	12	0.70	355.00	6300.00	4860	20230926	-26.95	2940	20230103	20.75	4860	-26.95	20230926	2940	20.75	20230103	4860	-26.95	20230926	2940	20.75	20230103	4.56	N	026940	500	100 억	1278407	N	N	0	N	N
38	20231025	120342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3610	50	2	1.40	352105540	97456	30.01	3590	3655	3540	4625	2495	3560	3613.13	6.39	9485	3726	3642	3496	3412	3266	3685	3455	100	1065	500	2560	5	1	20000000	722	10.17	0.57	12	0.49	355.00	6300.00	4860	20230926	-25.72	2940	20230103	22.79	4860	-25.72	20230926	2940	22.79	20230103	4860	-25.72	20230926	2940	22.79	20230103	4.56	N	026940	500	100 억	1278407	N	N	0	N	N
39	20231025	110343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3600	40	2	1.12	321537945	88981	27.40	3590	3655	3540	4625	2495	3560	3613.74	6.39	7823	3726	3642	3496	3412	3266	3685	3455	100	1065	500	2560	5	1	20000000	720	10.14	0.57	12	0.44	355.00	6300.00	4860	20230926	-25.93	2940	20230103	22.45	4860	-25.93	20230926	2940	22.45	20230103	4860	-25.93	20230926	2940	22.45	20230103	4.56	N	026940	500	100 억	1278407	N	N	0	N	N
40	20231025	100342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3645	85	2	2.39	272363855	75342	23.20	3590	3655	3540	4625	2495	3560	3615.25	6.39	7250	3726	3642	3496	3412	3266	3685	3455	100	1065	500	2560	5	1	20000000	729	10.27	0.58	12	0.38	355.00	6300.00	4860	20230926	-25.00	2940	20230103	23.98	4860	-25.00	20230926	2940	23.98	20230103	4860	-25.00	20230926	2940	23.98	20230103	4.56	N	026940	500	100 억	1278407	N	N	0	N	N
41	20231025	090343	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3555	-5	5	-0.14	44193025	12364	3.81	3590	3595	3540	4625	2495	3560	3574.69	6.39	-4158	3726	3642	3496	3412	3266	3685	3455	100	1065	500	2560	5	1	20000000	711	10.01	0.56	12	0.06	355.00	6300.00	4860	20230926	-26.85	2940	20230103	20.92	4860	-26.85	20230926	2940	20.92	20230103	4860	-26.85	20230926	2940	20.92	20230103	4.56	N	026940	500	100 억	1278407	N	N	0	N	N
42	20231024	160336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3560	100	2	2.89	1102442265	318772	105.51	3475	3580	3350	4495	2425	3460	3457.76	6.12	60475	3613	3536	3473	3396	3333	3575	3435	100	1035	500	2490	5	1	20000000	712	10.03	0.57	12	1.59	355.00	6300.00	4860	20230926	-26.75	2940	20230103	21.09	4860	-26.75	20230926	2940	21.09	20230103	4860	-26.75	20230926	2940	21.09	20230103	4.60	N	026940	500	100 억	1224540	N	N	0	N	N
43	20231024	150341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3565	105	2	3.03	1064382720	308073	101.97	3475	3580	3350	4495	2425	3460	3454.97	6.12	56358	3613	3536	3473	3396	3333	3575	3435	100	1035	500	2490	5	1	20000000	713	10.04	0.57	12	1.54	355.00	6300.00	4860	20230926	-26.65	2940	20230103	21.26	4860	-26.65	20230926	2940	21.26	20230103	4860	-26.65	20230926	2940	21.26	20230103	4.60	N	026940	500	100 억	1224540	N	N	0	N	N
44	20231024	140335	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3560	100	2	2.89	941708625	273639	90.58	3475	3565	3350	4495	2425	3460	3441.43	6.12	45343	3613	3536	3473	3396	3333	3575	3435	100	1035	500	2490	5	1	20000000	712	10.03	0.57	12	1.37	355.00	6300.00	4860	20230926	-26.75	2940	20230103	21.09	4860	-26.75	20230926	2940	21.09	20230103	4860	-26.75	20230926	2940	21.09	20230103	4.60	N	026940	500	100 억	1224540	N	N	0	N	N
45	20231024	130341	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3480	20	2	0.58	794579900	231901	76.76	3475	3535	3350	4495	2425	3460	3426.38	6.12	33080	3613	3536	3473	3396	3333	3575	3435	100	1035	500	2490	5	1	20000000	696	9.80	0.55	12	1.16	355.00	6300.00	4860	20230926	-28.40	2940	20230103	18.37	4860	-28.40	20230926	2940	18.37	20230103	4860	-28.40	20230926	2940	18.37	20230103	4.60	N	026940	500	100 억	1224540	N	N	0	N	N
46	20231024	120344	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3425	-35	5	-1.01	705577740	206024	68.19	3475	3535	3350	4495	2425	3460	3424.74	6.12	24746	3613	3536	3473	3396	3333	3575	3435	100	1035	500	2490	5	1	20000000	685	9.65	0.54	12	1.03	355.00	6300.00	4860	20230926	-29.53	2940	20230103	16.50	4860	-29.53	20230926	2940	16.50	20230103	4860	-29.53	20230926	2940	16.50	20230103	4.60	N	026940	500	100 억	1224540	N	N	0	N	N
47	20231024	110340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3380	-80	5	-2.31	621962150	181573	60.10	3475	3535	3350	4495	2425	3460	3425.41	6.12	24135	3613	3536	3473	3396	3333	3575	3435	100	1035	500	2490	5	1	20000000	676	9.52	0.54	12	0.91	355.00	6300.00	4860	20230926	-30.45	2940	20230103	14.97	4860	-30.45	20230926	2940	14.97	20230103	4860	-30.45	20230926	2940	14.97	20230103	4.60	N	026940	500	100 억	1224540	N	N	0	N	N
48	20231024	100337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3410	-50	5	-1.45	336789285	97017	32.11	3475	3535	3360	4495	2425	3460	3471.45	6.12	-6930	3613	3536	3473	3396	3333	3575	3435	100	1035	500	2490	5	1	20000000	682	9.61	0.54	12	0.49	355.00	6300.00	4860	20230926	-29.84	2940	20230103	15.99	4860	-29.84	20230926	2940	15.99	20230103	4860	-29.84	20230926	2940	15.99	20230103	4.60	N	026940	500	100 억	1224540	N	N	0	N	N
49	20231024	090340	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3500	40	2	1.16	12028130	3443	1.14	3475	3500	3475	4495	2425	3460	3493.50	6.12	462	3613	3536	3473	3396	3333	3575	3435	100	1035	500	2490	5	1	20000000	700	9.86	0.56	12	0.02	355.00	6300.00	4860	20230926	-27.98	2940	20230103	19.05	4860	-27.98	20230926	2940	19.05	20230103	4860	-27.98	20230926	2940	19.05	20230103	4.60	N	026940	500	100 억	1224540	N	N	0	N	N
50	20231023	160335	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3460	-65	5	-1.84	1029904295	296738	49.59	3435	3550	3410	4580	2470	3525	3470.83	5.99	18862	3788	3656	3538	3406	3288	3597	3347	100	1055	500	2530	5	1	20000000	692	9.75	0.55	12	1.48	355.00	6300.00	4860	20230926	-28.81	2940	20230103	17.69	4860	-28.81	20230926	2940	17.69	20230103	4860	-28.81	20230926	2940	17.69	20230103	4.60	N	026940	500	100 억	1198402	N	N	0	N	N
51	20231023	150334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3480	-45	5	-1.28	888652080	256020	42.78	3435	3550	3410	4580	2470	3525	3471.03	5.99	12024	3788	3656	3538	3406	3288	3597	3347	100	1055	500	2530	5	1	20000000	696	9.80	0.55	12	1.28	355.00	6300.00	4860	20230926	-28.40	2940	20230103	18.37	4860	-28.40	20230926	2940	18.37	20230103	4860	-28.40	20230926	2940	18.37	20230103	4.60	N	026940	500	100 억	1198402	N	N	0	N	N
52	20231023	140337	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3500	-25	5	-0.71	765277970	220575	36.86	3435	3550	3410	4580	2470	3525	3469.47	5.99	15582	3788	3656	3538	3406	3288	3597	3347	100	1055	500	2530	5	1	20000000	700	9.86	0.56	12	1.10	355.00	6300.00	4860	20230926	-27.98	2940	20230103	19.05	4860	-27.98	20230926	2940	19.05	20230103	4860	-27.98	20230926	2940	19.05	20230103	4.60	N	026940	500	100 억	1198402	N	N	0	N	N
53	20231023	130336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3510	-15	5	-0.43	722042290	208206	34.79	3435	3550	3410	4580	2470	3525	3467.92	5.99	18840	3788	3656	3538	3406	3288	3597	3347	100	1055	500	2530	5	1	20000000	702	9.89	0.56	12	1.04	355.00	6300.00	4860	20230926	-27.78	2940	20230103	19.39	4860	-27.78	20230926	2940	19.39	20230103	4860	-27.78	20230926	2940	19.39	20230103	4.60	N	026940	500	100 억	1198402	N	N	0	N	N
54	20231023	120334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3520	-5	5	-0.14	654980240	189116	31.60	3435	3540	3410	4580	2470	3525	3463.38	5.99	23049	3788	3656	3538	3406	3288	3597	3347	100	1055	500	2530	5	1	20000000	704	9.92	0.56	12	0.95	355.00	6300.00	4860	20230926	-27.57	2940	20230103	19.73	4860	-27.57	20230926	2940	19.73	20230103	4860	-27.57	20230926	2940	19.73	20230103	4.60	N	026940	500	100 억	1198402	N	N	0	N	N
55	20231023	110334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3530	5	2	0.14	583366315	168735	28.20	3435	3530	3410	4580	2470	3525	3457.29	5.99	31459	3788	3656	3538	3406	3288	3597	3347	100	1055	500	2530	5	1	20000000	706	9.94	0.56	12	0.84	355.00	6300.00	4860	20230926	-27.37	2940	20230103	20.07	4860	-27.37	20230926	2940	20.07	20230103	4860	-27.37	20230926	2940	20.07	20230103	4.60	N	026940	500	100 억	1198402	N	N	0	N	N
56	20231023	100332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3470	-55	5	-1.56	511961270	148305	24.78	3435	3530	3410	4580	2470	3525	3452.08	5.99	25414	3788	3656	3538	3406	3288	3597	3347	100	1055	500	2530	5	1	20000000	694	9.77	0.55	12	0.74	355.00	6300.00	4860	20230926	-28.60	2940	20230103	18.03	4860	-28.60	20230926	2940	18.03	20230103	4860	-28.60	20230926	2940	18.03	20230103	4.60	N	026940	500	100 억	1198402	N	N	0	N	N
57	20231023	090339	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3435	-90	5	-2.55	140174445	40718	6.80	3435	3490	3420	4580	2470	3525	3442.57	5.99	6509	3788	3656	3538	3406	3288	3597	3347	100	1055	500	2530	5	1	20000000	687	9.68	0.55	12	0.20	355.00	6300.00	4860	20230926	-29.32	2940	20230103	16.84	4860	-29.32	20230926	2940	16.84	20230103	4860	-29.32	20230926	2940	16.84	20230103	4.60	N	026940	500	100 억	1198402	N	N	0	N	N
58	20231020	160335	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3525	-90	5	-2.49	2047253440	580174	114.11	3555	3670	3420	4695	2535	3615	3528.69	6.03	9166	3841	3727	3646	3532	3451	3687	3492	100	1080	500	2600	5	1	20000000	705	9.93	0.56	12	2.90	355.00	6300.00	4860	20230926	-27.47	2940	20230103	19.90	4860	-27.47	20230926	2940	19.90	20230103	4860	-27.47	20230926	2940	19.90	20230103	4.42	N	026940	500	100 억	1206600	N	N	0	N	N
59	20231020	150334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3520	-95	5	-2.63	1828291750	518063	101.89	3555	3670	3420	4695	2535	3615	3529.09	6.03	6153	3841	3727	3646	3532	3451	3687	3492	100	1080	500	2600	5	1	20000000	704	9.92	0.56	12	2.59	355.00	6300.00	4860	20230926	-27.57	2940	20230103	19.73	4860	-27.57	20230926	2940	19.73	20230103	4860	-27.57	20230926	2940	19.73	20230103	4.42	N	026940	500	100 억	1206600	N	N	0	N	N
60	20231020	140336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3560	-55	5	-1.52	1639457815	464731	91.40	3555	3670	3420	4695	2535	3615	3527.76	6.03	17961	3841	3727	3646	3532	3451	3687	3492	100	1080	500	2600	5	1	20000000	712	10.03	0.57	12	2.32	355.00	6300.00	4860	20230926	-26.75	2940	20230103	21.09	4860	-26.75	20230926	2940	21.09	20230103	4860	-26.75	20230926	2940	21.09	20230103	4.42	N	026940	500	100 억	1206600	N	N	0	N	N
61	20231020	130327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3540	-75	5	-2.07	1508208950	427743	84.13	3555	3670	3420	4695	2535	3615	3525.97	6.03	12964	3841	3727	3646	3532	3451	3687	3492	100	1080	500	2600	5	1	20000000	708	9.97	0.56	12	2.14	355.00	6300.00	4860	20230926	-27.16	2940	20230103	20.41	4860	-27.16	20230926	2940	20.41	20230103	4860	-27.16	20230926	2940	20.41	20230103	4.42	N	026940	500	100 억	1206600	N	N	0	N	N
62	20231020	120331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3515	-100	5	-2.77	1427572350	404808	79.62	3555	3670	3420	4695	2535	3615	3526.54	6.03	7045	3841	3727	3646	3532	3451	3687	3492	100	1080	500	2600	5	1	20000000	703	9.90	0.56	12	2.02	355.00	6300.00	4860	20230926	-27.67	2940	20230103	19.56	4860	-27.67	20230926	2940	19.56	20230103	4860	-27.67	20230926	2940	19.56	20230103	4.42	N	026940	500	100 억	1206600	N	N	0	N	N
63	20231020	110334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3535	-80	5	-2.21	722296090	204359	40.19	3555	3605	3510	4695	2535	3615	3534.45	6.03	32012	3841	3727	3646	3532	3451	3687	3492	100	1080	500	2600	5	1	20000000	707	9.96	0.56	12	1.02	355.00	6300.00	4860	20230926	-27.26	2940	20230103	20.24	4860	-27.26	20230926	2940	20.24	20230103	4860	-27.26	20230926	2940	20.24	20230103	4.42	N	026940	500	100 억	1206600	N	N	0	N	N
64	20231020	100332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3545	-70	5	-1.94	533662700	150899	29.68	3555	3605	3510	4695	2535	3615	3536.56	6.03	25397	3841	3727	3646	3532	3451	3687	3492	100	1080	500	2600	5	1	20000000	709	9.99	0.56	12	0.75	355.00	6300.00	4860	20230926	-27.06	2940	20230103	20.58	4860	-27.06	20230926	2940	20.58	20230103	4860	-27.06	20230926	2940	20.58	20230103	4.42	N	026940	500	100 억	1206600	N	N	0	N	N
65	20231020	090333	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3570	-45	5	-1.24	80861440	22791	4.48	3555	3575	3535	4695	2535	3615	3547.95	6.03	6159	3841	3727	3646	3532	3451	3687	3492	100	1080	500	2600	5	1	20000000	714	10.06	0.57	12	0.11	355.00	6300.00	4860	20230926	-26.54	2940	20230103	21.43	4860	-26.54	20230926	2940	21.43	20230103	4860	-26.54	20230926	2940	21.43	20230103	4.42	N	026940	500	100 억	1206600	N	N	0	N	N
66	20231019	160332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3615	-185	5	-4.87	1804283580	493446	29.20	3740	3760	3565	4940	2660	3800	3656.53	6.00	-1709	4236	4017	3856	3637	3476	3937	3557	100	1140	500	2730	5	1	20000000	723	10.18	0.57	12	2.47	355.00	6300.00	4860	20230926	-25.62	2940	20230103	22.96	4860	-25.62	20230926	2940	22.96	20230103	4860	-25.62	20230926	2940	22.96	20230103	4.57	N	026940	500	100 억	1200021	N	N	0	N	N
67	20231019	150330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3620	-180	5	-4.74	1594543230	435304	25.76	3740	3760	3565	4940	2660	3800	3663.04	6.00	-23854	4236	4017	3856	3637	3476	3937	3557	100	1140	500	2730	5	1	20000000	724	10.20	0.57	12	2.18	355.00	6300.00	4860	20230926	-25.51	2940	20230103	23.13	4860	-25.51	20230926	2940	23.13	20230103	4860	-25.51	20230926	2940	23.13	20230103	4.57	N	026940	500	100 억	1200021	N	N	0	N	N
68	20231019	140331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3585	-215	5	-5.66	1483976915	404603	23.94	3740	3760	3565	4940	2660	3800	3667.72	6.00	-26851	4236	4017	3856	3637	3476	3937	3557	100	1140	500	2730	5	1	20000000	717	10.10	0.57	12	2.02	355.00	6300.00	4860	20230926	-26.23	2940	20230103	21.94	4860	-26.23	20230926	2940	21.94	20230103	4860	-26.23	20230926	2940	21.94	20230103	4.57	N	026940	500	100 억	1200021	N	N	0	N	N
69	20231019	130329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3625	-175	5	-4.61	1363565320	371158	21.96	3740	3760	3565	4940	2660	3800	3673.79	6.00	-26871	4236	4017	3856	3637	3476	3937	3557	100	1140	500	2730	5	1	20000000	725	10.21	0.58	12	1.86	355.00	6300.00	4860	20230926	-25.41	2940	20230103	23.30	4860	-25.41	20230926	2940	23.30	20230103	4860	-25.41	20230926	2940	23.30	20230103	4.57	N	026940	500	100 억	1200021	N	N	0	N	N
70	20231019	120330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3615	-185	5	-4.87	1147138075	311018	18.40	3740	3760	3610	4940	2660	3800	3688.31	6.00	-29505	4236	4017	3856	3637	3476	3937	3557	100	1140	500	2730	5	1	20000000	723	10.18	0.57	12	1.56	355.00	6300.00	4860	20230926	-25.62	2940	20230103	22.96	4860	-25.62	20230926	2940	22.96	20230103	4860	-25.62	20230926	2940	22.96	20230103	4.57	N	026940	500	100 억	1200021	N	N	0	N	N
71	20231019	110331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3670	-130	5	-3.42	841289585	227096	13.44	3740	3760	3665	4940	2660	3800	3704.53	6.00	45	4236	4017	3856	3637	3476	3937	3557	100	1140	500	2730	5	1	20000000	734	10.34	0.58	12	1.14	355.00	6300.00	4860	20230926	-24.49	2940	20230103	24.83	4860	-24.49	20230926	2940	24.83	20230103	4860	-24.49	20230926	2940	24.83	20230103	4.57	N	026940	500	100 억	1200021	N	N	0	N	N
72	20231019	100329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3710	-90	5	-2.37	467339080	125699	7.44	3740	3760	3675	4940	2660	3800	3717.88	6.00	5702	4236	4017	3856	3637	3476	3937	3557	100	1140	500	2730	5	1	20000000	742	10.45	0.59	12	0.63	355.00	6300.00	4860	20230926	-23.66	2940	20230103	26.19	4860	-23.66	20230926	2940	26.19	20230103	4860	-23.66	20230926	2940	26.19	20230103	4.57	N	026940	500	100 억	1200021	N	N	0	N	N
73	20231019	090332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3750	-50	5	-1.32	46894960	12538	0.74	3740	3760	3730	4940	2660	3800	3739.93	6.00	514	4236	4017	3856	3637	3476	3937	3557	100	1140	500	2730	5	1	20000000	750	10.56	0.60	12	0.06	355.00	6300.00	4860	20230926	-22.84	2940	20230103	27.55	4860	-22.84	20230926	2940	27.55	20230103	4860	-22.84	20230926	2940	27.55	20230103	4.57	N	026940	500	100 억	1200021	N	N	0	N	N
74	20231018	160332	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3800	-90	5	-2.31	6472466265	1676540	115.29	3860	4075	3695	5050	2725	3890	3861.17	6.65	-137042	4163	4026	3868	3731	3573	4095	3800	100	1160	500	2800	5	1	20000000	760	10.70	0.60	12	8.38	355.00	6300.00	4860	20230926	-21.81	2940	20230103	29.25	4860	-21.81	20230926	2940	29.25	20230103	4860	-21.81	20230926	2940	29.25	20230103	4.61	N	026940	500	100 억	1330839	N	N	0	N	N
75	20231018	150328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3800	-90	5	-2.31	6254180855	1619090	111.34	3860	4075	3695	5050	2725	3890	3862.77	6.65	-141655	4163	4026	3868	3731	3573	4095	3800	100	1160	500	2800	5	1	20000000	760	10.70	0.60	12	8.10	355.00	6300.00	4860	20230926	-21.81	2940	20230103	29.25	4860	-21.81	20230926	2940	29.25	20230103	4860	-21.81	20230926	2940	29.25	20230103	4.61	N	026940	500	100 억	1330839	N	N	0	N	N
76	20231018	140327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3760	-130	5	-3.34	5747956940	1484863	102.11	3860	4075	3695	5050	2725	3890	3871.03	6.65	-156813	4163	4026	3868	3731	3573	4095	3800	100	1160	500	2800	5	1	20000000	752	10.59	0.60	12	7.42	355.00	6300.00	4860	20230926	-22.63	2940	20230103	27.89	4860	-22.63	20230926	2940	27.89	20230103	4860	-22.63	20230926	2940	27.89	20230103	4.61	N	026940	500	100 억	1330839	N	N	0	N	N
77	20231018	130324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3720	-170	5	-4.37	1688923250	446437	30.70	3860	3870	3700	5050	2725	3890	3783.06	6.65	-55653	4163	4026	3868	3731	3573	4095	3800	100	1160	500	2800	5	1	20000000	744	10.48	0.59	12	2.23	355.00	6300.00	4860	20230926	-23.46	2940	20230103	26.53	4860	-23.46	20230926	2940	26.53	20230103	4860	-23.46	20230926	2940	26.53	20230103	4.61	N	026940	500	100 억	1330839	N	N	0	N	N
78	20231018	120329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3770	-120	5	-3.08	1335868170	351559	24.18	3860	3870	3755	5050	2725	3890	3799.78	6.65	-52915	4163	4026	3868	3731	3573	4095	3800	100	1160	500	2800	5	1	20000000	754	10.62	0.60	12	1.76	355.00	6300.00	4860	20230926	-22.43	2940	20230103	28.23	4860	-22.43	20230926	2940	28.23	20230103	4860	-22.43	20230926	2940	28.23	20230103	4.61	N	026940	500	100 억	1330839	N	N	0	N	N
79	20231018	110327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3800	-90	5	-2.31	1056358490	277398	19.08	3860	3870	3755	5050	2725	3890	3808.03	6.65	-63688	4163	4026	3868	3731	3573	4095	3800	100	1160	500	2800	5	1	20000000	760	10.70	0.60	12	1.39	355.00	6300.00	4860	20230926	-21.81	2940	20230103	29.25	4860	-21.81	20230926	2940	29.25	20230103	4860	-21.81	20230926	2940	29.25	20230103	4.61	N	026940	500	100 억	1330839	N	N	0	N	N
80	20231018	100329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3810	-80	5	-2.06	678955140	178321	12.26	3860	3865	3770	5050	2725	3890	3807.39	6.65	-32852	4163	4026	3868	3731	3573	4095	3800	100	1160	500	2800	5	1	20000000	762	10.73	0.60	12	0.89	355.00	6300.00	4860	20230926	-21.60	2940	20230103	29.59	4860	-21.60	20230926	2940	29.59	20230103	4860	-21.60	20230926	2940	29.59	20230103	4.61	N	026940	500	100 억	1330839	N	N	0	N	N
81	20231018	090327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3810	-80	5	-2.06	141427630	37008	2.54	3860	3865	3790	5050	2725	3890	3821.13	6.65	-13150	4163	4026	3868	3731	3573	4095	3800	100	1160	500	2800	5	1	20000000	762	10.73	0.60	12	0.19	355.00	6300.00	4860	20230926	-21.60	2940	20230103	29.59	4860	-21.60	20230926	2940	29.59	20230103	4860	-21.60	20230926	2940	29.59	20230103	4.61	N	026940	500	100 억	1330839	N	N	0	N	N
82	20231017	160329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3890	200	2	5.42	5464617210	1408142	211.24	3730	4005	3710	4795	2585	3690	3880.71	6.59	16181	3983	3836	3733	3586	3483	3785	3535	100	1105	500	2650	5	1	20000000	778	10.96	0.62	12	7.04	355.00	6300.00	4860	20230926	-19.96	2940	20230103	32.31	4860	-19.96	20230926	2940	32.31	20230103	4860	-19.96	20230926	2940	32.31	20230103	4.66	N	026940	500	100 억	1317184	N	N	0	N	N
83	20231017	150328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3805	115	2	3.12	3171451870	821864	123.29	3730	3940	3710	4795	2585	3690	3858.87	6.59	79885	3983	3836	3733	3586	3483	3785	3535	100	1105	500	2650	5	1	20000000	761	10.72	0.60	12	4.11	355.00	6300.00	4860	20230926	-21.71	2940	20230103	29.42	4860	-21.71	20230926	2940	29.42	20230103	4860	-21.71	20230926	2940	29.42	20230103	4.66	N	026940	500	100 억	1317184	N	N	0	N	N
84	20231017	140329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3785	95	2	2.57	2966997210	767982	115.21	3730	3940	3710	4795	2585	3690	3863.39	6.59	79212	3983	3836	3733	3586	3483	3785	3535	100	1105	500	2650	5	1	20000000	757	10.66	0.60	12	3.84	355.00	6300.00	4860	20230926	-22.12	2940	20230103	28.74	4860	-22.12	20230926	2940	28.74	20230103	4860	-22.12	20230926	2940	28.74	20230103	4.66	N	026940	500	100 억	1317184	N	N	0	N	N
85	20231017	130328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3875	185	2	5.01	2593007365	669674	100.46	3730	3940	3710	4795	2585	3690	3872.07	6.59	107970	3983	3836	3733	3586	3483	3785	3535	100	1105	500	2650	5	1	20000000	775	10.92	0.62	12	3.35	355.00	6300.00	4860	20230926	-20.27	2940	20230103	31.80	4860	-20.27	20230926	2940	31.80	20230103	4860	-20.27	20230926	2940	31.80	20230103	4.66	N	026940	500	100 억	1317184	N	N	0	N	N
86	20231017	120328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3845	155	2	4.20	2441185960	630319	94.56	3730	3940	3710	4795	2585	3690	3872.97	6.59	108732	3983	3836	3733	3586	3483	3785	3535	100	1105	500	2650	5	1	20000000	769	10.83	0.61	12	3.15	355.00	6300.00	4860	20230926	-20.88	2940	20230103	30.78	4860	-20.88	20230926	2940	30.78	20230103	4860	-20.88	20230926	2940	30.78	20230103	4.66	N	026940	500	100 억	1317184	N	N	0	N	N
87	20231017	110324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3880	190	2	5.15	2238772490	578111	86.72	3730	3940	3710	4795	2585	3690	3872.60	6.59	98511	3983	3836	3733	3586	3483	3785	3535	100	1105	500	2650	5	1	20000000	776	10.93	0.62	12	2.89	355.00	6300.00	4860	20230926	-20.16	2940	20230103	31.97	4860	-20.16	20230926	2940	31.97	20230103	4860	-20.16	20230926	2940	31.97	20230103	4.66	N	026940	500	100 억	1317184	N	N	0	N	N
88	20231017	100324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3895	205	2	5.56	1756127090	453106	67.97	3730	3940	3710	4795	2585	3690	3875.79	6.59	75307	3983	3836	3733	3586	3483	3785	3535	100	1105	500	2650	5	1	20000000	779	10.97	0.62	12	2.27	355.00	6300.00	4860	20230926	-19.86	2940	20230103	32.48	4860	-19.86	20230926	2940	32.48	20230103	4860	-19.86	20230926	2940	32.48	20230103	4.66	N	026940	500	100 억	1317184	N	N	0	N	N
89	20231017	090326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3885	195	2	5.28	299024015	78330	11.75	3730	3910	3710	4795	2585	3690	3817.65	6.59	19909	3983	3836	3733	3586	3483	3785	3535	100	1105	500	2650	5	1	20000000	777	10.94	0.62	12	0.39	355.00	6300.00	4860	20230926	-20.06	2940	20230103	32.14	4860	-20.06	20230926	2940	32.14	20230103	4860	-20.06	20230926	2940	32.14	20230103	4.66	N	026940	500	100 억	1317184	N	N	0	N	N
90	20231016	160325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3690	-115	5	-3.02	2445606285	655009	73.34	3805	3880	3630	4945	2665	3805	3734.09	6.36	42939	4125	3965	3845	3685	3565	3905	3625	100	1140	500	2730	5	1	20000000	738	10.39	0.59	12	3.28	355.00	6300.00	4860	20230926	-24.07	2940	20230103	25.51	4860	-24.07	20230926	2940	25.51	20230103	4860	-24.07	20230926	2940	25.51	20230103	4.67	N	026940	500	100 억	1271679	N	N	0	N	N
91	20231016	150324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3690	-115	5	-3.02	2240025905	599362	67.11	3805	3880	3630	4945	2665	3805	3737.33	6.36	18764	4125	3965	3845	3685	3565	3905	3625	100	1140	500	2730	5	1	20000000	738	10.39	0.59	12	3.00	355.00	6300.00	4860	20230926	-24.07	2940	20230103	25.51	4860	-24.07	20230926	2940	25.51	20230103	4860	-24.07	20230926	2940	25.51	20230103	4.67	N	026940	500	100 억	1271679	N	N	0	N	N
92	20231016	140325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3745	-60	5	-1.58	1935844535	517176	57.91	3805	3880	3630	4945	2665	3805	3743.08	6.36	-18234	4125	3965	3845	3685	3565	3905	3625	100	1140	500	2730	5	1	20000000	749	10.55	0.59	12	2.59	355.00	6300.00	4860	20230926	-22.94	2940	20230103	27.38	4860	-22.94	20230926	2940	27.38	20230103	4860	-22.94	20230926	2940	27.38	20230103	4.67	N	026940	500	100 억	1271679	N	N	0	N	N
93	20231016	130324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3720	-85	5	-2.23	1847545530	493414	55.25	3805	3880	3630	4945	2665	3805	3744.39	6.36	-22629	4125	3965	3845	3685	3565	3905	3625	100	1140	500	2730	5	1	20000000	744	10.48	0.59	12	2.47	355.00	6300.00	4860	20230926	-23.46	2940	20230103	26.53	4860	-23.46	20230926	2940	26.53	20230103	4860	-23.46	20230926	2940	26.53	20230103	4.67	N	026940	500	100 억	1271679	N	N	0	N	N
94	20231016	120326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3705	-100	5	-2.63	1525371435	405735	45.43	3805	3880	3660	4945	2665	3805	3759.50	6.36	-27044	4125	3965	3845	3685	3565	3905	3625	100	1140	500	2730	5	1	20000000	741	10.44	0.59	12	2.03	355.00	6300.00	4860	20230926	-23.77	2940	20230103	26.02	4860	-23.77	20230926	2940	26.02	20230103	4860	-23.77	20230926	2940	26.02	20230103	4.67	N	026940	500	100 억	1271679	N	N	0	N	N
95	20231016	110324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3725	-80	5	-2.10	1195981020	316611	35.45	3805	3880	3675	4945	2665	3805	3777.43	6.36	-24410	4125	3965	3845	3685	3565	3905	3625	100	1140	500	2730	5	1	20000000	745	10.49	0.59	12	1.58	355.00	6300.00	4860	20230926	-23.35	2940	20230103	26.70	4860	-23.35	20230926	2940	26.70	20230103	4860	-23.35	20230926	2940	26.70	20230103	4.67	N	026940	500	100 억	1271679	N	N	0	N	N
96	20231016	100321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3760	-45	5	-1.18	891205905	235812	26.41	3805	3880	3675	4945	2665	3805	3779.29	6.36	-11920	4125	3965	3845	3685	3565	3905	3625	100	1140	500	2730	5	1	20000000	752	10.59	0.60	12	1.18	355.00	6300.00	4860	20230926	-22.63	2940	20230103	27.89	4860	-22.63	20230926	2940	27.89	20230103	4860	-22.63	20230926	2940	27.89	20230103	4.67	N	026940	500	100 억	1271679	N	N	0	N	N
97	20231016	090323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3755	-50	5	-1.31	99182990	26194	2.93	3805	3810	3750	4945	2665	3805	3786.34	6.36	-9736	4125	3965	3845	3685	3565	3905	3625	100	1140	500	2730	5	1	20000000	751	10.58	0.60	12	0.13	355.00	6300.00	4860	20230926	-22.74	2940	20230103	27.72	4860	-22.74	20230926	2940	27.72	20230103	4860	-22.74	20230926	2940	27.72	20230103	4.67	N	026940	500	100 억	1271679	N	N	0	N	N
98	20231012	160329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4010	160	2	4.16	14458257850	3638871	93.37	3800	4110	3750	5000	2695	3850	3973.34	6.10	-22544	4120	3985	3825	3690	3530	4052	3757	100	1150	500	2770	5	1	20000000	802	11.30	0.64	12	18.19	355.00	6300.00	4860	20230926	-17.49	2940	20230103	36.39	4860	-17.49	20230926	2940	36.39	20230103	4860	-17.49	20230926	2940	36.39	20230103	5.01	N	026940	500	100 억	1219158	N	N	1	N	N
99	20231012	150325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3970	120	2	3.12	13547767560	3411167	87.53	3800	4110	3750	5000	2695	3850	3971.69	6.10	-3109	4120	3985	3825	3690	3530	4052	3757	100	1150	500	2770	5	1	20000000	794	11.18	0.63	12	17.06	355.00	6300.00	4860	20230926	-18.31	2940	20230103	35.03	4860	-18.31	20230926	2940	35.03	20230103	4860	-18.31	20230926	2940	35.03	20230103	5.01	N	026940	500	100 억	1219158	N	N	0	N	N
100	20231012	140323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4010	160	2	4.16	12779671665	3218118	82.58	3800	4110	3750	5000	2695	3850	3971.27	6.10	-12316	4120	3985	3825	3690	3530	4052	3757	100	1150	500	2770	5	1	20000000	802	11.30	0.64	12	16.09	355.00	6300.00	4860	20230926	-17.49	2940	20230103	36.39	4860	-17.49	20230926	2940	36.39	20230103	4860	-17.49	20230926	2940	36.39	20230103	5.01	N	026940	500	100 억	1219158	N	N	0	N	N
101	20231012	130324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3975	125	2	3.25	11669675495	2941121	75.47	3800	4110	3750	5000	2695	3850	3967.88	6.10	-54779	4120	3985	3825	3690	3530	4052	3757	100	1150	500	2770	5	1	20000000	795	11.20	0.63	12	14.71	355.00	6300.00	4860	20230926	-18.21	2940	20230103	35.20	4860	-18.21	20230926	2940	35.20	20230103	4860	-18.21	20230926	2940	35.20	20230103	5.01	N	026940	500	100 억	1219158	N	N	0	N	N
102	20231012	120331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	4045	195	2	5.06	9701571830	2447442	62.80	3800	4110	3750	5000	2695	3850	3964.09	6.10	-12051	4120	3985	3825	3690	3530	4052	3757	100	1150	500	2770	5	1	20000000	809	11.39	0.64	12	12.24	355.00	6300.00	4860	20230926	-16.77	2940	20230103	37.59	4860	-16.77	20230926	2940	37.59	20230103	4860	-16.77	20230926	2940	37.59	20230103	5.01	N	026940	500	100 억	1219158	N	N	0	N	N
103	20231012	110329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3975	125	2	3.25	7246237390	1841446	47.25	3800	4050	3750	5000	2695	3850	3935.21	6.10	8347	4120	3985	3825	3690	3530	4052	3757	100	1150	500	2770	5	1	20000000	795	11.20	0.63	12	9.21	355.00	6300.00	4860	20230926	-18.21	2940	20230103	35.20	4860	-18.21	20230926	2940	35.20	20230103	4860	-18.21	20230926	2940	35.20	20230103	5.01	N	026940	500	100 억	1219158	N	N	0	N	N
104	20231012	100327	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3850	0	3	0.00	2120316155	548506	14.07	3800	3945	3750	5000	2695	3850	3865.70	6.10	-6229	4120	3985	3825	3690	3530	4052	3757	100	1150	500	2770	5	1	20000000	770	10.85	0.61	12	2.74	355.00	6300.00	4860	20230926	-20.78	2940	20230103	30.95	4860	-20.78	20230926	2940	30.95	20230103	4860	-20.78	20230926	2940	30.95	20230103	5.01	N	026940	500	100 억	1219158	N	N	0	N	N
105	20231012	090328	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3840	-10	5	-0.26	472388140	124549	3.20	3800	3840	3750	5000	2695	3850	3791.48	6.10	-6840	4120	3985	3825	3690	3530	4052	3757	100	1150	500	2770	5	1	20000000	768	10.82	0.61	12	0.62	355.00	6300.00	4860	20230926	-20.99	2940	20230103	30.61	4860	-20.99	20230926	2940	30.61	20230103	4860	-20.99	20230926	2940	30.61	20230103	5.01	N	026940	500	100 억	1219158	N	N	0	N	N
106	20231011	160325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3850	190	2	5.19	14798407655	3855141	246.59	3715	3960	3665	4755	2565	3660	3838.74	4.68	296171	3980	3820	3715	3555	3450	3767	3502	100	1095	500	2630	5	1	20000000	770	10.85	0.61	12	19.28	355.00	6300.00	4860	20230926	-20.78	2940	20230103	30.95	4860	-20.78	20230926	2940	30.95	20230103	4860	-20.78	20230926	2940	30.95	20230103	5.28	N	026940	500	100 억	935512	N	N	0	N	N
107	20231011	150325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3850	190	2	5.19	14213596740	3702901	236.86	3715	3960	3665	4755	2565	3660	3838.64	4.68	313087	3980	3820	3715	3555	3450	3767	3502	100	1095	500	2630	5	1	20000000	770	10.85	0.61	12	18.51	355.00	6300.00	4860	20230926	-20.78	2940	20230103	30.95	4860	-20.78	20230926	2940	30.95	20230103	4860	-20.78	20230926	2940	30.95	20230103	5.28	N	026940	500	100 억	935512	N	N	0	N	N
108	20231011	140329	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3845	185	2	5.05	13288547200	3461437	221.41	3715	3960	3665	4755	2565	3660	3839.17	4.68	294310	3980	3820	3715	3555	3450	3767	3502	100	1095	500	2630	5	1	20000000	769	10.83	0.61	12	17.31	355.00	6300.00	4860	20230926	-20.88	2940	20230103	30.78	4860	-20.88	20230926	2940	30.78	20230103	4860	-20.88	20230926	2940	30.78	20230103	5.28	N	026940	500	100 억	935512	N	N	0	N	N
109	20231011	130323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3880	220	2	6.01	12445772325	3244219	207.52	3715	3960	3665	4755	2565	3660	3836.44	4.68	220363	3980	3820	3715	3555	3450	3767	3502	100	1095	500	2630	5	1	20000000	776	10.93	0.62	12	16.22	355.00	6300.00	4860	20230926	-20.16	2940	20230103	31.97	4860	-20.16	20230926	2940	31.97	20230103	4860	-20.16	20230926	2940	31.97	20230103	5.28	N	026940	500	100 억	935512	N	N	0	N	N
110	20231011	120330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3810	150	2	4.10	7083142320	1865185	119.31	3715	3960	3665	4755	2565	3660	3797.76	4.68	-122913	3980	3820	3715	3555	3450	3767	3502	100	1095	500	2630	5	1	20000000	762	10.73	0.60	12	9.33	355.00	6300.00	4860	20230926	-21.60	2940	20230103	29.59	4860	-21.60	20230926	2940	29.59	20230103	4860	-21.60	20230926	2940	29.59	20230103	5.28	N	026940	500	100 억	935512	N	N	0	N	N
111	20231011	110326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3760	100	2	2.73	3097943740	825958	52.83	3715	3800	3665	4755	2565	3660	3751.03	4.68	3736	3980	3820	3715	3555	3450	3767	3502	100	1095	500	2630	5	1	20000000	752	10.59	0.60	12	4.13	355.00	6300.00	4860	20230926	-22.63	2940	20230103	27.89	4860	-22.63	20230926	2940	27.89	20230103	4860	-22.63	20230926	2940	27.89	20230103	5.28	N	026940	500	100 억	935512	N	N	0	N	N
112	20231011	100325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3780	120	2	3.28	1520031560	405940	25.97	3715	3790	3665	4755	2565	3660	3745.05	4.68	43373	3980	3820	3715	3555	3450	3767	3502	100	1095	500	2630	5	1	20000000	756	10.65	0.60	12	2.03	355.00	6300.00	4860	20230926	-22.22	2940	20230103	28.57	4860	-22.22	20230926	2940	28.57	20230103	4860	-22.22	20230926	2940	28.57	20230103	5.28	N	026940	500	100 억	935512	N	N	0	N	N
113	20231011	090326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3755	95	2	2.60	284439475	76025	4.86	3715	3775	3715	4755	2565	3660	3744.45	4.68	-1804	3980	3820	3715	3555	3450	3767	3502	100	1095	500	2630	5	1	20000000	751	10.58	0.60	12	0.38	355.00	6300.00	4860	20230926	-22.74	2940	20230103	27.72	4860	-22.74	20230926	2940	27.72	20230103	4860	-22.74	20230926	2940	27.72	20230103	5.28	N	026940	500	100 억	935512	N	N	0	N	N
114	20231010	160323	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3660	-240	5	-6.15	5806408725	1542649	16.82	3725	3875	3610	5070	2730	3900	3764.28	3.67	192381	4463	4181	3893	3611	3323	4322	3752	100	1170	500	2800	5	1	20000000	732	10.31	0.58	12	7.71	355.00	6300.00	4860	20230926	-24.69	2940	20230103	24.49	4860	-24.69	20230926	2940	24.49	20230103	4860	-24.69	20230926	2940	24.49	20230103	6.48	N	026940	500	100 억	733774	N	N	0	N	N
115	20231010	150322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3635	-265	5	-6.79	5280768080	1397857	15.24	3725	3875	3630	5070	2730	3900	3777.75	3.67	173589	4463	4181	3893	3611	3323	4322	3752	100	1170	500	2800	5	1	20000000	727	10.24	0.58	12	6.99	355.00	6300.00	4860	20230926	-25.21	2940	20230103	23.64	4860	-25.21	20230926	2940	23.64	20230103	4860	-25.21	20230926	2940	23.64	20230103	6.48	N	026940	500	100 억	733774	N	N	0	N	N
116	20231010	140322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3705	-195	5	-5.00	4501266765	1185037	12.92	3725	3875	3685	5070	2730	3900	3798.41	3.67	103263	4463	4181	3893	3611	3323	4322	3752	100	1170	500	2800	5	1	20000000	741	10.44	0.59	12	5.93	355.00	6300.00	4860	20230926	-23.77	2940	20230103	26.02	4860	-23.77	20230926	2940	26.02	20230103	4860	-23.77	20230926	2940	26.02	20230103	6.48	N	026940	500	100 억	733774	N	N	0	N	N
117	20231010	130321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3730	-170	5	-4.36	3930696420	1032051	11.25	3725	3875	3710	5070	2730	3900	3808.62	3.67	110935	4463	4181	3893	3611	3323	4322	3752	100	1170	500	2800	5	1	20000000	746	10.51	0.59	12	5.16	355.00	6300.00	4860	20230926	-23.25	2940	20230103	26.87	4860	-23.25	20230926	2940	26.87	20230103	4860	-23.25	20230926	2940	26.87	20230103	6.48	N	026940	500	100 억	733774	N	N	0	N	N
118	20231010	120321	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3825	-75	5	-1.92	3182721555	833388	9.09	3725	3875	3710	5070	2730	3900	3819.01	3.67	126633	4463	4181	3893	3611	3323	4322	3752	100	1170	500	2800	5	1	20000000	765	10.77	0.61	12	4.17	355.00	6300.00	4860	20230926	-21.30	2940	20230103	30.10	4860	-21.30	20230926	2940	30.10	20230103	4860	-21.30	20230926	2940	30.10	20230103	6.48	N	026940	500	100 억	733774	N	N	0	N	N
119	20231010	110314	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3845	-55	5	-1.41	2581677560	676759	7.38	3725	3875	3710	5070	2730	3900	3814.76	3.67	106625	4463	4181	3893	3611	3323	4322	3752	100	1170	500	2800	5	1	20000000	769	10.83	0.61	12	3.38	355.00	6300.00	4860	20230926	-20.88	2940	20230103	30.78	4860	-20.88	20230926	2940	30.78	20230103	4860	-20.88	20230926	2940	30.78	20230103	6.48	N	026940	500	100 억	733774	N	N	0	N	N
120	20231010	100319	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3840	-60	5	-1.54	1983468000	520861	5.68	3725	3875	3710	5070	2730	3900	3808.04	3.67	80817	4463	4181	3893	3611	3323	4322	3752	100	1170	500	2800	5	1	20000000	768	10.82	0.61	12	2.60	355.00	6300.00	4860	20230926	-20.99	2940	20230103	30.61	4860	-20.99	20230926	2940	30.61	20230103	4860	-20.99	20230926	2940	30.61	20230103	6.48	N	026940	500	100 억	733774	N	N	0	N	N
121	20231010	090320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3855	-45	5	-1.15	623914085	165370	1.80	3725	3875	3710	5070	2730	3900	3772.77	3.67	28189	4463	4181	3893	3611	3323	4322	3752	100	1170	500	2800	5	1	20000000	771	10.86	0.61	12	0.83	355.00	6300.00	4860	20230926	-20.68	2940	20230103	31.12	4860	-20.68	20230926	2940	31.12	20230103	4860	-20.68	20230926	2940	31.12	20230103	6.48	N	026940	500	100 억	733774	N	N	0	N	N
122	20231006	160322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3900	235	2	6.41	35858563905	9101351	56.08	3610	4175	3605	4760	2570	3665	3940.07	0.70	598725	4481	4072	3681	3272	2881	4277	3477	100	1095	500	2630	5	1	20000000	780	10.99	0.62	12	45.51	355.00	6300.00	4860	20230926	-19.75	2940	20230103	32.65	4860	-19.75	20230926	2940	32.65	20230103	4860	-19.75	20230926	2940	32.65	20230103	6.22	N	026940	500	100 억	140089	N	N	0	N	N
123	20231006	150316	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3825	160	2	4.37	34659115055	8789248	54.15	3610	4175	3605	4760	2570	3665	3943.45	0.70	541011	4481	4072	3681	3272	2881	4277	3477	100	1095	500	2630	5	1	20000000	765	10.77	0.61	12	43.95	355.00	6300.00	4860	20230926	-21.30	2940	20230103	30.10	4860	-21.30	20230926	2940	30.10	20230103	4860	-21.30	20230926	2940	30.10	20230103	6.22	N	026940	500	100 억	140089	N	N	0	N	N
124	20231006	140317	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3900	235	2	6.41	33006169365	8362311	51.52	3610	4175	3605	4760	2570	3665	3947.12	0.70	400046	4481	4072	3681	3272	2881	4277	3477	100	1095	500	2630	5	1	20000000	780	10.99	0.62	12	41.81	355.00	6300.00	4860	20230926	-19.75	2940	20230103	32.65	4860	-19.75	20230926	2940	32.65	20230103	4860	-19.75	20230926	2940	32.65	20230103	6.22	N	026940	500	100 억	140089	N	N	0	N	N
125	20231006	130315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3895	230	2	6.28	29643220955	7494444	46.18	3610	4175	3605	4760	2570	3665	3955.48	0.70	394291	4481	4072	3681	3272	2881	4277	3477	100	1095	500	2630	5	1	20000000	779	10.97	0.62	12	37.47	355.00	6300.00	4860	20230926	-19.86	2940	20230103	32.48	4860	-19.86	20230926	2940	32.48	20230103	4860	-19.86	20230926	2940	32.48	20230103	6.22	N	026940	500	100 억	140089	N	N	0	N	N
126	20231006	120313	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3890	225	2	6.14	28839269525	7288675	44.91	3610	4175	3605	4760	2570	3665	3956.85	0.70	361472	4481	4072	3681	3272	2881	4277	3477	100	1095	500	2630	5	1	20000000	778	10.96	0.62	12	36.44	355.00	6300.00	4860	20230926	-19.96	2940	20230103	32.31	4860	-19.96	20230926	2940	32.31	20230103	4860	-19.96	20230926	2940	32.31	20230103	6.22	N	026940	500	100 억	140089	N	N	0	N	N
127	20231006	110311	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3945	280	2	7.64	27414486100	6924289	42.66	3610	4175	3605	4760	2570	3665	3959.31	0.70	307002	4481	4072	3681	3272	2881	4277	3477	100	1095	500	2630	5	1	20000000	789	11.11	0.63	12	34.62	355.00	6300.00	4860	20230926	-18.83	2940	20230103	34.18	4860	-18.83	20230926	2940	34.18	20230103	4860	-18.83	20230926	2940	34.18	20230103	6.22	N	026940	500	100 억	140089	N	N	0	N	N
128	20231006	100313	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3895	230	2	6.28	24625352470	6213502	38.28	3610	4175	3605	4760	2570	3665	3963.35	0.70	250647	4481	4072	3681	3272	2881	4277	3477	100	1095	500	2630	5	1	20000000	779	10.97	0.62	12	31.07	355.00	6300.00	4860	20230926	-19.86	2940	20230103	32.48	4860	-19.86	20230926	2940	32.48	20230103	4860	-19.86	20230926	2940	32.48	20230103	6.22	N	026940	500	100 억	140089	N	N	0	N	N
129	20231006	090309	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3870	205	2	5.59	3183030840	835769	5.15	3610	3960	3605	4760	2570	3665	3809.05	0.70	144773	4481	4072	3681	3272	2881	4277	3477	100	1095	500	2630	5	1	20000000	774	10.90	0.61	12	4.18	355.00	6300.00	4860	20230926	-20.37	2940	20230103	31.63	4860	-20.37	20230926	2940	31.63	20230103	4860	-20.37	20230926	2940	31.63	20230103	6.22	N	026940	500	100 억	140089	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History