KissMeData/104700/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160839	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8920	480	2	5.69	870967020	100223	126.88	8500	8920	8290	10970	5910	8440	8690.00	7.31	-31837	8760	8600	8340	8180	7920	8680	8260	461	2530	1000	6240	10	1	42450000	3787	5.55	0.43	12	0.24	1606.00	20814.00	12700	20240424	-29.76	5940	20240111	50.17	12700	-29.76	20240424	5940	50.17	20240111	12700	-29.76	20240424	5940	50.17	20240111	0.18	N	104700	1000	460 억	3103349	N	N	141	N	N
3	20241031	150851	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8860	420	2	4.98	764420400	88234	111.70	8500	8900	8290	10970	5910	8440	8663.56	7.31	-24221	8760	8600	8340	8180	7920	8680	8260	461	2530	1000	6240	10	1	42450000	3761	5.52	0.43	12	0.21	1606.00	20814.00	12700	20240424	-30.24	5940	20240111	49.16	12700	-30.24	20240424	5940	49.16	20240111	12700	-30.24	20240424	5940	49.16	20240111	0.18	N	104700	1000	460 억	3103349	N	N	939	N	N
4	20241031	140851	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8580	140	2	1.66	275978800	32650	41.33	8500	8590	8290	10970	5910	8440	8452.64	7.31	-5239	8760	8600	8340	8180	7920	8680	8260	461	2530	1000	6240	10	1	42450000	3642	5.34	0.41	12	0.08	1606.00	20814.00	12700	20240424	-32.44	5940	20240111	44.44	12700	-32.44	20240424	5940	44.44	20240111	12700	-32.44	20240424	5940	44.44	20240111	0.18	N	104700	1000	460 억	3103349	N	N	939	N	N
5	20241031	130850	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	90	2	1.07	220972660	26226	33.20	8500	8540	8290	10970	5910	8440	8425.71	7.31	-6676	8760	8600	8340	8180	7920	8680	8260	461	2530	1000	6240	10	1	42450000	3621	5.31	0.41	12	0.06	1606.00	20814.00	12700	20240424	-32.83	5940	20240111	43.60	12700	-32.83	20240424	5940	43.60	20240111	12700	-32.83	20240424	5940	43.60	20240111	0.18	N	104700	1000	460 억	3103349	N	N	939	N	N
6	20241031	120850	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	50	2	0.59	191811630	22799	28.86	8500	8540	8290	10970	5910	8440	8413.16	7.31	-5566	8760	8600	8340	8180	7920	8680	8260	461	2530	1000	6240	10	1	42450000	3604	5.29	0.41	12	0.05	1606.00	20814.00	12700	20240424	-33.15	5940	20240111	42.93	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5940	42.93	20240111	0.18	N	104700	1000	460 억	3103349	N	N	939	N	N
7	20241031	110850	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8480	40	2	0.47	172761670	20558	26.03	8500	8500	8290	10970	5910	8440	8403.62	7.31	-5247	8760	8600	8340	8180	7920	8680	8260	461	2530	1000	6240	10	1	42450000	3600	5.28	0.41	12	0.05	1606.00	20814.00	12700	20240424	-33.23	5940	20240111	42.76	12700	-33.23	20240424	5940	42.76	20240111	12700	-33.23	20240424	5940	42.76	20240111	0.18	N	104700	1000	460 억	3103349	N	N	939	N	N
8	20241031	100849	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8470	30	2	0.36	147209530	17542	22.21	8500	8500	8290	10970	5910	8440	8391.83	7.31	-4587	8760	8600	8340	8180	7920	8680	8260	461	2530	1000	6240	10	1	42450000	3596	5.27	0.41	12	0.04	1606.00	20814.00	12700	20240424	-33.31	5940	20240111	42.59	12700	-33.31	20240424	5940	42.59	20240111	12700	-33.31	20240424	5940	42.59	20240111	0.18	N	104700	1000	460 억	3103349	N	N	939	N	N
9	20241031	090847	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8380	-60	5	-0.71	38181360	4537	5.74	8500	8500	8290	10970	5910	8440	8415.55	7.31	-2409	8760	8600	8340	8180	7920	8680	8260	461	2530	1000	6240	10	1	42450000	3557	5.22	0.40	12	0.01	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.18	N	104700	1000	460 억	3103349	N	N	939	N	N
10	20241030	160846	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8440	390	2	4.84	653582450	78408	899.90	8170	8500	8080	10460	5640	8050	8335.66	7.26	11182	8243	8146	8073	7976	7903	8195	8025	461	2410	1000	5950	10	1	42450000	3583	5.26	0.41	12	0.18	1606.00	20814.00	12700	20240424	-33.54	5940	20240111	42.09	12700	-33.54	20240424	5940	42.09	20240111	12700	-33.54	20240424	5940	42.09	20240111	0.18	N	104700	1000	460 억	3082628	N	N	939	N	N
11	20241030	150906	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8420	370	2	4.60	637630460	76515	878.17	8170	8500	8080	10460	5640	8050	8333.40	7.26	10434	8243	8146	8073	7976	7903	8195	8025	461	2410	1000	5950	10	1	42450000	3574	5.24	0.40	12	0.18	1606.00	20814.00	12700	20240424	-33.70	5940	20240111	41.75	12700	-33.70	20240424	5940	41.75	20240111	12700	-33.70	20240424	5940	41.75	20240111	0.18	N	104700	1000	460 억	3082628	N	N	253	N	N
12	20241030	140848	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8340	290	2	3.60	420296830	50678	581.64	8170	8390	8080	10460	5640	8050	8293.48	7.26	5285	8243	8146	8073	7976	7903	8195	8025	461	2410	1000	5950	10	1	42450000	3540	5.19	0.40	12	0.12	1606.00	20814.00	12700	20240424	-34.33	5940	20240111	40.40	12700	-34.33	20240424	5940	40.40	20240111	12700	-34.33	20240424	5940	40.40	20240111	0.18	N	104700	1000	460 억	3082628	N	N	253	N	N
13	20241030	130852	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8360	310	2	3.85	408683730	49286	565.66	8170	8390	8080	10460	5640	8050	8292.09	7.26	5226	8243	8146	8073	7976	7903	8195	8025	461	2410	1000	5950	10	1	42450000	3549	5.21	0.40	12	0.12	1606.00	20814.00	12700	20240424	-34.17	5940	20240111	40.74	12700	-34.17	20240424	5940	40.74	20240111	12700	-34.17	20240424	5940	40.74	20240111	0.18	N	104700	1000	460 억	3082628	N	N	253	N	N
14	20241030	120905	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8330	280	2	3.48	380051630	45855	526.28	8170	8390	8080	10460	5640	8050	8288.12	7.26	4943	8243	8146	8073	7976	7903	8195	8025	461	2410	1000	5950	10	1	42450000	3536	5.19	0.40	12	0.11	1606.00	20814.00	12700	20240424	-34.41	5940	20240111	40.24	12700	-34.41	20240424	5940	40.24	20240111	12700	-34.41	20240424	5940	40.24	20240111	0.18	N	104700	1000	460 억	3082628	N	N	253	N	N
15	20241030	110849	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8320	270	2	3.35	309416570	37410	429.36	8170	8370	8080	10460	5640	8050	8270.96	7.26	2813	8243	8146	8073	7976	7903	8195	8025	461	2410	1000	5950	10	1	42450000	3532	5.18	0.40	12	0.09	1606.00	20814.00	12700	20240424	-34.49	5940	20240111	40.07	12700	-34.49	20240424	5940	40.07	20240111	12700	-34.49	20240424	5940	40.07	20240111	0.18	N	104700	1000	460 억	3082628	N	N	253	N	N
16	20241030	100847	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8360	310	2	3.85	248624060	30107	345.54	8170	8370	8080	10460	5640	8050	8258.02	7.26	5023	8243	8146	8073	7976	7903	8195	8025	461	2410	1000	5950	10	1	42450000	3549	5.21	0.40	12	0.07	1606.00	20814.00	12700	20240424	-34.17	5940	20240111	40.74	12700	-34.17	20240424	5940	40.74	20240111	12700	-34.17	20240424	5940	40.74	20240111	0.18	N	104700	1000	460 억	3082628	N	N	253	N	N
17	20241030	090851	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8130	80	2	0.99	8035600	984	11.29	8170	8170	8080	10460	5640	8050	8166.26	7.26	-107	8243	8146	8073	7976	7903	8195	8025	461	2410	1000	5950	10	1	42450000	3451	5.06	0.39	12	0.00	1606.00	20814.00	12700	20240424	-35.98	5940	20240111	36.87	12700	-35.98	20240424	5940	36.87	20240111	12700	-35.98	20240424	5940	36.87	20240111	0.18	N	104700	1000	460 억	3082628	N	N	253	N	N
18	20241029	160819	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8050	-20	5	-0.25	70132570	8690	16.84	8000	8170	8000	10490	5650	8070	8070.49	7.27	-4185	8236	8152	7996	7912	7756	8195	7955	461	2420	1000	5970	10	1	42450000	3417	5.01	0.39	12	0.02	1606.00	20814.00	12700	20240424	-36.61	5940	20240111	35.52	12700	-36.61	20240424	5940	35.52	20240111	12700	-36.61	20240424	5940	35.52	20240111	0.18	N	104700	1000	460 억	3085848	N	N	253	N	N
19	20241029	150832	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8080	10	2	0.12	62570220	7751	15.02	8000	8170	8000	10490	5650	8070	8072.54	7.27	-3530	8236	8152	7996	7912	7756	8195	7955	461	2420	1000	5970	10	1	42450000	3430	5.03	0.39	12	0.02	1606.00	20814.00	12700	20240424	-36.38	5940	20240111	36.03	12700	-36.38	20240424	5940	36.03	20240111	12700	-36.38	20240424	5940	36.03	20240111	0.18	N	104700	1000	460 억	3085848	N	N	1954	N	N
20	20241029	140736	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8090	20	2	0.25	58417740	7236	14.02	8000	8170	8000	10490	5650	8070	8073.21	7.27	-3465	8236	8152	7996	7912	7756	8195	7955	461	2420	1000	5970	10	1	42450000	3434	5.04	0.39	12	0.02	1606.00	20814.00	12700	20240424	-36.30	5940	20240111	36.20	12700	-36.30	20240424	5940	36.20	20240111	12700	-36.30	20240424	5940	36.20	20240111	0.18	N	104700	1000	460 억	3085848	N	N	1954	N	N
21	20241029	130826	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8060	-10	5	-0.12	55159860	6833	13.24	8000	8170	8000	10490	5650	8070	8072.57	7.27	-3353	8236	8152	7996	7912	7756	8195	7955	461	2420	1000	5970	10	1	42450000	3421	5.02	0.39	12	0.02	1606.00	20814.00	12700	20240424	-36.54	5940	20240111	35.69	12700	-36.54	20240424	5940	35.69	20240111	12700	-36.54	20240424	5940	35.69	20240111	0.18	N	104700	1000	460 억	3085848	N	N	1954	N	N
22	20241029	120828	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8070	0	3	0.00	39243990	4859	9.42	8000	8170	8000	10490	5650	8070	8076.56	7.27	-2443	8236	8152	7996	7912	7756	8195	7955	461	2420	1000	5970	10	1	42450000	3426	5.02	0.39	12	0.01	1606.00	20814.00	12700	20240424	-36.46	5940	20240111	35.86	12700	-36.46	20240424	5940	35.86	20240111	12700	-36.46	20240424	5940	35.86	20240111	0.18	N	104700	1000	460 억	3085848	N	N	1954	N	N
23	20241029	110842	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8050	-20	5	-0.25	35413260	4383	8.49	8000	8170	8000	10490	5650	8070	8079.69	7.27	-2207	8236	8152	7996	7912	7756	8195	7955	461	2420	1000	5970	10	1	42450000	3417	5.01	0.39	12	0.01	1606.00	20814.00	12700	20240424	-36.61	5940	20240111	35.52	12700	-36.61	20240424	5940	35.52	20240111	12700	-36.61	20240424	5940	35.52	20240111	0.18	N	104700	1000	460 억	3085848	N	N	1954	N	N
24	20241029	100824	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8030	-40	5	-0.50	24114300	2978	5.77	8000	8170	8000	10490	5650	8070	8097.48	7.27	-1768	8236	8152	7996	7912	7756	8195	7955	461	2420	1000	5970	10	1	42450000	3409	5.00	0.39	12	0.01	1606.00	20814.00	12700	20240424	-36.77	5940	20240111	35.19	12700	-36.77	20240424	5940	35.19	20240111	12700	-36.77	20240424	5940	35.19	20240111	0.18	N	104700	1000	460 억	3085848	N	N	1954	N	N
25	20241028	160817	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8070	260	2	3.33	411115790	51606	177.35	7840	8080	7840	10150	5470	7810	7966.43	7.26	2794	8223	8016	7893	7686	7563	7955	7625	461	2340	1000	5770	10	1	42450000	3426	5.02	0.39	12	0.12	1606.00	20814.00	12700	20240424	-36.46	5940	20240111	35.86	12700	-36.46	20240424	5940	35.86	20240111	12700	-36.46	20240424	5940	35.86	20240111	0.18	N	104700	1000	460 억	3080687	N	N	1954	N	N
26	20241028	150822	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8010	200	2	2.56	373162520	46893	161.15	7840	8080	7840	10150	5470	7810	7957.74	7.26	-313	8223	8016	7893	7686	7563	7955	7625	461	2340	1000	5770	10	1	42450000	3400	4.99	0.38	12	0.11	1606.00	20814.00	12700	20240424	-36.93	5940	20240111	34.85	12700	-36.93	20240424	5940	34.85	20240111	12700	-36.93	20240424	5940	34.85	20240111	0.18	N	104700	1000	460 억	3080687	N	N	2582	N	N
27	20241028	140824	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8060	250	2	3.20	358220380	45036	154.77	7840	8080	7840	10150	5470	7810	7954.09	7.26	-222	8223	8016	7893	7686	7563	7955	7625	461	2340	1000	5770	10	1	42450000	3421	5.02	0.39	12	0.11	1606.00	20814.00	12700	20240424	-36.54	5940	20240111	35.69	12700	-36.54	20240424	5940	35.69	20240111	12700	-36.54	20240424	5940	35.69	20240111	0.18	N	104700	1000	460 억	3080687	N	N	2582	N	N
28	20241028	130820	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	170	2	2.18	334015610	42025	144.42	7840	8020	7840	10150	5470	7810	7948.02	7.26	92	8223	8016	7893	7686	7563	7955	7625	461	2340	1000	5770	10	1	42450000	3388	4.97	0.38	12	0.10	1606.00	20814.00	12700	20240424	-37.17	5940	20240111	34.34	12700	-37.17	20240424	5940	34.34	20240111	12700	-37.17	20240424	5940	34.34	20240111	0.18	N	104700	1000	460 억	3080687	N	N	2582	N	N
29	20241028	120822	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7940	130	2	1.66	296496030	37312	128.22	7840	8020	7840	10150	5470	7810	7946.40	7.26	341	8223	8016	7893	7686	7563	7955	7625	461	2340	1000	5770	10	1	42450000	3371	4.94	0.38	12	0.09	1606.00	20814.00	12700	20240424	-37.48	5940	20240111	33.67	12700	-37.48	20240424	5940	33.67	20240111	12700	-37.48	20240424	5940	33.67	20240111	0.18	N	104700	1000	460 억	3080687	N	N	2582	N	N
30	20241028	110712	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7930	120	2	1.54	287851970	36223	124.48	7840	8020	7840	10150	5470	7810	7946.66	7.26	505	8223	8016	7893	7686	7563	7955	7625	461	2340	1000	5770	10	1	42450000	3366	4.94	0.38	12	0.09	1606.00	20814.00	12700	20240424	-37.56	5940	20240111	33.50	12700	-37.56	20240424	5940	33.50	20240111	12700	-37.56	20240424	5940	33.50	20240111	0.18	N	104700	1000	460 억	3080687	N	N	2582	N	N
31	20241028	100817	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7940	130	2	1.66	248316600	31240	107.36	7840	8020	7840	10150	5470	7810	7948.67	7.26	1407	8223	8016	7893	7686	7563	7955	7625	461	2340	1000	5770	10	1	42450000	3371	4.94	0.38	12	0.07	1606.00	20814.00	12700	20240424	-37.48	5940	20240111	33.67	12700	-37.48	20240424	5940	33.67	20240111	12700	-37.48	20240424	5940	33.67	20240111	0.18	N	104700	1000	460 억	3080687	N	N	2582	N	N
32	20241028	090817	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7900	90	2	1.15	1743350	222	0.76	7840	7910	7840	10150	5470	7810	7852.93	7.26	-175	8223	8016	7893	7686	7563	7955	7625	461	2340	1000	5770	10	1	42450000	3354	4.92	0.38	12	0.00	1606.00	20814.00	12700	20240424	-37.80	5940	20240111	33.00	12700	-37.80	20240424	5940	33.00	20240111	12700	-37.80	20240424	5940	33.00	20240111	0.18	N	104700	1000	460 억	3080687	N	N	2582	N	N
33	20241025	160818	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7810	-190	5	-2.38	228479760	29099	103.36	8070	8100	7770	10400	5600	8000	7852.81	7.28	-11029	8166	8082	7946	7862	7726	8125	7905	461	2400	1000	5920	10	1	42450000	3315	4.86	0.38	12	0.07	1606.00	20814.00	12700	20240424	-38.50	5940	20240111	31.48	12700	-38.50	20240424	5940	31.48	20240111	12700	-38.50	20240424	5940	31.48	20240111	0.18	N	104700	1000	460 억	3089062	N	N	2582	N	N
34	20241025	150820	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7850	-150	5	-1.88	211547350	26931	95.66	8070	8100	7770	10400	5600	8000	7855.16	7.28	-10849	8166	8082	7946	7862	7726	8125	7905	461	2400	1000	5920	10	1	42450000	3332	4.89	0.38	12	0.06	1606.00	20814.00	12700	20240424	-38.19	5940	20240111	32.15	12700	-38.19	20240424	5940	32.15	20240111	12700	-38.19	20240424	5940	32.15	20240111	0.18	N	104700	1000	460 억	3089062	N	N	1623	N	N
35	20241025	140819	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7790	-210	5	-2.62	147677830	18758	66.63	8070	8100	7770	10400	5600	8000	7872.79	7.28	-8858	8166	8082	7946	7862	7726	8125	7905	461	2400	1000	5920	10	1	42450000	3307	4.85	0.37	12	0.04	1606.00	20814.00	12700	20240424	-38.66	5940	20240111	31.14	12700	-38.66	20240424	5940	31.14	20240111	12700	-38.66	20240424	5940	31.14	20240111	0.18	N	104700	1000	460 억	3089062	N	N	1623	N	N
36	20241025	130820	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7810	-190	5	-2.38	130053280	16498	58.60	8070	8100	7770	10400	5600	8000	7882.97	7.28	-7475	8166	8082	7946	7862	7726	8125	7905	461	2400	1000	5920	10	1	42450000	3315	4.86	0.38	12	0.04	1606.00	20814.00	12700	20240424	-38.50	5940	20240111	31.48	12700	-38.50	20240424	5940	31.48	20240111	12700	-38.50	20240424	5940	31.48	20240111	0.18	N	104700	1000	460 억	3089062	N	N	1623	N	N
37	20241025	120824	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7820	-180	5	-2.25	116508190	14766	52.45	8070	8100	7770	10400	5600	8000	7890.30	7.28	-6235	8166	8082	7946	7862	7726	8125	7905	461	2400	1000	5920	10	1	42450000	3320	4.87	0.38	12	0.03	1606.00	20814.00	12700	20240424	-38.43	5940	20240111	31.65	12700	-38.43	20240424	5940	31.65	20240111	12700	-38.43	20240424	5940	31.65	20240111	0.18	N	104700	1000	460 억	3089062	N	N	1623	N	N
38	20241025	110817	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7830	-170	5	-2.12	111339870	14106	50.11	8070	8100	7770	10400	5600	8000	7893.09	7.28	-5917	8166	8082	7946	7862	7726	8125	7905	461	2400	1000	5920	10	1	42450000	3324	4.88	0.38	12	0.03	1606.00	20814.00	12700	20240424	-38.35	5940	20240111	31.82	12700	-38.35	20240424	5940	31.82	20240111	12700	-38.35	20240424	5940	31.82	20240111	0.18	N	104700	1000	460 억	3089062	N	N	1623	N	N
39	20241025	100819	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7840	-160	5	-2.00	58415650	7331	26.04	8070	8100	7840	10400	5600	8000	7968.31	7.28	-3091	8166	8082	7946	7862	7726	8125	7905	461	2400	1000	5920	10	1	42450000	3328	4.88	0.38	12	0.02	1606.00	20814.00	12700	20240424	-38.27	5940	20240111	31.99	12700	-38.27	20240424	5940	31.99	20240111	12700	-38.27	20240424	5940	31.99	20240111	0.18	N	104700	1000	460 억	3089062	N	N	1623	N	N
40	20241025	090821	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8050	50	2	0.62	24063950	2991	10.62	8070	8100	8000	10400	5600	8000	8045.45	7.28	-1783	8166	8082	7946	7862	7726	8125	7905	461	2400	1000	5920	10	1	42450000	3417	5.01	0.39	12	0.01	1606.00	20814.00	12700	20240424	-36.61	5940	20240111	35.52	12700	-36.61	20240424	5940	35.52	20240111	12700	-36.61	20240424	5940	35.52	20240111	0.18	N	104700	1000	460 억	3089062	N	N	1623	N	N
41	20241024	160804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8000	130	2	1.65	223725730	28129	182.69	7850	8030	7810	10230	5510	7870	7952.98	7.29	-6504	8050	7960	7860	7770	7670	8005	7815	461	2360	1000	5820	10	1	42450000	3396	4.98	0.38	12	0.07	1606.00	20814.00	12700	20240424	-37.01	5940	20240111	34.68	12700	-37.01	20240424	5940	34.68	20240111	12700	-37.01	20240424	5940	34.68	20240111	0.18	N	104700	1000	460 억	3093217	N	N	1623	N	N
42	20241024	150811	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	110	2	1.40	209535350	26352	171.15	7850	8030	7810	10230	5510	7870	7951.40	7.29	-5762	8050	7960	7860	7770	7670	8005	7815	461	2360	1000	5820	10	1	42450000	3388	4.97	0.38	12	0.06	1606.00	20814.00	12700	20240424	-37.17	5940	20240111	34.34	12700	-37.17	20240424	5940	34.34	20240111	12700	-37.17	20240424	5940	34.34	20240111	0.18	N	104700	1000	460 억	3093217	N	N	202	N	N
43	20241024	140759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	110	2	1.40	202343160	25450	165.29	7850	8030	7810	10230	5510	7870	7950.62	7.29	-5546	8050	7960	7860	7770	7670	8005	7815	461	2360	1000	5820	10	1	42450000	3388	4.97	0.38	12	0.06	1606.00	20814.00	12700	20240424	-37.17	5940	20240111	34.34	12700	-37.17	20240424	5940	34.34	20240111	12700	-37.17	20240424	5940	34.34	20240111	0.18	N	104700	1000	460 억	3093217	N	N	202	N	N
44	20241024	130809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7970	100	2	1.27	163382890	20585	133.69	7850	8020	7810	10230	5510	7870	7936.99	7.29	-4246	8050	7960	7860	7770	7670	8005	7815	461	2360	1000	5820	10	1	42450000	3383	4.96	0.38	12	0.05	1606.00	20814.00	12700	20240424	-37.24	5940	20240111	34.18	12700	-37.24	20240424	5940	34.18	20240111	12700	-37.24	20240424	5940	34.18	20240111	0.18	N	104700	1000	460 억	3093217	N	N	202	N	N
45	20241024	120808	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	110	2	1.40	103452330	13079	84.95	7850	7990	7810	10230	5510	7870	7909.80	7.29	-3144	8050	7960	7860	7770	7670	8005	7815	461	2360	1000	5820	10	1	42450000	3388	4.97	0.38	12	0.03	1606.00	20814.00	12700	20240424	-37.17	5940	20240111	34.34	12700	-37.17	20240424	5940	34.34	20240111	12700	-37.17	20240424	5940	34.34	20240111	0.18	N	104700	1000	460 억	3093217	N	N	202	N	N
46	20241024	110811	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7970	100	2	1.27	78649210	9962	64.70	7850	7990	7810	10230	5510	7870	7894.92	7.29	-2127	8050	7960	7860	7770	7670	8005	7815	461	2360	1000	5820	10	1	42450000	3383	4.96	0.38	12	0.02	1606.00	20814.00	12700	20240424	-37.24	5940	20240111	34.18	12700	-37.24	20240424	5940	34.18	20240111	12700	-37.24	20240424	5940	34.18	20240111	0.18	N	104700	1000	460 억	3093217	N	N	202	N	N
47	20241024	100800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7920	50	2	0.64	43157560	5490	35.66	7850	7960	7810	10230	5510	7870	7861.12	7.29	-1304	8050	7960	7860	7770	7670	8005	7815	461	2360	1000	5820	10	1	42450000	3362	4.93	0.38	12	0.01	1606.00	20814.00	12700	20240424	-37.64	5940	20240111	33.33	12700	-37.64	20240424	5940	33.33	20240111	12700	-37.64	20240424	5940	33.33	20240111	0.18	N	104700	1000	460 억	3093217	N	N	202	N	N
48	20241024	090840	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7940	70	2	0.89	7930240	1010	6.56	7850	7960	7810	10230	5510	7870	7851.72	7.29	-803	8050	7960	7860	7770	7670	8005	7815	461	2360	1000	5820	10	1	42450000	3371	4.94	0.38	12	0.00	1606.00	20814.00	12700	20240424	-37.48	5940	20240111	33.67	12700	-37.48	20240424	5940	33.67	20240111	12700	-37.48	20240424	5940	33.67	20240111	0.18	N	104700	1000	460 억	3093217	N	N	202	N	N
49	20241023	160810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7870	50	2	0.64	121043110	15392	98.58	7770	7950	7760	10160	5480	7820	7863.89	7.30	-5717	8053	7936	7873	7756	7693	7905	7725	461	2340	1000	5780	10	1	42450000	3341	4.90	0.38	12	0.04	1606.00	20814.00	12700	20240424	-38.03	5940	20240111	32.49	12700	-38.03	20240424	5940	32.49	20240111	12700	-38.03	20240424	5940	32.49	20240111	0.18	N	104700	1000	460 억	3097209	N	N	202	N	N
50	20241023	150824	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	90	2	1.15	112328030	14285	91.49	7770	7950	7760	10160	5480	7820	7863.36	7.30	-5210	8053	7936	7873	7756	7693	7905	7725	461	2340	1000	5780	10	1	42450000	3358	4.93	0.38	12	0.03	1606.00	20814.00	12700	20240424	-37.72	5940	20240111	33.16	12700	-37.72	20240424	5940	33.16	20240111	12700	-37.72	20240424	5940	33.16	20240111	0.18	N	104700	1000	460 억	3097209	N	N	116	N	N
51	20241023	140830	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7920	100	2	1.28	103710090	13197	84.52	7770	7930	7760	10160	5480	7820	7858.61	7.30	-4795	8053	7936	7873	7756	7693	7905	7725	461	2340	1000	5780	10	1	42450000	3362	4.93	0.38	12	0.03	1606.00	20814.00	12700	20240424	-37.64	5940	20240111	33.33	12700	-37.64	20240424	5940	33.33	20240111	12700	-37.64	20240424	5940	33.33	20240111	0.18	N	104700	1000	460 억	3097209	N	N	116	N	N
52	20241023	130816	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7920	100	2	1.28	87596070	11161	71.48	7770	7930	7760	10160	5480	7820	7848.41	7.30	-3818	8053	7936	7873	7756	7693	7905	7725	461	2340	1000	5780	10	1	42450000	3362	4.93	0.38	12	0.03	1606.00	20814.00	12700	20240424	-37.64	5940	20240111	33.33	12700	-37.64	20240424	5940	33.33	20240111	12700	-37.64	20240424	5940	33.33	20240111	0.18	N	104700	1000	460 억	3097209	N	N	116	N	N
53	20241023	120812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7890	70	2	0.90	77013210	9823	62.91	7770	7900	7760	10160	5480	7820	7840.09	7.30	-3294	8053	7936	7873	7756	7693	7905	7725	461	2340	1000	5780	10	1	42450000	3349	4.91	0.38	12	0.02	1606.00	20814.00	12700	20240424	-37.87	5940	20240111	32.83	12700	-37.87	20240424	5940	32.83	20240111	12700	-37.87	20240424	5940	32.83	20240111	0.18	N	104700	1000	460 억	3097209	N	N	116	N	N
54	20241023	110808	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7820	0	3	0.00	46328240	5922	37.93	7770	7880	7760	10160	5480	7820	7823.07	7.30	-4234	8053	7936	7873	7756	7693	7905	7725	461	2340	1000	5780	10	1	42450000	3320	4.87	0.38	12	0.01	1606.00	20814.00	12700	20240424	-38.43	5940	20240111	31.65	12700	-38.43	20240424	5940	31.65	20240111	12700	-38.43	20240424	5940	31.65	20240111	0.18	N	104700	1000	460 억	3097209	N	N	116	N	N
55	20241023	100812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7830	10	2	0.13	43622440	5576	35.71	7770	7880	7760	10160	5480	7820	7823.25	7.30	-4159	8053	7936	7873	7756	7693	7905	7725	461	2340	1000	5780	10	1	42450000	3324	4.88	0.38	12	0.01	1606.00	20814.00	12700	20240424	-38.35	5940	20240111	31.82	12700	-38.35	20240424	5940	31.82	20240111	12700	-38.35	20240424	5940	31.82	20240111	0.18	N	104700	1000	460 억	3097209	N	N	116	N	N
56	20241023	090812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7870	50	2	0.64	1706260	219	1.40	7770	7880	7760	10160	5480	7820	7791.14	7.30	-44	8053	7936	7873	7756	7693	7905	7725	461	2340	1000	5780	10	1	42450000	3341	4.90	0.38	12	0.00	1606.00	20814.00	12700	20240424	-38.03	5940	20240111	32.49	12700	-38.03	20240424	5940	32.49	20240111	12700	-38.03	20240424	5940	32.49	20240111	0.18	N	104700	1000	460 억	3097209	N	N	116	N	N
57	20241022	160801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7820	-180	5	-2.25	122885860	15612	107.37	7870	7990	7810	10400	5600	8000	7871.24	7.31	-4930	8113	8056	7953	7896	7793	8085	7925	461	2400	1000	5920	10	1	42450000	3320	4.87	0.38	12	0.04	1606.00	20814.00	12700	20240424	-38.43	5940	20240111	31.65	12700	-38.43	20240424	5940	31.65	20240111	12700	-38.43	20240424	5940	31.65	20240111	0.20	N	104700	1000	460 억	3101514	N	N	116	N	N
58	20241022	150812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7840	-160	5	-2.00	115459490	14663	100.84	7870	7990	7810	10400	5600	8000	7874.21	7.31	-4322	8113	8056	7953	7896	7793	8085	7925	461	2400	1000	5920	10	1	42450000	3328	4.88	0.38	12	0.03	1606.00	20814.00	12700	20240424	-38.27	5940	20240111	31.99	12700	-38.27	20240424	5940	31.99	20240111	12700	-38.27	20240424	5940	31.99	20240111	0.20	N	104700	1000	460 억	3101514	N	N	262	N	N
59	20241022	140812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7900	-100	5	-1.25	58208640	7376	50.73	7870	7990	7850	10400	5600	8000	7891.63	7.31	-2818	8113	8056	7953	7896	7793	8085	7925	461	2400	1000	5920	10	1	42450000	3354	4.92	0.38	12	0.02	1606.00	20814.00	12700	20240424	-37.80	5940	20240111	33.00	12700	-37.80	20240424	5940	33.00	20240111	12700	-37.80	20240424	5940	33.00	20240111	0.20	N	104700	1000	460 억	3101514	N	N	262	N	N
60	20241022	130812	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7870	-130	5	-1.62	52965990	6711	46.15	7870	7990	7850	10400	5600	8000	7892.41	7.31	-2557	8113	8056	7953	7896	7793	8085	7925	461	2400	1000	5920	10	1	42450000	3341	4.90	0.38	12	0.02	1606.00	20814.00	12700	20240424	-38.03	5940	20240111	32.49	12700	-38.03	20240424	5940	32.49	20240111	12700	-38.03	20240424	5940	32.49	20240111	0.20	N	104700	1000	460 억	3101514	N	N	262	N	N
61	20241022	120810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7880	-120	5	-1.50	47672820	6040	41.54	7870	7990	7850	10400	5600	8000	7892.85	7.31	-2251	8113	8056	7953	7896	7793	8085	7925	461	2400	1000	5920	10	1	42450000	3345	4.91	0.38	12	0.01	1606.00	20814.00	12700	20240424	-37.95	5940	20240111	32.66	12700	-37.95	20240424	5940	32.66	20240111	12700	-37.95	20240424	5940	32.66	20240111	0.20	N	104700	1000	460 억	3101514	N	N	262	N	N
62	20241022	110807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7900	-100	5	-1.25	38956620	4934	33.93	7870	7990	7850	10400	5600	8000	7895.55	7.31	-1964	8113	8056	7953	7896	7793	8085	7925	461	2400	1000	5920	10	1	42450000	3354	4.92	0.38	12	0.01	1606.00	20814.00	12700	20240424	-37.80	5940	20240111	33.00	12700	-37.80	20240424	5940	33.00	20240111	12700	-37.80	20240424	5940	33.00	20240111	0.20	N	104700	1000	460 억	3101514	N	N	262	N	N
63	20241022	100808	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7920	-80	5	-1.00	25354920	3207	22.05	7870	7990	7870	10400	5600	8000	7906.12	7.31	-1420	8113	8056	7953	7896	7793	8085	7925	461	2400	1000	5920	10	1	42450000	3362	4.93	0.38	12	0.01	1606.00	20814.00	12700	20240424	-37.64	5940	20240111	33.33	12700	-37.64	20240424	5940	33.33	20240111	12700	-37.64	20240424	5940	33.33	20240111	0.20	N	104700	1000	460 억	3101514	N	N	262	N	N
64	20241022	090807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7960	-40	5	-0.50	6826940	866	5.96	7870	7990	7870	10400	5600	8000	7883.30	7.31	-20	8113	8056	7953	7896	7793	8085	7925	461	2400	1000	5920	10	1	42450000	3379	4.96	0.38	12	0.00	1606.00	20814.00	12700	20240424	-37.32	5940	20240111	34.01	12700	-37.32	20240424	5940	34.01	20240111	12700	-37.32	20240424	5940	34.01	20240111	0.20	N	104700	1000	460 억	3101514	N	N	262	N	N
65	20241021	160800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8000	150	2	1.91	114570590	14435	37.48	7850	8010	7850	10200	5500	7850	7936.78	7.32	-4522	8130	7990	7840	7700	7550	7915	7625	461	2350	1000	5800	10	1	42450000	3396	4.98	0.38	12	0.03	1606.00	20814.00	12700	20240424	-37.01	5940	20240111	34.68	12700	-37.01	20240424	5940	34.68	20240111	12700	-37.01	20240424	5940	34.68	20240111	0.20	N	104700	1000	460 억	3105256	N	N	262	N	N
66	20241021	150805	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8010	160	2	2.04	110026350	13867	36.00	7850	8010	7850	10200	5500	7850	7934.40	7.32	-4439	8130	7990	7840	7700	7550	7915	7625	461	2350	1000	5800	10	1	42450000	3400	4.99	0.38	12	0.03	1606.00	20814.00	12700	20240424	-36.93	5940	20240111	34.85	12700	-36.93	20240424	5940	34.85	20240111	12700	-36.93	20240424	5940	34.85	20240111	0.20	N	104700	1000	460 억	3105256	N	N	91	N	N
67	20241021	140807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7930	80	2	1.02	74827930	9451	24.54	7850	7980	7850	10200	5500	7850	7917.46	7.32	-4542	8130	7990	7840	7700	7550	7915	7625	461	2350	1000	5800	10	1	42450000	3366	4.94	0.38	12	0.02	1606.00	20814.00	12700	20240424	-37.56	5940	20240111	33.50	12700	-37.56	20240424	5940	33.50	20240111	12700	-37.56	20240424	5940	33.50	20240111	0.20	N	104700	1000	460 억	3105256	N	N	91	N	N
68	20241021	130804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7900	50	2	0.64	42361440	5362	13.92	7850	7980	7850	10200	5500	7850	7900.31	7.32	-2696	8130	7990	7840	7700	7550	7915	7625	461	2350	1000	5800	10	1	42450000	3354	4.92	0.38	12	0.01	1606.00	20814.00	12700	20240424	-37.80	5940	20240111	33.00	12700	-37.80	20240424	5940	33.00	20240111	12700	-37.80	20240424	5940	33.00	20240111	0.20	N	104700	1000	460 억	3105256	N	N	91	N	N
69	20241021	120805	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	60	2	0.76	30524210	3863	10.03	7850	7980	7850	10200	5500	7850	7901.69	7.32	-1906	8130	7990	7840	7700	7550	7915	7625	461	2350	1000	5800	10	1	42450000	3358	4.93	0.38	12	0.01	1606.00	20814.00	12700	20240424	-37.72	5940	20240111	33.16	12700	-37.72	20240424	5940	33.16	20240111	12700	-37.72	20240424	5940	33.16	20240111	0.20	N	104700	1000	460 억	3105256	N	N	91	N	N
70	20241021	110801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	60	2	0.76	25639050	3245	8.42	7850	7980	7850	10200	5500	7850	7901.09	7.32	-1585	8130	7990	7840	7700	7550	7915	7625	461	2350	1000	5800	10	1	42450000	3358	4.93	0.38	12	0.01	1606.00	20814.00	12700	20240424	-37.72	5940	20240111	33.16	12700	-37.72	20240424	5940	33.16	20240111	12700	-37.72	20240424	5940	33.16	20240111	0.20	N	104700	1000	460 억	3105256	N	N	91	N	N
71	20241021	100804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7910	60	2	0.76	19587210	2479	6.44	7850	7980	7850	10200	5500	7850	7901.25	7.32	-1370	8130	7990	7840	7700	7550	7915	7625	461	2350	1000	5800	10	1	42450000	3358	4.93	0.38	12	0.01	1606.00	20814.00	12700	20240424	-37.72	5940	20240111	33.16	12700	-37.72	20240424	5940	33.16	20240111	12700	-37.72	20240424	5940	33.16	20240111	0.20	N	104700	1000	460 억	3105256	N	N	91	N	N
72	20241021	090802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7870	20	2	0.25	777610	99	0.26	7850	7870	7850	10200	5500	7850	7854.65	7.32	-28	8130	7990	7840	7700	7550	7915	7625	461	2350	1000	5800	10	1	42450000	3341	4.90	0.38	12	0.00	1606.00	20814.00	12700	20240424	-38.03	5940	20240111	32.49	12700	-38.03	20240424	5940	32.49	20240111	12700	-38.03	20240424	5940	32.49	20240111	0.20	N	104700	1000	460 억	3105256	N	N	91	N	N
73	20241018	160801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7850	-130	5	-1.63	301155210	38519	238.52	7930	7980	7690	10370	5590	7980	7818.35	7.29	5210	8120	8050	7990	7920	7860	8020	7890	461	2390	1000	5900	10	1	42450000	3332	4.89	0.38	12	0.09	1606.00	20814.00	12700	20240424	-38.19	5940	20240111	32.15	12700	-38.19	20240424	5940	32.15	20240111	12700	-38.19	20240424	5940	32.15	20240111	0.20	N	104700	1000	460 억	3096569	N	N	91	N	N
74	20241018	150822	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7840	-140	5	-1.75	299419640	38298	237.15	7930	7980	7690	10370	5590	7980	7818.15	7.29	5270	8120	8050	7990	7920	7860	8020	7890	461	2390	1000	5900	10	1	42450000	3328	4.88	0.38	12	0.09	1606.00	20814.00	12700	20240424	-38.27	5940	20240111	31.99	12700	-38.27	20240424	5940	31.99	20240111	12700	-38.27	20240424	5940	31.99	20240111	0.20	N	104700	1000	460 억	3096569	N	N	8	N	N
75	20241018	140822	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7830	-150	5	-1.88	258873460	33129	205.15	7930	7980	7690	10370	5590	7980	7814.10	7.29	2684	8120	8050	7990	7920	7860	8020	7890	461	2390	1000	5900	10	1	42450000	3324	4.88	0.38	12	0.08	1606.00	20814.00	12700	20240424	-38.35	5940	20240111	31.82	12700	-38.35	20240424	5940	31.82	20240111	12700	-38.35	20240424	5940	31.82	20240111	0.20	N	104700	1000	460 억	3096569	N	N	8	N	N
76	20241018	130810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7870	-110	5	-1.38	221674900	28383	175.76	7930	7980	7690	10370	5590	7980	7810.13	7.29	2975	8120	8050	7990	7920	7860	8020	7890	461	2390	1000	5900	10	1	42450000	3341	4.90	0.38	12	0.07	1606.00	20814.00	12700	20240424	-38.03	5940	20240111	32.49	12700	-38.03	20240424	5940	32.49	20240111	12700	-38.03	20240424	5940	32.49	20240111	0.20	N	104700	1000	460 억	3096569	N	N	8	N	N
77	20241018	120820	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7840	-140	5	-1.75	204960460	26253	162.57	7930	7980	7690	10370	5590	7980	7807.13	7.29	3404	8120	8050	7990	7920	7860	8020	7890	461	2390	1000	5900	10	1	42450000	3328	4.88	0.38	12	0.06	1606.00	20814.00	12700	20240424	-38.27	5940	20240111	31.99	12700	-38.27	20240424	5940	31.99	20240111	12700	-38.27	20240424	5940	31.99	20240111	0.20	N	104700	1000	460 억	3096569	N	N	8	N	N
78	20241018	110813	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7840	-140	5	-1.75	202284320	25911	160.45	7930	7980	7690	10370	5590	7980	7806.89	7.29	3663	8120	8050	7990	7920	7860	8020	7890	461	2390	1000	5900	10	1	42450000	3328	4.88	0.38	12	0.06	1606.00	20814.00	12700	20240424	-38.27	5940	20240111	31.99	12700	-38.27	20240424	5940	31.99	20240111	12700	-38.27	20240424	5940	31.99	20240111	0.20	N	104700	1000	460 억	3096569	N	N	8	N	N
79	20241018	100804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7840	-140	5	-1.75	190579590	24417	151.20	7930	7980	7690	10370	5590	7980	7805.20	7.29	3859	8120	8050	7990	7920	7860	8020	7890	461	2390	1000	5900	10	1	42450000	3328	4.88	0.38	12	0.06	1606.00	20814.00	12700	20240424	-38.27	5940	20240111	31.99	12700	-38.27	20240424	5940	31.99	20240111	12700	-38.27	20240424	5940	31.99	20240111	0.20	N	104700	1000	460 억	3096569	N	N	8	N	N
80	20241018	090806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7870	-110	5	-1.38	25869560	3292	20.39	7930	7980	7800	10370	5590	7980	7858.31	7.29	358	8120	8050	7990	7920	7860	8020	7890	461	2390	1000	5900	10	1	42450000	3341	4.90	0.38	12	0.01	1606.00	20814.00	12700	20240424	-38.03	5940	20240111	32.49	12700	-38.03	20240424	5940	32.49	20240111	12700	-38.03	20240424	5940	32.49	20240111	0.20	N	104700	1000	460 억	3096569	N	N	8	N	N
81	20241017	160804	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	-40	5	-0.50	128800270	16149	73.50	8020	8060	7930	10420	5620	8020	7975.74	7.29	-1542	8273	8146	8083	7956	7893	8115	7925	461	2400	1000	5930	10	1	42450000	3388	4.97	0.38	12	0.04	1606.00	20814.00	12700	20240424	-37.17	5940	20240111	34.34	12700	-37.17	20240424	5940	34.34	20240111	12700	-37.17	20240424	5940	34.34	20240111	0.20	N	104700	1000	460 억	3093803	N	N	8	N	N
82	20241017	150806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	-70	5	-0.87	126487150	15859	72.18	8020	8060	7930	10420	5620	8020	7975.73	7.29	-1455	8273	8146	8083	7956	7893	8115	7925	461	2400	1000	5930	10	1	42450000	3375	4.95	0.38	12	0.04	1606.00	20814.00	12700	20240424	-37.40	5940	20240111	33.84	12700	-37.40	20240424	5940	33.84	20240111	12700	-37.40	20240424	5940	33.84	20240111	0.20	N	104700	1000	460 억	3093803	N	N	2	N	N
83	20241017	140807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	-40	5	-0.50	118927840	14913	67.88	8020	8060	7930	10420	5620	8020	7974.78	7.29	-1650	8273	8146	8083	7956	7893	8115	7925	461	2400	1000	5930	10	1	42450000	3388	4.97	0.38	12	0.04	1606.00	20814.00	12700	20240424	-37.17	5940	20240111	34.34	12700	-37.17	20240424	5940	34.34	20240111	12700	-37.17	20240424	5940	34.34	20240111	0.20	N	104700	1000	460 억	3093803	N	N	2	N	N
84	20241017	130805	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	-40	5	-0.50	117898460	14784	67.29	8020	8060	7930	10420	5620	8020	7974.73	7.29	-1625	8273	8146	8083	7956	7893	8115	7925	461	2400	1000	5930	10	1	42450000	3388	4.97	0.38	12	0.03	1606.00	20814.00	12700	20240424	-37.17	5940	20240111	34.34	12700	-37.17	20240424	5940	34.34	20240111	12700	-37.17	20240424	5940	34.34	20240111	0.20	N	104700	1000	460 억	3093803	N	N	2	N	N
85	20241017	120809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7950	-70	5	-0.87	102866590	12892	58.68	8020	8060	7940	10420	5620	8020	7979.10	7.29	-1405	8273	8146	8083	7956	7893	8115	7925	461	2400	1000	5930	10	1	42450000	3375	4.95	0.38	12	0.03	1606.00	20814.00	12700	20240424	-37.40	5940	20240111	33.84	12700	-37.40	20240424	5940	33.84	20240111	12700	-37.40	20240424	5940	33.84	20240111	0.20	N	104700	1000	460 억	3093803	N	N	2	N	N
86	20241017	110809	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7960	-60	5	-0.75	84208650	10552	48.03	8020	8060	7940	10420	5620	8020	7980.35	7.29	-1847	8273	8146	8083	7956	7893	8115	7925	461	2400	1000	5930	10	1	42450000	3379	4.96	0.38	12	0.02	1606.00	20814.00	12700	20240424	-37.32	5940	20240111	34.01	12700	-37.32	20240424	5940	34.01	20240111	12700	-37.32	20240424	5940	34.01	20240111	0.20	N	104700	1000	460 억	3093803	N	N	2	N	N
87	20241017	100806	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7970	-50	5	-0.62	74739880	9362	42.61	8020	8060	7940	10420	5620	8020	7983.32	7.29	-1441	8273	8146	8083	7956	7893	8115	7925	461	2400	1000	5930	10	1	42450000	3383	4.96	0.38	12	0.02	1606.00	20814.00	12700	20240424	-37.24	5940	20240111	34.18	12700	-37.24	20240424	5940	34.18	20240111	12700	-37.24	20240424	5940	34.18	20240111	0.20	N	104700	1000	460 억	3093803	N	N	2	N	N
88	20241017	090800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8060	40	2	0.50	1427870	178	0.81	8020	8060	8000	10420	5620	8020	8021.74	7.29	-29	8273	8146	8083	7956	7893	8115	7925	461	2400	1000	5930	10	1	42450000	3421	5.02	0.39	12	0.00	1606.00	20814.00	12700	20240424	-36.54	5940	20240111	35.69	12700	-36.54	20240424	5940	35.69	20240111	12700	-36.54	20240424	5940	35.69	20240111	0.20	N	104700	1000	460 억	3093803	N	N	2	N	N
89	20241016	160757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8020	-160	5	-1.96	178212140	21956	90.35	8180	8210	8020	10630	5730	8180	8116.79	7.31	-9361	8400	8290	8220	8110	8040	8255	8075	461	2450	1000	6050	10	1	42450000	3404	4.99	0.39	12	0.05	1606.00	20814.00	12700	20240424	-36.85	5940	20240111	35.02	12700	-36.85	20240424	5940	35.02	20240111	12700	-36.85	20240424	5940	35.02	20240111	0.20	N	104700	1000	460 억	3101000	N	N	2	N	N
90	20241016	150801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8160	-20	5	-0.24	139164100	17119	70.45	8180	8210	8050	10630	5730	8180	8129.22	7.31	-6474	8400	8290	8220	8110	8040	8255	8075	461	2450	1000	6050	10	1	42450000	3464	5.08	0.39	12	0.04	1606.00	20814.00	12700	20240424	-35.75	5940	20240111	37.37	12700	-35.75	20240424	5940	37.37	20240111	12700	-35.75	20240424	5940	37.37	20240111	0.20	N	104700	1000	460 억	3101000	N	N	137	N	N
91	20241016	140802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8160	-20	5	-0.24	85815120	10560	43.46	8180	8210	8050	10630	5730	8180	8126.43	7.31	-4252	8400	8290	8220	8110	8040	8255	8075	461	2450	1000	6050	10	1	42450000	3464	5.08	0.39	12	0.02	1606.00	20814.00	12700	20240424	-35.75	5940	20240111	37.37	12700	-35.75	20240424	5940	37.37	20240111	12700	-35.75	20240424	5940	37.37	20240111	0.20	N	104700	1000	460 억	3101000	N	N	137	N	N
92	20241016	130759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8170	-10	5	-0.12	73205170	9011	37.08	8180	8210	8050	10630	5730	8180	8123.98	7.31	-3382	8400	8290	8220	8110	8040	8255	8075	461	2450	1000	6050	10	1	42450000	3468	5.09	0.39	12	0.02	1606.00	20814.00	12700	20240424	-35.67	5940	20240111	37.54	12700	-35.67	20240424	5940	37.54	20240111	12700	-35.67	20240424	5940	37.54	20240111	0.20	N	104700	1000	460 억	3101000	N	N	137	N	N
93	20241016	120759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8170	-10	5	-0.12	69109020	8509	35.02	8180	8210	8050	10630	5730	8180	8121.87	7.31	-3242	8400	8290	8220	8110	8040	8255	8075	461	2450	1000	6050	10	1	42450000	3468	5.09	0.39	12	0.02	1606.00	20814.00	12700	20240424	-35.67	5940	20240111	37.54	12700	-35.67	20240424	5940	37.54	20240111	12700	-35.67	20240424	5940	37.54	20240111	0.20	N	104700	1000	460 억	3101000	N	N	137	N	N
94	20241016	110758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8130	-50	5	-0.61	50329190	6202	25.52	8180	8210	8050	10630	5730	8180	8114.99	7.31	-1871	8400	8290	8220	8110	8040	8255	8075	461	2450	1000	6050	10	1	42450000	3451	5.06	0.39	12	0.01	1606.00	20814.00	12700	20240424	-35.98	5940	20240111	36.87	12700	-35.98	20240424	5940	36.87	20240111	12700	-35.98	20240424	5940	36.87	20240111	0.20	N	104700	1000	460 억	3101000	N	N	137	N	N
95	20241016	100758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8130	-50	5	-0.61	27216970	3352	13.79	8180	8210	8050	10630	5730	8180	8119.62	7.31	-1112	8400	8290	8220	8110	8040	8255	8075	461	2450	1000	6050	10	1	42450000	3451	5.06	0.39	12	0.01	1606.00	20814.00	12700	20240424	-35.98	5940	20240111	36.87	12700	-35.98	20240424	5940	36.87	20240111	12700	-35.98	20240424	5940	36.87	20240111	0.20	N	104700	1000	460 억	3101000	N	N	137	N	N
96	20241016	090800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8210	30	2	0.37	11054810	1361	5.60	8180	8210	8050	10630	5730	8180	8122.56	7.31	-701	8400	8290	8220	8110	8040	8255	8075	461	2450	1000	6050	10	1	42450000	3485	5.11	0.39	12	0.00	1606.00	20814.00	12700	20240424	-35.35	5940	20240111	38.22	12700	-35.35	20240424	5940	38.22	20240111	12700	-35.35	20240424	5940	38.22	20240111	0.20	N	104700	1000	460 억	3101000	N	N	137	N	N
97	20241015	160754	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8180	-130	5	-1.56	199454060	24299	148.92	8310	8330	8150	10800	5820	8310	8208.47	7.32	-10094	8470	8390	8310	8230	8150	8350	8190	461	2490	1000	6140	10	1	42450000	3472	5.09	0.39	12	0.06	1606.00	20814.00	12700	20240424	-35.59	5940	20240111	37.71	12700	-35.59	20240424	5940	37.71	20240111	12700	-35.59	20240424	5940	37.71	20240111	0.20	N	104700	1000	460 억	3109317	N	N	137	N	N
98	20241015	150802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8160	-150	5	-1.81	146785330	17849	109.39	8310	8330	8150	10800	5820	8310	8223.73	7.32	-7706	8470	8390	8310	8230	8150	8350	8190	461	2490	1000	6140	10	1	42450000	3464	5.08	0.39	12	0.04	1606.00	20814.00	12700	20240424	-35.75	5940	20240111	37.37	12700	-35.75	20240424	5940	37.37	20240111	12700	-35.75	20240424	5940	37.37	20240111	0.20	N	104700	1000	460 억	3109317	N	N	9	N	N
99	20241015	140759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8200	-110	5	-1.32	100241050	12167	74.57	8310	8330	8180	10800	5820	8310	8238.76	7.32	-5064	8470	8390	8310	8230	8150	8350	8190	461	2490	1000	6140	10	1	42450000	3481	5.11	0.39	12	0.03	1606.00	20814.00	12700	20240424	-35.43	5940	20240111	38.05	12700	-35.43	20240424	5940	38.05	20240111	12700	-35.43	20240424	5940	38.05	20240111	0.20	N	104700	1000	460 억	3109317	N	N	9	N	N
100	20241015	130757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8260	-50	5	-0.60	52152170	6319	38.73	8310	8330	8230	10800	5820	8310	8253.23	7.32	-2312	8470	8390	8310	8230	8150	8350	8190	461	2490	1000	6140	10	1	42450000	3506	5.14	0.40	12	0.01	1606.00	20814.00	12700	20240424	-34.96	5940	20240111	39.06	12700	-34.96	20240424	5940	39.06	20240111	12700	-34.96	20240424	5940	39.06	20240111	0.20	N	104700	1000	460 억	3109317	N	N	9	N	N
101	20241015	120758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8250	-60	5	-0.72	50120880	6073	37.22	8310	8330	8230	10800	5820	8310	8253.07	7.32	-2337	8470	8390	8310	8230	8150	8350	8190	461	2490	1000	6140	10	1	42450000	3502	5.14	0.40	12	0.01	1606.00	20814.00	12700	20240424	-35.04	5940	20240111	38.89	12700	-35.04	20240424	5940	38.89	20240111	12700	-35.04	20240424	5940	38.89	20240111	0.20	N	104700	1000	460 억	3109317	N	N	9	N	N
102	20241015	110807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8270	-40	5	-0.48	35638370	4317	26.46	8310	8330	8230	10800	5820	8310	8255.36	7.32	-1846	8470	8390	8310	8230	8150	8350	8190	461	2490	1000	6140	10	1	42450000	3511	5.15	0.40	12	0.01	1606.00	20814.00	12700	20240424	-34.88	5940	20240111	39.23	12700	-34.88	20240424	5940	39.23	20240111	12700	-34.88	20240424	5940	39.23	20240111	0.20	N	104700	1000	460 억	3109317	N	N	9	N	N
103	20241015	100800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8260	-50	5	-0.60	18707380	2264	13.88	8310	8330	8230	10800	5820	8310	8262.98	7.32	-857	8470	8390	8310	8230	8150	8350	8190	461	2490	1000	6140	10	1	42450000	3506	5.14	0.40	12	0.01	1606.00	20814.00	12700	20240424	-34.96	5940	20240111	39.06	12700	-34.96	20240424	5940	39.06	20240111	12700	-34.96	20240424	5940	39.06	20240111	0.20	N	104700	1000	460 억	3109317	N	N	9	N	N
104	20241015	090757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8290	-20	5	-0.24	3750380	454	2.78	8310	8310	8230	10800	5820	8310	8260.75	7.32	-395	8470	8390	8310	8230	8150	8350	8190	461	2490	1000	6140	10	1	42450000	3519	5.16	0.40	12	0.00	1606.00	20814.00	12700	20240424	-34.72	5940	20240111	39.56	12700	-34.72	20240424	5940	39.56	20240111	12700	-34.72	20240424	5940	39.56	20240111	0.20	N	104700	1000	460 억	3109317	N	N	9	N	N
105	20241014	160739	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8310	-60	5	-0.72	134950540	16310	92.98	8370	8390	8230	10880	5860	8370	8274.10	7.34	-8234	8556	8462	8376	8282	8196	8420	8240	461	2510	1000	6190	10	1	42450000	3528	5.17	0.40	12	0.04	1606.00	20814.00	12700	20240424	-34.57	5940	20240111	39.90	12700	-34.57	20240424	5940	39.90	20240111	12700	-34.57	20240424	5940	39.90	20240111	0.21	N	104700	1000	460 억	3114779	N	N	9	N	N
106	20241014	150748	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8240	-130	5	-1.55	108339020	13094	74.64	8370	8390	8230	10880	5860	8370	8273.94	7.34	-6196	8556	8462	8376	8282	8196	8420	8240	461	2510	1000	6190	10	1	42450000	3498	5.13	0.40	12	0.03	1606.00	20814.00	12700	20240424	-35.12	5940	20240111	38.72	12700	-35.12	20240424	5940	38.72	20240111	12700	-35.12	20240424	5940	38.72	20240111	0.21	N	104700	1000	460 억	3114779	N	N	50	N	N
107	20241014	140749	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8250	-120	5	-1.43	92832230	11214	63.93	8370	8390	8240	10880	5860	8370	8278.24	7.34	-5041	8556	8462	8376	8282	8196	8420	8240	461	2510	1000	6190	10	1	42450000	3502	5.14	0.40	12	0.03	1606.00	20814.00	12700	20240424	-35.04	5940	20240111	38.89	12700	-35.04	20240424	5940	38.89	20240111	12700	-35.04	20240424	5940	38.89	20240111	0.21	N	104700	1000	460 억	3114779	N	N	50	N	N
108	20241014	130747	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8280	-90	5	-1.08	69703090	8411	47.95	8370	8390	8250	10880	5860	8370	8287.13	7.34	-3469	8556	8462	8376	8282	8196	8420	8240	461	2510	1000	6190	10	1	42450000	3515	5.16	0.40	12	0.02	1606.00	20814.00	12700	20240424	-34.80	5940	20240111	39.39	12700	-34.80	20240424	5940	39.39	20240111	12700	-34.80	20240424	5940	39.39	20240111	0.21	N	104700	1000	460 억	3114779	N	N	50	N	N
109	20241014	120740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8300	-70	5	-0.84	55501700	6693	38.15	8370	8390	8260	10880	5860	8370	8292.50	7.34	-2884	8556	8462	8376	8282	8196	8420	8240	461	2510	1000	6190	10	1	42450000	3523	5.17	0.40	12	0.02	1606.00	20814.00	12700	20240424	-34.65	5940	20240111	39.73	12700	-34.65	20240424	5940	39.73	20240111	12700	-34.65	20240424	5940	39.73	20240111	0.21	N	104700	1000	460 억	3114779	N	N	50	N	N
110	20241014	110740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8290	-80	5	-0.96	36625440	4413	25.16	8370	8390	8270	10880	5860	8370	8299.44	7.34	-2434	8556	8462	8376	8282	8196	8420	8240	461	2510	1000	6190	10	1	42450000	3519	5.16	0.40	12	0.01	1606.00	20814.00	12700	20240424	-34.72	5940	20240111	39.56	12700	-34.72	20240424	5940	39.56	20240111	12700	-34.72	20240424	5940	39.56	20240111	0.21	N	104700	1000	460 억	3114779	N	N	50	N	N
111	20241014	100740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8290	-80	5	-0.96	17298440	2083	11.87	8370	8390	8270	10880	5860	8370	8304.58	7.34	-927	8556	8462	8376	8282	8196	8420	8240	461	2510	1000	6190	10	1	42450000	3519	5.16	0.40	12	0.00	1606.00	20814.00	12700	20240424	-34.72	5940	20240111	39.56	12700	-34.72	20240424	5940	39.56	20240111	12700	-34.72	20240424	5940	39.56	20240111	0.21	N	104700	1000	460 억	3114779	N	N	50	N	N
112	20241014	090744	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8380	10	2	0.12	1173250	141	0.80	8370	8390	8310	10880	5860	8370	8320.92	7.34	-6	8556	8462	8376	8282	8196	8420	8240	461	2510	1000	6190	10	1	42450000	3557	5.22	0.40	12	0.00	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.21	N	104700	1000	460 억	3114779	N	N	50	N	N
113	20241011	160728	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8370	40	2	0.48	146179140	17542	117.63	8450	8470	8290	10820	5840	8330	8333.09	7.35	-6299	8530	8430	8380	8280	8230	8405	8255	461	2490	1000	6160	10	1	42450000	3553	5.21	0.40	12	0.04	1606.00	20814.00	12700	20240424	-34.09	5940	20240111	40.91	12700	-34.09	20240424	5940	40.91	20240111	12700	-34.09	20240424	5940	40.91	20240111	0.21	N	104700	1000	460 억	3118362	N	N	50	N	N
114	20241011	150740	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8320	-10	5	-0.12	120957690	14522	97.38	8450	8470	8290	10820	5840	8330	8329.27	7.35	-4836	8530	8430	8380	8280	8230	8405	8255	461	2490	1000	6160	10	1	42450000	3532	5.18	0.40	12	0.03	1606.00	20814.00	12700	20240424	-34.49	5940	20240111	40.07	12700	-34.49	20240424	5940	40.07	20240111	12700	-34.49	20240424	5940	40.07	20240111	0.21	N	104700	1000	460 억	3118362	N	N	988	N	N
115	20241011	140742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8300	-30	5	-0.36	116299320	13961	93.62	8450	8470	8290	10820	5840	8330	8330.30	7.35	-4649	8530	8430	8380	8280	8230	8405	8255	461	2490	1000	6160	10	1	42450000	3523	5.17	0.40	12	0.03	1606.00	20814.00	12700	20240424	-34.65	5940	20240111	39.73	12700	-34.65	20240424	5940	39.73	20240111	12700	-34.65	20240424	5940	39.73	20240111	0.21	N	104700	1000	460 억	3118362	N	N	988	N	N
116	20241011	130743	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8340	10	2	0.12	101319140	12161	81.55	8450	8470	8290	10820	5840	8330	8331.48	7.35	-3775	8530	8430	8380	8280	8230	8405	8255	461	2490	1000	6160	10	1	42450000	3540	5.19	0.40	12	0.03	1606.00	20814.00	12700	20240424	-34.33	5940	20240111	40.40	12700	-34.33	20240424	5940	40.40	20240111	12700	-34.33	20240424	5940	40.40	20240111	0.21	N	104700	1000	460 억	3118362	N	N	988	N	N
117	20241011	120737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8320	-10	5	-0.12	82772120	9933	66.61	8450	8470	8290	10820	5840	8330	8333.04	7.35	-3575	8530	8430	8380	8280	8230	8405	8255	461	2490	1000	6160	10	1	42450000	3532	5.18	0.40	12	0.02	1606.00	20814.00	12700	20240424	-34.49	5940	20240111	40.07	12700	-34.49	20240424	5940	40.07	20240111	12700	-34.49	20240424	5940	40.07	20240111	0.21	N	104700	1000	460 억	3118362	N	N	988	N	N
118	20241011	110737	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8350	20	2	0.24	73829740	8860	59.41	8450	8470	8290	10820	5840	8330	8332.93	7.35	-3492	8530	8430	8380	8280	8230	8405	8255	461	2490	1000	6160	10	1	42450000	3545	5.20	0.40	12	0.02	1606.00	20814.00	12700	20240424	-34.25	5940	20240111	40.57	12700	-34.25	20240424	5940	40.57	20240111	12700	-34.25	20240424	5940	40.57	20240111	0.21	N	104700	1000	460 억	3118362	N	N	988	N	N
119	20241011	100745	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8350	20	2	0.24	14570690	1742	11.68	8450	8470	8290	10820	5840	8330	8364.35	7.35	-778	8530	8430	8380	8280	8230	8405	8255	461	2490	1000	6160	10	1	42450000	3545	5.20	0.40	12	0.00	1606.00	20814.00	12700	20240424	-34.25	5940	20240111	40.57	12700	-34.25	20240424	5940	40.57	20240111	12700	-34.25	20240424	5940	40.57	20240111	0.21	N	104700	1000	460 억	3118362	N	N	988	N	N
120	20241011	090742	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8470	140	2	1.68	3929650	468	3.14	8450	8470	8290	10820	5840	8330	8396.69	7.35	-126	8530	8430	8380	8280	8230	8405	8255	461	2490	1000	6160	10	1	42450000	3596	5.27	0.41	12	0.00	1606.00	20814.00	12700	20240424	-33.31	5940	20240111	42.59	12700	-33.31	20240424	5940	42.59	20240111	12700	-33.31	20240424	5940	42.59	20240111	0.21	N	104700	1000	460 억	3118362	N	N	988	N	N
121	20241010	160756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8330	-60	5	-0.72	124882840	14895	46.27	8390	8480	8330	10900	5880	8390	8384.21	7.35	-4137	8663	8526	8413	8276	8163	8470	8220	461	2510	1000	6200	10	1	42450000	3536	5.19	0.40	12	0.04	1606.00	20814.00	12700	20240424	-34.41	5940	20240111	40.24	12700	-34.41	20240424	5940	40.24	20240111	12700	-34.41	20240424	5940	40.24	20240111	0.21	N	104700	1000	460 억	3120596	N	N	988	N	N
122	20241010	150810	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8360	-30	5	-0.36	114065260	13598	42.24	8390	8480	8340	10900	5880	8390	8388.39	7.35	-4458	8663	8526	8413	8276	8163	8470	8220	461	2510	1000	6200	10	1	42450000	3549	5.21	0.40	12	0.03	1606.00	20814.00	12700	20240424	-34.17	5940	20240111	40.74	12700	-34.17	20240424	5940	40.74	20240111	12700	-34.17	20240424	5940	40.74	20240111	0.21	N	104700	1000	460 억	3120596	N	N	1408	N	N
123	20241010	140803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8370	-20	5	-0.24	84756750	10093	31.35	8390	8480	8350	10900	5880	8390	8397.58	7.35	-3909	8663	8526	8413	8276	8163	8470	8220	461	2510	1000	6200	10	1	42450000	3553	5.21	0.40	12	0.02	1606.00	20814.00	12700	20240424	-34.09	5940	20240111	40.91	12700	-34.09	20240424	5940	40.91	20240111	12700	-34.09	20240424	5940	40.91	20240111	0.21	N	104700	1000	460 억	3120596	N	N	1408	N	N
124	20241010	130801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8380	-10	5	-0.12	74121960	8822	27.40	8390	8480	8350	10900	5880	8390	8401.95	7.35	-3310	8663	8526	8413	8276	8163	8470	8220	461	2510	1000	6200	10	1	42450000	3557	5.22	0.40	12	0.02	1606.00	20814.00	12700	20240424	-34.02	5940	20240111	41.08	12700	-34.02	20240424	5940	41.08	20240111	12700	-34.02	20240424	5940	41.08	20240111	0.21	N	104700	1000	460 억	3120596	N	N	1408	N	N
125	20241010	120802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8410	20	2	0.24	59392380	7065	21.95	8390	8480	8380	10900	5880	8390	8406.56	7.35	-2511	8663	8526	8413	8276	8163	8470	8220	461	2510	1000	6200	10	1	42450000	3570	5.24	0.40	12	0.02	1606.00	20814.00	12700	20240424	-33.78	5940	20240111	41.58	12700	-33.78	20240424	5940	41.58	20240111	12700	-33.78	20240424	5940	41.58	20240111	0.21	N	104700	1000	460 억	3120596	N	N	1408	N	N
126	20241010	110801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8420	30	2	0.36	57609050	6853	21.29	8390	8480	8380	10900	5880	8390	8406.40	7.35	-2497	8663	8526	8413	8276	8163	8470	8220	461	2510	1000	6200	10	1	42450000	3574	5.24	0.40	12	0.02	1606.00	20814.00	12700	20240424	-33.70	5940	20240111	41.75	12700	-33.70	20240424	5940	41.75	20240111	12700	-33.70	20240424	5940	41.75	20240111	0.21	N	104700	1000	460 억	3120596	N	N	1408	N	N
127	20241010	100800	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8420	30	2	0.36	45008360	5354	16.63	8390	8480	8380	10900	5880	8390	8406.49	7.35	-2432	8663	8526	8413	8276	8163	8470	8220	461	2510	1000	6200	10	1	42450000	3574	5.24	0.40	12	0.01	1606.00	20814.00	12700	20240424	-33.70	5940	20240111	41.75	12700	-33.70	20240424	5940	41.75	20240111	12700	-33.70	20240424	5940	41.75	20240111	0.21	N	104700	1000	460 억	3120596	N	N	1408	N	N
128	20241010	090803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8480	90	2	1.07	1209420	144	0.45	8390	8480	8390	10900	5880	8390	8398.75	7.35	-6	8663	8526	8413	8276	8163	8470	8220	461	2510	1000	6200	10	1	42450000	3600	5.28	0.41	12	0.00	1606.00	20814.00	12700	20240424	-33.23	5940	20240111	42.76	12700	-33.23	20240424	5940	42.76	20240111	12700	-33.23	20240424	5940	42.76	20240111	0.21	N	104700	1000	460 억	3120596	N	N	1408	N	N
129	20241008	160756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8390	-80	5	-0.94	270544280	32194	321.20	8470	8550	8300	11010	5930	8470	8403.56	7.38	-12281	8650	8560	8510	8420	8370	8535	8395	461	2540	1000	6260	10	1	42450000	3562	5.22	0.40	12	0.08	1606.00	20814.00	12700	20240424	-33.94	5940	20240111	41.25	12700	-33.94	20240424	5940	41.25	20240111	12700	-33.94	20240424	5940	41.25	20240111	0.22	N	104700	1000	460 억	3131604	N	N	1408	N	N
130	20241008	150801	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8430	-40	5	-0.47	234050090	27851	277.87	8470	8550	8300	11010	5930	8470	8403.65	7.38	-11278	8650	8560	8510	8420	8370	8535	8395	461	2540	1000	6260	10	1	42450000	3579	5.25	0.41	12	0.07	1606.00	20814.00	12700	20240424	-33.62	5940	20240111	41.92	12700	-33.62	20240424	5940	41.92	20240111	12700	-33.62	20240424	5940	41.92	20240111	0.22	N	104700	1000	460 억	3131604	N	N	241	N	N
131	20241008	140758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8450	-20	5	-0.24	211640130	25201	251.43	8470	8550	8300	11010	5930	8470	8398.08	7.38	-9840	8650	8560	8510	8420	8370	8535	8395	461	2540	1000	6260	10	1	42450000	3587	5.26	0.41	12	0.06	1606.00	20814.00	12700	20240424	-33.46	5940	20240111	42.26	12700	-33.46	20240424	5940	42.26	20240111	12700	-33.46	20240424	5940	42.26	20240111	0.22	N	104700	1000	460 억	3131604	N	N	241	N	N
132	20241008	130757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8440	-30	5	-0.35	193872260	23099	230.46	8470	8550	8300	11010	5930	8470	8393.10	7.38	-8659	8650	8560	8510	8420	8370	8535	8395	461	2540	1000	6260	10	1	42450000	3583	5.26	0.41	12	0.05	1606.00	20814.00	12700	20240424	-33.54	5940	20240111	42.09	12700	-33.54	20240424	5940	42.09	20240111	12700	-33.54	20240424	5940	42.09	20240111	0.22	N	104700	1000	460 억	3131604	N	N	241	N	N
133	20241008	120758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8420	-50	5	-0.59	157939980	18845	188.02	8470	8550	8300	11010	5930	8470	8381.00	7.38	-6551	8650	8560	8510	8420	8370	8535	8395	461	2540	1000	6260	10	1	42450000	3574	5.24	0.40	12	0.04	1606.00	20814.00	12700	20240424	-33.70	5940	20240111	41.75	12700	-33.70	20240424	5940	41.75	20240111	12700	-33.70	20240424	5940	41.75	20240111	0.22	N	104700	1000	460 억	3131604	N	N	241	N	N
134	20241008	110757	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8350	-120	5	-1.42	119528830	14261	142.28	8470	8550	8300	11010	5930	8470	8381.52	7.38	-3747	8650	8560	8510	8420	8370	8535	8395	461	2540	1000	6260	10	1	42450000	3545	5.20	0.40	12	0.03	1606.00	20814.00	12700	20240424	-34.25	5940	20240111	40.57	12700	-34.25	20240424	5940	40.57	20240111	12700	-34.25	20240424	5940	40.57	20240111	0.22	N	104700	1000	460 억	3131604	N	N	241	N	N
135	20241008	100759	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8400	-70	5	-0.83	44784770	5324	53.12	8470	8550	8370	11010	5930	8470	8411.87	7.38	-2315	8650	8560	8510	8420	8370	8535	8395	461	2540	1000	6260	10	1	42450000	3566	5.23	0.40	12	0.01	1606.00	20814.00	12700	20240424	-33.86	5940	20240111	41.41	12700	-33.86	20240424	5940	41.41	20240111	12700	-33.86	20240424	5940	41.41	20240111	0.22	N	104700	1000	460 억	3131604	N	N	241	N	N
136	20241008	090758	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	30	2	0.35	7382340	871	8.69	8470	8550	8420	11010	5930	8470	8475.71	7.38	-553	8650	8560	8510	8420	8370	8535	8395	461	2540	1000	6260	10	1	42450000	3608	5.29	0.41	12	0.00	1606.00	20814.00	12700	20240424	-33.07	5940	20240111	43.10	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5940	43.10	20240111	0.22	N	104700	1000	460 억	3131604	N	N	241	N	N
137	20241007	160803	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8470	-30	5	-0.35	85096290	10006	26.77	8500	8600	8460	11050	5950	8500	8504.53	7.38	-4219	9000	8750	8620	8370	8240	8685	8305	461	2550	1000	6290	10	1	42450000	3596	5.27	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.31	5940	20240111	42.59	12700	-33.31	20240424	5940	42.59	20240111	12700	-33.31	20240424	5940	42.59	20240111	0.22	N	104700	1000	460 억	3134729	N	N	241	N	N
138	20241007	150733	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	-10	5	-0.12	78986500	9285	24.84	8500	8600	8460	11050	5950	8500	8506.89	7.38	-3618	9000	8750	8620	8370	8240	8685	8305	461	2550	1000	6290	10	1	42450000	3604	5.29	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.15	5940	20240111	42.93	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5940	42.93	20240111	0.22	N	104700	1000	460 억	3134729	N	N	4091	N	N
139	20241007	140802	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	0	3	0.00	58043470	6816	18.23	8500	8600	8460	11050	5950	8500	8515.77	7.38	-2142	9000	8750	8620	8370	8240	8685	8305	461	2550	1000	6290	10	1	42450000	3608	5.29	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.07	5940	20240111	43.10	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5940	43.10	20240111	0.22	N	104700	1000	460 억	3134729	N	N	4091	N	N
140	20241007	130732	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	0	3	0.00	47430620	5564	14.88	8500	8600	8460	11050	5950	8500	8524.55	7.38	-1374	9000	8750	8620	8370	8240	8685	8305	461	2550	1000	6290	10	1	42450000	3608	5.29	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.07	5940	20240111	43.10	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5940	43.10	20240111	0.22	N	104700	1000	460 억	3134729	N	N	4091	N	N
141	20241007	120807	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	-10	5	-0.12	43935900	5152	13.78	8500	8600	8460	11050	5950	8500	8527.93	7.38	-1072	9000	8750	8620	8370	8240	8685	8305	461	2550	1000	6290	10	1	42450000	3604	5.29	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.15	5940	20240111	42.93	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5940	42.93	20240111	0.22	N	104700	1000	460 억	3134729	N	N	4091	N	N
142	20241007	110721	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8490	-10	5	-0.12	39041710	4576	12.24	8500	8600	8460	11050	5950	8500	8531.84	7.38	-739	9000	8750	8620	8370	8240	8685	8305	461	2550	1000	6290	10	1	42450000	3604	5.29	0.41	12	0.01	1606.00	20814.00	12700	20240424	-33.15	5940	20240111	42.93	12700	-33.15	20240424	5940	42.93	20240111	12700	-33.15	20240424	5940	42.93	20240111	0.22	N	104700	1000	460 억	3134729	N	N	4091	N	N
143	20241007	100722	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8560	60	2	0.71	29159920	3417	9.14	8500	8600	8460	11050	5950	8500	8533.78	7.38	-770	9000	8750	8620	8370	8240	8685	8305	461	2550	1000	6290	10	1	42450000	3634	5.33	0.41	12	0.01	1606.00	20814.00	12700	20240424	-32.60	5940	20240111	44.11	12700	-32.60	20240424	5940	44.11	20240111	12700	-32.60	20240424	5940	44.11	20240111	0.22	N	104700	1000	460 억	3134729	N	N	4091	N	N
144	20241007	090756	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8600	100	2	1.18	9613700	1119	2.99	8500	8600	8500	11050	5950	8500	8591.33	7.38	-811	9000	8750	8620	8370	8240	8685	8305	461	2550	1000	6290	10	1	42450000	3651	5.35	0.41	12	0.00	1606.00	20814.00	12700	20240424	-32.28	5940	20240111	44.78	12700	-32.28	20240424	5940	44.78	20240111	12700	-32.28	20240424	5940	44.78	20240111	0.22	N	104700	1000	460 억	3134729	N	N	4091	N	N
145	20241004	160700	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8500	-60	5	-0.70	323012930	37382	150.37	8650	8870	8490	11120	6000	8560	8640.87	7.37	482	8820	8690	8510	8380	8200	8755	8445	461	2560	1000	6330	10	1	42450000	3608	5.29	0.41	12	0.09	1606.00	20814.00	12700	20240424	-33.07	5940	20240111	43.10	12700	-33.07	20240424	5940	43.10	20240111	12700	-33.07	20240424	5940	43.10	20240111	0.22	N	104700	1000	460 억	3129069	N	N	4091	N	N
146	20241004	150710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8540	-20	5	-0.23	286741870	33134	133.28	8650	8870	8490	11120	6000	8560	8654.01	7.37	1077	8820	8690	8510	8380	8200	8755	8445	461	2560	1000	6330	10	1	42450000	3625	5.32	0.41	12	0.08	1606.00	20814.00	12700	20240424	-32.76	5940	20240111	43.77	12700	-32.76	20240424	5940	43.77	20240111	12700	-32.76	20240424	5940	43.77	20240111	0.22	N	104700	1000	460 억	3129069	N	N	37	N	N
147	20241004	140707	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	-30	5	-0.35	265712270	30677	123.40	8650	8870	8490	11120	6000	8560	8661.61	7.37	2315	8820	8690	8510	8380	8200	8755	8445	461	2560	1000	6330	10	1	42450000	3621	5.31	0.41	12	0.07	1606.00	20814.00	12700	20240424	-32.83	5940	20240111	43.60	12700	-32.83	20240424	5940	43.60	20240111	12700	-32.83	20240424	5940	43.60	20240111	0.22	N	104700	1000	460 억	3129069	N	N	37	N	N
148	20241004	130708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	-30	5	-0.35	251454200	29006	116.68	8650	8870	8490	11120	6000	8560	8669.04	7.37	3046	8820	8690	8510	8380	8200	8755	8445	461	2560	1000	6330	10	1	42450000	3621	5.31	0.41	12	0.07	1606.00	20814.00	12700	20240424	-32.83	5940	20240111	43.60	12700	-32.83	20240424	5940	43.60	20240111	12700	-32.83	20240424	5940	43.60	20240111	0.22	N	104700	1000	460 억	3129069	N	N	37	N	N
149	20241004	120706	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8540	-20	5	-0.23	231449330	26664	107.26	8650	8870	8490	11120	6000	8560	8680.22	7.37	3061	8820	8690	8510	8380	8200	8755	8445	461	2560	1000	6330	10	1	42450000	3625	5.32	0.41	12	0.06	1606.00	20814.00	12700	20240424	-32.76	5940	20240111	43.77	12700	-32.76	20240424	5940	43.77	20240111	12700	-32.76	20240424	5940	43.77	20240111	0.22	N	104700	1000	460 억	3129069	N	N	37	N	N
150	20241004	110702	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8710	150	2	1.75	137910710	15789	63.51	8650	8870	8570	11120	6000	8560	8734.61	7.37	1595	8820	8690	8510	8380	8200	8755	8445	461	2560	1000	6330	10	1	42450000	3697	5.42	0.42	12	0.04	1606.00	20814.00	12700	20240424	-31.42	5940	20240111	46.63	12700	-31.42	20240424	5940	46.63	20240111	12700	-31.42	20240424	5940	46.63	20240111	0.22	N	104700	1000	460 억	3129069	N	N	37	N	N
151	20241004	100703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8740	180	2	2.10	79472760	9089	36.56	8650	8870	8570	11120	6000	8560	8743.84	7.37	2962	8820	8690	8510	8380	8200	8755	8445	461	2560	1000	6330	10	1	42450000	3710	5.44	0.42	12	0.02	1606.00	20814.00	12700	20240424	-31.18	5940	20240111	47.14	12700	-31.18	20240424	5940	47.14	20240111	12700	-31.18	20240424	5940	47.14	20240111	0.22	N	104700	1000	460 억	3129069	N	N	37	N	N
152	20241004	090703	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8630	70	2	0.82	1753330	203	0.82	8650	8650	8570	11120	6000	8560	8637.09	7.37	-177	8820	8690	8510	8380	8200	8755	8445	461	2560	1000	6330	10	1	42450000	3663	5.37	0.41	12	0.00	1606.00	20814.00	12700	20240424	-32.05	5940	20240111	45.29	12700	-32.05	20240424	5940	45.29	20240111	12700	-32.05	20240424	5940	45.29	20240111	0.22	N	104700	1000	460 억	3129069	N	N	37	N	N
153	20241002	160700	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8560	90	2	1.06	211665210	24859	124.83	8470	8640	8330	11010	5930	8470	8514.63	7.38	-2594	8570	8520	8450	8400	8330	8485	8365	461	2540	1000	6260	10	1	42450000	3634	5.33	0.41	12	0.06	1606.00	20814.00	12700	20240424	-32.60	5940	20240111	44.11	12700	-32.60	20240424	5940	44.11	20240111	12700	-32.60	20240424	5940	44.11	20240111	0.21	N	104700	1000	460 억	3133095	N	N	37	N	N
154	20241002	150710	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8590	120	2	1.42	200138410	23513	118.07	8470	8640	8330	11010	5930	8470	8511.82	7.38	-2195	8570	8520	8450	8400	8330	8485	8365	461	2540	1000	6260	10	1	42450000	3646	5.35	0.41	12	0.06	1606.00	20814.00	12700	20240424	-32.36	5940	20240111	44.61	12700	-32.36	20240424	5940	44.61	20240111	12700	-32.36	20240424	5940	44.61	20240111	0.21	N	104700	1000	460 억	3133095	N	N	61	N	N
155	20241002	140708	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8580	110	2	1.30	164956780	19419	97.51	8470	8640	8330	11010	5930	8470	8494.61	7.38	-297	8570	8520	8450	8400	8330	8485	8365	461	2540	1000	6260	10	1	42450000	3642	5.34	0.41	12	0.05	1606.00	20814.00	12700	20240424	-32.44	5940	20240111	44.44	12700	-32.44	20240424	5940	44.44	20240111	12700	-32.44	20240424	5940	44.44	20240111	0.21	N	104700	1000	460 억	3133095	N	N	61	N	N
156	20241002	130700	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8570	100	2	1.18	131085650	15476	77.71	8470	8610	8330	11010	5930	8470	8470.25	7.38	-413	8570	8520	8450	8400	8330	8485	8365	461	2540	1000	6260	10	1	42450000	3638	5.34	0.41	12	0.04	1606.00	20814.00	12700	20240424	-32.52	5940	20240111	44.28	12700	-32.52	20240424	5940	44.28	20240111	12700	-32.52	20240424	5940	44.28	20240111	0.21	N	104700	1000	460 억	3133095	N	N	61	N	N
157	20241002	120659	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8530	60	2	0.71	103321950	12238	61.45	8470	8540	8330	11010	5930	8470	8442.72	7.38	312	8570	8520	8450	8400	8330	8485	8365	461	2540	1000	6260	10	1	42450000	3621	5.31	0.41	12	0.03	1606.00	20814.00	12700	20240424	-32.83	5940	20240111	43.60	12700	-32.83	20240424	5940	43.60	20240111	12700	-32.83	20240424	5940	43.60	20240111	0.21	N	104700	1000	460 억	3133095	N	N	61	N	N
158	20241002	110651	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8480	10	2	0.12	64084020	7622	38.27	8470	8480	8330	11010	5930	8470	8407.77	7.38	-304	8570	8520	8450	8400	8330	8485	8365	461	2540	1000	6260	10	1	42450000	3600	5.28	0.41	12	0.02	1606.00	20814.00	12700	20240424	-33.23	5940	20240111	42.76	12700	-33.23	20240424	5940	42.76	20240111	12700	-33.23	20240424	5940	42.76	20240111	0.21	N	104700	1000	460 억	3133095	N	N	61	N	N
159	20241002	100650	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8400	-70	5	-0.83	36810010	4387	22.03	8470	8480	8330	11010	5930	8470	8390.70	7.38	-727	8570	8520	8450	8400	8330	8485	8365	461	2540	1000	6260	10	1	42450000	3566	5.23	0.40	12	0.01	1606.00	20814.00	12700	20240424	-33.86	5940	20240111	41.41	12700	-33.86	20240424	5940	41.41	20240111	12700	-33.86	20240424	5940	41.41	20240111	0.21	N	104700	1000	460 억	3133095	N	N	61	N	N
160	20241002	090649	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8440	-30	5	-0.35	615370	73	0.37	8470	8480	8330	11010	5930	8470	8429.73	7.38	-72	8570	8520	8450	8400	8330	8485	8365	461	2540	1000	6260	10	1	42450000	3583	5.26	0.41	12	0.00	1606.00	20814.00	12700	20240424	-33.54	5940	20240111	42.09	12700	-33.54	20240424	5940	42.09	20240111	12700	-33.54	20240424	5940	42.09	20240111	0.21	N	104700	1000	460 억	3133095	N	N	61	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History