KissMeData/004890/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49300	-100	5	-0.20	304987100	6173	688.95	50000	50000	49150	64200	34600	49400	49406.63	3.63	-831	50133	49766	49433	49066	48733	49950	49250	121	14800	5000	33590	50	1	2425215	1196	5.47	0.28	12	0.25	9007.00	178249.00	230000	20230523	-78.57	49100	20231030	0.41	230000	-78.57	20230523	49100	0.41	20231030	230000	-78.57	20230523	49100	0.41	20231030	N	004890	5000	121 억	87964	N	N	N	N
3	20231031	150204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49350	-50	5	-0.10	298984650	6051	675.33	50000	50000	49200	64200	34600	49400	49410.78	3.63	-729	50133	49766	49433	49066	48733	49950	49250	121	14800	5000	33590	50	1	2425215	1197	5.48	0.28	12	0.25	9007.00	178249.00	230000	20230523	-78.54	49100	20231030	0.51	230000	-78.54	20230523	49100	0.51	20231030	230000	-78.54	20230523	49100	0.51	20231030	N	004890	5000	121 억	87964	N	N	N	N
4	20231031	140207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49350	-50	5	-0.10	126810450	2560	285.71	50000	50000	49300	64200	34600	49400	49535.33	3.63	-572	50133	49766	49433	49066	48733	49950	49250	121	14800	5000	33590	50	1	2425215	1197	5.48	0.28	12	0.11	9007.00	178249.00	230000	20230523	-78.54	49100	20231030	0.51	230000	-78.54	20230523	49100	0.51	20231030	230000	-78.54	20230523	49100	0.51	20231030	N	004890	5000	121 억	87964	N	N	N	N
5	20231031	130204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49600	200	2	0.40	62105700	1250	139.51	50000	50000	49300	64200	34600	49400	49684.56	3.63	-536	50133	49766	49433	49066	48733	49950	49250	121	14800	5000	33590	50	1	2425215	1203	5.51	0.28	12	0.05	9007.00	178249.00	230000	20230523	-78.43	49100	20231030	1.02	230000	-78.43	20230523	49100	1.02	20231030	230000	-78.43	20230523	49100	1.02	20231030	N	004890	5000	121 억	87964	N	N	N	N
6	20231031	120204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49400	0	3	0.00	54551850	1097	122.43	50000	50000	49400	64200	34600	49400	49728.21	3.63	-535	50133	49766	49433	49066	48733	49950	49250	121	14800	5000	33590	50	1	2425215	1198	5.48	0.28	12	0.05	9007.00	178249.00	230000	20230523	-78.52	49100	20231030	0.61	230000	-78.52	20230523	49100	0.61	20231030	230000	-78.52	20230523	49100	0.61	20231030	N	004890	5000	121 억	87964	N	N	N	N
7	20231031	110206	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49800	400	2	0.81	32056900	643	71.76	50000	50000	49500	64200	34600	49400	49855.21	3.63	-275	50133	49766	49433	49066	48733	49950	49250	121	14800	5000	33590	50	1	2425215	1208	5.53	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.35	49100	20231030	1.43	230000	-78.35	20230523	49100	1.43	20231030	230000	-78.35	20230523	49100	1.43	20231030	N	004890	5000	121 억	87964	N	N	N	N
8	20231031	100205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49950	550	2	1.11	15330400	307	34.26	50000	50000	49500	64200	34600	49400	49936.16	3.63	-221	50133	49766	49433	49066	48733	49950	49250	121	14800	5000	33590	50	1	2425215	1211	5.55	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.28	49100	20231030	1.73	230000	-78.28	20230523	49100	1.73	20231030	230000	-78.28	20230523	49100	1.73	20231030	N	004890	5000	121 억	87964	N	N	N	N
9	20231031	090204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49400	0	3	0.00	0	0	0.00	0	0	0	64200	34600	49400	0.00	3.63	0	50133	49766	49433	49066	48733	49950	49250	121	14800	5000	33590	50	1	2425215	1198	5.48	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.52	49100	20231030	0.61	230000	-78.52	20230523	49100	0.61	20231030	230000	-78.52	20230523	49100	0.61	20231030	N	004890	5000	121 억	87964	N	N	N	N
10	20231030	160202	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	49400	-400	5	-0.80	44295600	896	47.81	49100	49800	49100	64700	34900	49800	49437.05	3.63	-150	50600	50200	49800	49400	49000	50400	49600	121	14900	5000	33860	50	1	2425215	1198	5.48	0.28	12	0.04	9007.00	178249.00	230000	20230523	-78.52	49100	20231030	0.61	230000	-78.52	20230523	49100	0.61	20231030	230000	-78.52	20230523	49100	0.61	20231030	N	004890	5000	121 억	88116	N	N	N	N
11	20231030	150200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	49400	-400	5	-0.80	35996050	728	38.85	49100	49800	49100	64700	34900	49800	49445.12	3.63	-58	50600	50200	49800	49400	49000	50400	49600	121	14900	5000	33860	50	1	2425215	1198	5.48	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.52	49100	20231030	0.61	230000	-78.52	20230523	49100	0.61	20231030	230000	-78.52	20230523	49100	0.61	20231030	N	004890	5000	121 억	88116	N	N	N	N
12	20231030	140200	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	49600	-200	5	-0.40	33768350	683	36.45	49100	49800	49100	64700	34900	49800	49441.22	3.63	-46	50600	50200	49800	49400	49000	50400	49600	121	14900	5000	33860	50	1	2425215	1203	5.51	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.43	49100	20231030	1.02	230000	-78.43	20230523	49100	1.02	20231030	230000	-78.43	20230523	49100	1.02	20231030	N	004890	5000	121 억	88116	N	N	N	N
13	20231030	130159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	49800	0	3	0.00	17922950	363	19.37	49100	49800	49100	64700	34900	49800	49374.52	3.63	-1	50600	50200	49800	49400	49000	50400	49600	121	14900	5000	33860	50	1	2425215	1208	5.53	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.35	49100	20231030	1.43	230000	-78.35	20230523	49100	1.43	20231030	230000	-78.35	20230523	49100	1.43	20231030	N	004890	5000	121 억	88116	N	N	N	N
14	20231030	120158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	49600	-200	5	-0.40	17377150	352	18.78	49100	49700	49100	64700	34900	49800	49366.90	3.63	-1	50600	50200	49800	49400	49000	50400	49600	121	14900	5000	33860	50	1	2425215	1203	5.51	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.43	49100	20231030	1.02	230000	-78.43	20230523	49100	1.02	20231030	230000	-78.43	20230523	49100	1.02	20231030	N	004890	5000	121 억	88116	N	N	N	N
15	20231030	110159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	49700	-100	5	-0.20	15044150	305	16.28	49100	49700	49100	64700	34900	49800	49325.08	3.63	5	50600	50200	49800	49400	49000	50400	49600	121	14900	5000	33860	50	1	2425215	1205	5.52	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.39	49100	20231030	1.22	230000	-78.39	20230523	49100	1.22	20231030	230000	-78.39	20230523	49100	1.22	20231030	N	004890	5000	121 억	88116	N	N	N	N
16	20231030	100159	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	49350	-450	5	-0.90	13604050	276	14.73	49100	49650	49100	64700	34900	49800	49290.04	3.63	21	50600	50200	49800	49400	49000	50400	49600	121	14900	5000	33860	50	1	2425215	1197	5.48	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.54	49100	20231030	0.51	230000	-78.54	20230523	49100	0.51	20231030	230000	-78.54	20230523	49100	0.51	20231030	N	004890	5000	121 억	88116	N	N	N	N
17	20231030	090158	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	49100	-700	5	-1.41	4517200	92	4.91	49100	49100	49100	64700	34900	49800	49100.00	3.63	2	50600	50200	49800	49400	49000	50400	49600	121	14900	5000	33860	50	1	2425215	1191	5.45	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.65	49100	20231030	0.00	230000	-78.65	20230523	49100	0.00	20231030	230000	-78.65	20230523	49100	0.00	20231030	N	004890	5000	121 억	88116	N	N	N	N
18	20231027	160159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49800	0	3	0.00	93358500	1874	92.41	49400	50200	49400	64700	34900	49800	49817.78	3.59	-2	50733	50266	49833	49366	48933	50050	49150	121	14900	5000	33860	50	1	2425215	1208	5.53	0.28	12	0.08	9007.00	178249.00	230000	20230523	-78.35	49200	20231020	1.22	230000	-78.35	20230523	49200	1.22	20231020	230000	-78.35	20230523	49200	1.22	20231020	N	004890	5000	121 억	87024	N	N	N	N
19	20231027	150159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49850	50	2	0.10	90423450	1815	89.50	49400	50200	49400	64700	34900	49800	49820.09	3.59	51	50733	50266	49833	49366	48933	50050	49150	121	14900	5000	33860	50	1	2425215	1209	5.53	0.28	12	0.07	9007.00	178249.00	230000	20230523	-78.33	49200	20231020	1.32	230000	-78.33	20230523	49200	1.32	20231020	230000	-78.33	20230523	49200	1.32	20231020	N	004890	5000	121 억	87024	N	N	N	N
20	20231027	140159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49850	50	2	0.10	77901600	1564	77.12	49400	50200	49400	64700	34900	49800	49809.21	3.59	48	50733	50266	49833	49366	48933	50050	49150	121	14900	5000	33860	50	1	2425215	1209	5.53	0.28	12	0.06	9007.00	178249.00	230000	20230523	-78.33	49200	20231020	1.32	230000	-78.33	20230523	49200	1.32	20231020	230000	-78.33	20230523	49200	1.32	20231020	N	004890	5000	121 억	87024	N	N	N	N
21	20231027	130158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49850	50	2	0.10	68221700	1370	67.55	49400	50200	49400	64700	34900	49800	49796.86	3.59	66	50733	50266	49833	49366	48933	50050	49150	121	14900	5000	33860	50	1	2425215	1209	5.53	0.28	12	0.06	9007.00	178249.00	230000	20230523	-78.33	49200	20231020	1.32	230000	-78.33	20230523	49200	1.32	20231020	230000	-78.33	20230523	49200	1.32	20231020	N	004890	5000	121 억	87024	N	N	N	N
22	20231027	120159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	400	2	0.80	60012000	1206	59.47	49400	50200	49400	64700	34900	49800	49761.16	3.59	155	50733	50266	49833	49366	48933	50050	49150	121	14900	5000	33860	100	1	2425215	1217	5.57	0.28	12	0.05	9007.00	178249.00	230000	20230523	-78.17	49200	20231020	2.03	230000	-78.17	20230523	49200	2.03	20231020	230000	-78.17	20230523	49200	2.03	20231020	N	004890	5000	121 억	87024	N	N	N	N
23	20231027	110159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49850	50	2	0.10	37928500	764	37.67	49400	49850	49400	64700	34900	49800	49644.43	3.59	124	50733	50266	49833	49366	48933	50050	49150	121	14900	5000	33860	50	1	2425215	1209	5.53	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.33	49200	20231020	1.32	230000	-78.33	20230523	49200	1.32	20231020	230000	-78.33	20230523	49200	1.32	20231020	N	004890	5000	121 억	87024	N	N	N	N
24	20231027	100159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49500	-300	5	-0.60	22493500	454	22.39	49400	49850	49400	64700	34900	49800	49544.59	3.59	2	50733	50266	49833	49366	48933	50050	49150	121	14900	5000	33860	50	1	2425215	1200	5.50	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.48	49200	20231020	0.61	230000	-78.48	20230523	49200	0.61	20231020	230000	-78.48	20230523	49200	0.61	20231020	N	004890	5000	121 억	87024	N	N	N	N
25	20231027	090158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49750	-50	5	-0.10	1729750	35	1.73	49400	49750	49400	64700	34900	49800	49410.29	3.59	16	50733	50266	49833	49366	48933	50050	49150	121	14900	5000	33860	50	1	2425215	1207	5.52	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.37	49200	20231020	1.12	230000	-78.37	20230523	49200	1.12	20231020	230000	-78.37	20230523	49200	1.12	20231020	N	004890	5000	121 억	87024	N	N	N	N
26	20231026	160157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49800	-500	5	-0.99	100766950	2028	423.38	50300	50300	49400	65300	35300	50300	49687.85	3.57	-590	51033	50666	50333	49966	49633	50850	50150	121	15000	5000	34200	50	1	2425215	1208	5.53	0.28	12	0.08	9007.00	178249.00	230000	20230523	-78.35	49200	20231020	1.22	230000	-78.35	20230523	49200	1.22	20231020	230000	-78.35	20230523	49200	1.22	20231020	N	004890	5000	121 억	86596	N	N	N	N
27	20231026	150157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49500	-800	5	-1.59	93517950	1882	392.90	50300	50300	49400	65300	35300	50300	49690.73	3.57	-545	51033	50666	50333	49966	49633	50850	50150	121	15000	5000	34200	50	1	2425215	1200	5.50	0.28	12	0.08	9007.00	178249.00	230000	20230523	-78.48	49200	20231020	0.61	230000	-78.48	20230523	49200	0.61	20231020	230000	-78.48	20230523	49200	0.61	20231020	N	004890	5000	121 억	86596	N	N	N	N
28	20231026	140157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49550	-750	5	-1.49	70896700	1426	297.70	50300	50300	49400	65300	35300	50300	49717.18	3.57	-456	51033	50666	50333	49966	49633	50850	50150	121	15000	5000	34200	50	1	2425215	1202	5.50	0.28	12	0.06	9007.00	178249.00	230000	20230523	-78.46	49200	20231020	0.71	230000	-78.46	20230523	49200	0.71	20231020	230000	-78.46	20230523	49200	0.71	20231020	N	004890	5000	121 억	86596	N	N	N	N
29	20231026	130157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49850	-450	5	-0.89	60796250	1223	255.32	50300	50300	49400	65300	35300	50300	49710.75	3.57	-318	51033	50666	50333	49966	49633	50850	50150	121	15000	5000	34200	50	1	2425215	1209	5.53	0.28	12	0.05	9007.00	178249.00	230000	20230523	-78.33	49200	20231020	1.32	230000	-78.33	20230523	49200	1.32	20231020	230000	-78.33	20230523	49200	1.32	20231020	N	004890	5000	121 억	86596	N	N	N	N
30	20231026	120157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49800	-500	5	-0.99	49246100	991	206.89	50300	50300	49400	65300	35300	50300	49693.34	3.57	-251	51033	50666	50333	49966	49633	50850	50150	121	15000	5000	34200	50	1	2425215	1208	5.53	0.28	12	0.04	9007.00	178249.00	230000	20230523	-78.35	49200	20231020	1.22	230000	-78.35	20230523	49200	1.22	20231020	230000	-78.35	20230523	49200	1.22	20231020	N	004890	5000	121 억	86596	N	N	N	N
31	20231026	110158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49650	-650	5	-1.29	35991100	725	151.36	50300	50300	49400	65300	35300	50300	49642.90	3.57	-201	51033	50666	50333	49966	49633	50850	50150	121	15000	5000	34200	50	1	2425215	1204	5.51	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.41	49200	20231020	0.91	230000	-78.41	20230523	49200	0.91	20231020	230000	-78.41	20230523	49200	0.91	20231020	N	004890	5000	121 억	86596	N	N	N	N
32	20231026	100158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49650	-650	5	-1.29	17918300	360	75.16	50300	50300	49550	65300	35300	50300	49773.06	3.57	-155	51033	50666	50333	49966	49633	50850	50150	121	15000	5000	34200	50	1	2425215	1204	5.51	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.41	49200	20231020	0.91	230000	-78.41	20230523	49200	0.91	20231020	230000	-78.41	20230523	49200	0.91	20231020	N	004890	5000	121 억	86596	N	N	N	N
33	20231026	090157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49800	-500	5	-0.99	2050800	41	8.56	50300	50300	49800	65300	35300	50300	50019.51	3.57	-32	51033	50666	50333	49966	49633	50850	50150	121	15000	5000	34200	50	1	2425215	1208	5.53	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.35	49200	20231020	1.22	230000	-78.35	20230523	49200	1.22	20231020	230000	-78.35	20230523	49200	1.22	20231020	N	004890	5000	121 억	86596	N	N	N	N
34	20231025	160157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50300	300	2	0.60	24122800	479	13.99	50100	50700	50000	65000	35000	50000	50360.75	3.57	-102	50500	50250	49950	49700	49400	50375	49825	121	15000	5000	34000	100	1	2425215	1220	5.58	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.13	49200	20231020	2.24	230000	-78.13	20230523	49200	2.24	20231020	230000	-78.13	20230523	49200	2.24	20231020	N	004890	5000	121 억	86683	N	N	N	N
35	20231025	150158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50000	0	3	0.00	23268000	462	13.49	50100	50700	50000	65000	35000	50000	50363.64	3.57	-95	50500	50250	49950	49700	49400	50375	49825	121	15000	5000	34000	100	1	2425215	1213	5.55	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.26	49200	20231020	1.63	230000	-78.26	20230523	49200	1.63	20231020	230000	-78.26	20230523	49200	1.63	20231020	N	004890	5000	121 억	86683	N	N	N	N
36	20231025	140156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50100	100	2	0.20	17958700	356	10.40	50100	50700	50000	65000	35000	50000	50445.79	3.57	-90	50500	50250	49950	49700	49400	50375	49825	121	15000	5000	34000	100	1	2425215	1215	5.56	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.22	49200	20231020	1.83	230000	-78.22	20230523	49200	1.83	20231020	230000	-78.22	20230523	49200	1.83	20231020	N	004890	5000	121 억	86683	N	N	N	N
37	20231025	130158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	200	2	0.40	14051500	278	8.12	50100	50700	50100	65000	35000	50000	50544.96	3.57	-87	50500	50250	49950	49700	49400	50375	49825	121	15000	5000	34000	100	1	2425215	1217	5.57	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.17	49200	20231020	2.03	230000	-78.17	20230523	49200	2.03	20231020	230000	-78.17	20230523	49200	2.03	20231020	N	004890	5000	121 억	86683	N	N	N	N
38	20231025	120157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	200	2	0.40	2613300	52	1.52	50100	50400	50100	65000	35000	50000	50255.77	3.57	-27	50500	50250	49950	49700	49400	50375	49825	121	15000	5000	34000	100	1	2425215	1217	5.57	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.17	49200	20231020	2.03	230000	-78.17	20230523	49200	2.03	20231020	230000	-78.17	20230523	49200	2.03	20231020	N	004890	5000	121 억	86683	N	N	N	N
39	20231025	110157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	200	2	0.40	2210700	44	1.29	50100	50400	50100	65000	35000	50000	50243.18	3.57	-27	50500	50250	49950	49700	49400	50375	49825	121	15000	5000	34000	100	1	2425215	1217	5.57	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.17	49200	20231020	2.03	230000	-78.17	20230523	49200	2.03	20231020	230000	-78.17	20230523	49200	2.03	20231020	N	004890	5000	121 억	86683	N	N	N	N
40	20231025	100156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	200	2	0.40	1959700	39	1.14	50100	50400	50100	65000	35000	50000	50248.72	3.57	-22	50500	50250	49950	49700	49400	50375	49825	121	15000	5000	34000	100	1	2425215	1217	5.57	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.17	49200	20231020	2.03	230000	-78.17	20230523	49200	2.03	20231020	230000	-78.17	20230523	49200	2.03	20231020	N	004890	5000	121 억	86683	N	N	N	N
41	20231025	090157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50000	0	3	0.00	0	0	0.00	0	0	0	65000	35000	50000	0.00	3.57	0	50500	50250	49950	49700	49400	50375	49825	121	15000	5000	34000	100	1	2425215	1213	5.55	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.26	49200	20231020	1.63	230000	-78.26	20230523	49200	1.63	20231020	230000	-78.26	20230523	49200	1.63	20231020	N	004890	5000	121 억	86683	N	N	N	N
42	20231024	160154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50000	250	2	0.50	171090050	3423	95.56	49750	50200	49650	64600	34850	49750	49982.49	3.59	-389	52983	51366	50383	48766	47783	50875	48275	121	14850	5000	33830	100	1	2425215	1213	5.55	0.28	12	0.14	9007.00	178249.00	230000	20230523	-78.26	49200	20231020	1.63	230000	-78.26	20230523	49200	1.63	20231020	230000	-78.26	20230523	49200	1.63	20231020	N	004890	5000	121 억	87116	N	N	N	N
43	20231024	150156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	450	2	0.90	129389050	2589	72.28	49750	50200	49650	64600	34850	49750	49976.46	3.59	-348	52983	51366	50383	48766	47783	50875	48275	121	14850	5000	33830	100	1	2425215	1217	5.57	0.28	12	0.11	9007.00	178249.00	230000	20230523	-78.17	49200	20231020	2.03	230000	-78.17	20230523	49200	2.03	20231020	230000	-78.17	20230523	49200	2.03	20231020	N	004890	5000	121 억	87116	N	N	N	N
44	20231024	140155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50000	250	2	0.50	113506150	2272	63.43	49750	50200	49650	64600	34850	49750	49958.69	3.59	-348	52983	51366	50383	48766	47783	50875	48275	121	14850	5000	33830	100	1	2425215	1213	5.55	0.28	12	0.09	9007.00	178249.00	230000	20230523	-78.26	49200	20231020	1.63	230000	-78.26	20230523	49200	1.63	20231020	230000	-78.26	20230523	49200	1.63	20231020	N	004890	5000	121 억	87116	N	N	N	N
45	20231024	130157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	450	2	0.90	69035250	1385	38.67	49750	50200	49650	64600	34850	49750	49844.95	3.59	-400	52983	51366	50383	48766	47783	50875	48275	121	14850	5000	33830	100	1	2425215	1217	5.57	0.28	12	0.06	9007.00	178249.00	230000	20230523	-78.17	49200	20231020	2.03	230000	-78.17	20230523	49200	2.03	20231020	230000	-78.17	20230523	49200	2.03	20231020	N	004890	5000	121 억	87116	N	N	N	N
46	20231024	120156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50000	250	2	0.50	62434250	1253	34.98	49750	50100	49650	64600	34850	49750	49827.81	3.59	-433	52983	51366	50383	48766	47783	50875	48275	121	14850	5000	33830	100	1	2425215	1213	5.55	0.28	12	0.05	9007.00	178249.00	230000	20230523	-78.26	49200	20231020	1.63	230000	-78.26	20230523	49200	1.63	20231020	230000	-78.26	20230523	49200	1.63	20231020	N	004890	5000	121 억	87116	N	N	N	N
47	20231024	110156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50100	350	2	0.70	61933900	1243	34.70	49750	50100	49650	64600	34850	49750	49826.15	3.59	-443	52983	51366	50383	48766	47783	50875	48275	121	14850	5000	33830	100	1	2425215	1215	5.56	0.28	12	0.05	9007.00	178249.00	230000	20230523	-78.22	49200	20231020	1.83	230000	-78.22	20230523	49200	1.83	20231020	230000	-78.22	20230523	49200	1.83	20231020	N	004890	5000	121 억	87116	N	N	N	N
48	20231024	100155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49850	100	2	0.20	9457150	190	5.30	49750	50000	49700	64600	34850	49750	49774.47	3.59	-144	52983	51366	50383	48766	47783	50875	48275	121	14850	5000	33830	50	1	2425215	1209	5.53	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.33	49200	20231020	1.32	230000	-78.33	20230523	49200	1.32	20231020	230000	-78.33	20230523	49200	1.32	20231020	N	004890	5000	121 억	87116	N	N	N	N
49	20231024	090156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50000	250	2	0.50	1045000	21	0.59	49750	50000	49750	64600	34850	49750	49761.90	3.59	0	52983	51366	50383	48766	47783	50875	48275	121	14850	5000	33830	100	1	2425215	1213	5.55	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.26	49200	20231020	1.63	230000	-78.26	20230523	49200	1.63	20231020	230000	-78.26	20230523	49200	1.63	20231020	N	004890	5000	121 억	87116	N	N	N	N
50	20231023	160154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49750	-2450	5	-4.69	179060300	3582	50.73	52000	52000	49400	67800	36600	52200	49991.61	3.62	-676	54200	53200	51200	50200	48200	53700	50700	121	15600	5000	35490	50	1	2425215	1207	5.52	0.28	12	0.15	9007.00	178249.00	230000	20230523	-78.37	49200	20231020	1.12	230000	-78.37	20230523	49200	1.12	20231020	230000	-78.37	20230523	49200	1.12	20231020	N	004890	5000	121 억	87823	N	N	N	N
51	20231023	150153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49700	-2500	5	-4.79	167400950	3348	47.42	52000	52000	49400	67800	36600	52200	50000.28	3.62	-530	54200	53200	51200	50200	48200	53700	50700	121	15600	5000	35490	50	1	2425215	1205	5.52	0.28	12	0.14	9007.00	178249.00	230000	20230523	-78.39	49200	20231020	1.02	230000	-78.39	20230523	49200	1.02	20231020	230000	-78.39	20230523	49200	1.02	20231020	N	004890	5000	121 억	87823	N	N	N	N
52	20231023	140154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49900	-2300	5	-4.41	100971100	2010	28.47	52000	52000	49850	67800	36600	52200	50234.38	3.62	-145	54200	53200	51200	50200	48200	53700	50700	121	15600	5000	35490	50	1	2425215	1210	5.54	0.28	12	0.08	9007.00	178249.00	230000	20230523	-78.30	49200	20231020	1.42	230000	-78.30	20230523	49200	1.42	20231020	230000	-78.30	20230523	49200	1.42	20231020	N	004890	5000	121 억	87823	N	N	N	N
53	20231023	130155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49950	-2250	5	-4.31	68499900	1360	19.26	52000	52000	49900	67800	36600	52200	50367.57	3.62	-64	54200	53200	51200	50200	48200	53700	50700	121	15600	5000	35490	50	1	2425215	1211	5.55	0.28	12	0.06	9007.00	178249.00	230000	20230523	-78.28	49200	20231020	1.52	230000	-78.28	20230523	49200	1.52	20231020	230000	-78.28	20230523	49200	1.52	20231020	N	004890	5000	121 억	87823	N	N	N	N
54	20231023	120153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	-2000	5	-3.83	33567900	662	9.38	52000	52000	50200	67800	36600	52200	50706.80	3.62	-170	54200	53200	51200	50200	48200	53700	50700	121	15600	5000	35490	100	1	2425215	1217	5.57	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.17	49200	20231020	2.03	230000	-78.17	20230523	49200	2.03	20231020	230000	-78.17	20230523	49200	2.03	20231020	N	004890	5000	121 억	87823	N	N	N	N
55	20231023	110155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50800	-1400	5	-2.68	17693000	347	4.91	52000	52000	50800	67800	36600	52200	50988.47	3.62	-67	54200	53200	51200	50200	48200	53700	50700	121	15600	5000	35490	100	1	2425215	1232	5.64	0.28	12	0.01	9007.00	178249.00	230000	20230523	-77.91	49200	20231020	3.25	230000	-77.91	20230523	49200	3.25	20231020	230000	-77.91	20230523	49200	3.25	20231020	N	004890	5000	121 억	87823	N	N	N	N
56	20231023	100152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51300	-900	5	-1.72	14947500	293	4.15	52000	52000	50900	67800	36600	52200	51015.36	3.62	-23	54200	53200	51200	50200	48200	53700	50700	121	15600	5000	35490	100	1	2425215	1244	5.70	0.29	12	0.01	9007.00	178249.00	230000	20230523	-77.70	49200	20231020	4.27	230000	-77.70	20230523	49200	4.27	20231020	230000	-77.70	20230523	49200	4.27	20231020	N	004890	5000	121 억	87823	N	N	N	N
57	20231023	090155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	52000	-200	5	-0.38	416000	8	0.11	52000	52000	52000	67800	36600	52200	52000.00	3.62	0	54200	53200	51200	50200	48200	53700	50700	121	15600	5000	35490	100	1	2425215	1261	5.77	0.29	12	0.00	9007.00	178249.00	230000	20230523	-77.39	49200	20231020	5.69	230000	-77.39	20230523	49200	5.69	20231020	230000	-77.39	20230523	49200	5.69	20231020	N	004890	5000	121 억	87823	N	N	N	N
58	20231020	160154	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	52200	1800	2	3.57	354113400	7061	386.48	50000	52200	49200	65500	35300	50400	50150.60	3.58	1346	51200	50800	50300	49900	49400	50550	49650	121	15100	5000	34270	100	1	2425215	1266	5.80	0.29	12	0.29	9007.00	178249.00	230000	20230523	-77.30	49200	20231020	6.10	230000	-77.30	20230523	49200	6.10	20231020	230000	-77.30	20230523	49200	6.10	20231020	N	004890	5000	121 억	86756	N	N	N	N
59	20231020	150154	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	51600	1200	2	2.38	326470400	6527	357.25	50000	51700	49200	65500	35300	50400	50018.45	3.58	842	51200	50800	50300	49900	49400	50550	49650	121	15100	5000	34270	100	1	2425215	1251	5.73	0.29	12	0.27	9007.00	178249.00	230000	20230523	-77.57	49200	20231020	4.88	230000	-77.57	20230523	49200	4.88	20231020	230000	-77.57	20230523	49200	4.88	20231020	N	004890	5000	121 억	86756	N	N	N	N
60	20231020	140155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	51300	900	2	1.79	286967900	5759	315.22	50000	51300	49200	65500	35300	50400	49829.47	3.58	414	51200	50800	50300	49900	49400	50550	49650	121	15100	5000	34270	100	1	2425215	1244	5.70	0.29	12	0.24	9007.00	178249.00	230000	20230523	-77.70	49200	20231020	4.27	230000	-77.70	20230523	49200	4.27	20231020	230000	-77.70	20230523	49200	4.27	20231020	N	004890	5000	121 억	86756	N	N	N	N
61	20231020	130150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	50900	500	2	0.99	253305600	5100	279.15	50000	51000	49200	65500	35300	50400	49667.76	3.58	-199	51200	50800	50300	49900	49400	50550	49650	121	15100	5000	34270	100	1	2425215	1234	5.65	0.29	12	0.21	9007.00	178249.00	230000	20230523	-77.87	49200	20231020	3.46	230000	-77.87	20230523	49200	3.46	20231020	230000	-77.87	20230523	49200	3.46	20231020	N	004890	5000	121 억	86756	N	N	N	N
62	20231020	120152	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	49800	-600	5	-1.19	183249900	3702	202.63	50000	50000	49200	65500	35300	50400	49500.24	3.58	-1446	51200	50800	50300	49900	49400	50550	49650	121	15100	5000	34270	50	1	2425215	1208	5.53	0.28	12	0.15	9007.00	178249.00	230000	20230523	-78.35	49200	20231020	1.22	230000	-78.35	20230523	49200	1.22	20231020	230000	-78.35	20230523	49200	1.22	20231020	N	004890	5000	121 억	86756	N	N	N	N
63	20231020	110155	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	49400	-1000	5	-1.98	125268950	2528	138.37	50000	50000	49250	65500	35300	50400	49552.59	3.58	-1459	51200	50800	50300	49900	49400	50550	49650	121	15100	5000	34270	50	1	2425215	1198	5.48	0.28	12	0.10	9007.00	178249.00	230000	20230523	-78.52	49250	20231020	0.30	230000	-78.52	20230523	49250	0.30	20231020	230000	-78.52	20230523	49250	0.30	20231020	N	004890	5000	121 억	86756	N	N	N	N
64	20231020	100153	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	49750	-650	5	-1.29	52146900	1052	57.58	50000	50000	49250	65500	35300	50400	49569.30	3.58	-526	51200	50800	50300	49900	49400	50550	49650	121	15100	5000	34270	50	1	2425215	1207	5.52	0.28	12	0.04	9007.00	178249.00	230000	20230523	-78.37	49250	20231020	1.02	230000	-78.37	20230523	49250	1.02	20231020	230000	-78.37	20230523	49250	1.02	20231020	N	004890	5000	121 억	86756	N	N	N	N
65	20231020	090155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50000	-400	5	-0.79	2350000	47	2.57	50000	50000	50000	65500	35300	50400	50000.00	3.58	-42	51200	50800	50300	49900	49400	50550	49650	121	15100	5000	34270	100	1	2425215	1213	5.55	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.26	49650	20231010	0.70	230000	-78.26	20230523	49650	0.70	20231010	230000	-78.26	20230523	49650	0.70	20231010	N	004890	5000	121 억	86756	N	N	N	N
66	20231019	160152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50400	-1000	5	-1.95	91721700	1827	79.06	50500	50700	49800	66800	36000	51400	50203.45	3.60	-458	52266	51832	51366	50932	50466	51600	50700	121	15400	5000	34950	100	1	2425215	1222	5.60	0.28	12	0.08	9007.00	178249.00	230000	20230523	-78.09	49650	20231010	1.51	230000	-78.09	20230523	49650	1.51	20231010	230000	-78.09	20230523	49650	1.51	20231010	N	004890	5000	121 억	87336	N	N	N	N
67	20231019	150153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50100	-1300	5	-2.53	84217600	1677	72.57	50500	50700	49800	66800	36000	51400	50219.20	3.60	-459	52266	51832	51366	50932	50466	51600	50700	121	15400	5000	34950	100	1	2425215	1215	5.56	0.28	12	0.07	9007.00	178249.00	230000	20230523	-78.22	49650	20231010	0.91	230000	-78.22	20230523	49650	0.91	20231010	230000	-78.22	20230523	49650	0.91	20231010	N	004890	5000	121 억	87336	N	N	N	N
68	20231019	140153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	-1200	5	-2.33	65407900	1302	56.34	50500	50700	49800	66800	36000	51400	50236.48	3.60	-421	52266	51832	51366	50932	50466	51600	50700	121	15400	5000	34950	100	1	2425215	1217	5.57	0.28	12	0.05	9007.00	178249.00	230000	20230523	-78.17	49650	20231010	1.11	230000	-78.17	20230523	49650	1.11	20231010	230000	-78.17	20230523	49650	1.11	20231010	N	004890	5000	121 억	87336	N	N	N	N
69	20231019	130153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	-1200	5	-2.33	65257300	1299	56.21	50500	50700	49800	66800	36000	51400	50236.57	3.60	-421	52266	51832	51366	50932	50466	51600	50700	121	15400	5000	34950	100	1	2425215	1217	5.57	0.28	12	0.05	9007.00	178249.00	230000	20230523	-78.17	49650	20231010	1.11	230000	-78.17	20230523	49650	1.11	20231010	230000	-78.17	20230523	49650	1.11	20231010	N	004890	5000	121 억	87336	N	N	N	N
70	20231019	120153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50300	-1100	5	-2.14	54175300	1078	46.65	50500	50700	49800	66800	36000	51400	50255.38	3.60	-386	52266	51832	51366	50932	50466	51600	50700	121	15400	5000	34950	100	1	2425215	1220	5.58	0.28	12	0.04	9007.00	178249.00	230000	20230523	-78.13	49650	20231010	1.31	230000	-78.13	20230523	49650	1.31	20231010	230000	-78.13	20230523	49650	1.31	20231010	N	004890	5000	121 억	87336	N	N	N	N
71	20231019	110153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50400	-1000	5	-1.95	27209600	541	23.41	50500	50700	49800	66800	36000	51400	50295.01	3.60	-297	52266	51832	51366	50932	50466	51600	50700	121	15400	5000	34950	100	1	2425215	1222	5.60	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.09	49650	20231010	1.51	230000	-78.09	20230523	49650	1.51	20231010	230000	-78.09	20230523	49650	1.51	20231010	N	004890	5000	121 억	87336	N	N	N	N
72	20231019	100152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50500	-900	5	-1.75	20153200	401	17.35	50500	50700	49800	66800	36000	51400	50257.36	3.60	-262	52266	51832	51366	50932	50466	51600	50700	121	15400	5000	34950	100	1	2425215	1225	5.61	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.04	49650	20231010	1.71	230000	-78.04	20230523	49650	1.71	20231010	230000	-78.04	20230523	49650	1.71	20231010	N	004890	5000	121 억	87336	N	N	N	N
73	20231019	090153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50700	-700	5	-1.36	1717800	34	1.47	50500	50700	50500	66800	36000	51400	50523.53	3.60	-4	52266	51832	51366	50932	50466	51600	50700	121	15400	5000	34950	100	1	2425215	1230	5.63	0.28	12	0.00	9007.00	178249.00	230000	20230523	-77.96	49650	20231010	2.11	230000	-77.96	20230523	49650	2.11	20231010	230000	-77.96	20230523	49650	2.11	20231010	N	004890	5000	121 억	87336	N	N	N	N
74	20231018	160153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51400	-400	5	-0.77	118245500	2311	212.60	51800	51800	50900	67300	36300	51800	51166.38	3.61	-250	52933	52366	51933	51366	50933	52650	51650	121	15500	5000	35220	100	1	2425215	1247	5.71	0.29	12	0.10	9007.00	178249.00	230000	20230523	-77.65	49650	20231010	3.52	230000	-77.65	20230523	49650	3.52	20231010	230000	-77.65	20230523	49650	3.52	20231010	N	004890	5000	121 억	87588	N	N	N	N
75	20231018	150152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51200	-600	5	-1.16	112313600	2195	201.93	51800	51800	50900	67300	36300	51800	51167.93	3.61	-252	52933	52366	51933	51366	50933	52650	51650	121	15500	5000	35220	100	1	2425215	1242	5.68	0.29	12	0.09	9007.00	178249.00	230000	20230523	-77.74	49650	20231010	3.12	230000	-77.74	20230523	49650	3.12	20231010	230000	-77.74	20230523	49650	3.12	20231010	N	004890	5000	121 억	87588	N	N	N	N
76	20231018	140150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51000	-800	5	-1.54	108171600	2114	194.48	51800	51800	50900	67300	36300	51800	51169.16	3.61	-210	52933	52366	51933	51366	50933	52650	51650	121	15500	5000	35220	100	1	2425215	1237	5.66	0.29	12	0.09	9007.00	178249.00	230000	20230523	-77.83	49650	20231010	2.72	230000	-77.83	20230523	49650	2.72	20231010	230000	-77.83	20230523	49650	2.72	20231010	N	004890	5000	121 억	87588	N	N	N	N
77	20231018	130151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51400	-400	5	-0.77	37030600	723	66.51	51800	51800	51000	67300	36300	51800	51217.98	3.61	-344	52933	52366	51933	51366	50933	52650	51650	121	15500	5000	35220	100	1	2425215	1247	5.71	0.29	12	0.03	9007.00	178249.00	230000	20230523	-77.65	49650	20231010	3.52	230000	-77.65	20230523	49650	3.52	20231010	230000	-77.65	20230523	49650	3.52	20231010	N	004890	5000	121 억	87588	N	N	N	N
78	20231018	120152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51100	-700	5	-1.35	36212800	707	65.04	51800	51800	51100	67300	36300	51800	51220.37	3.61	-330	52933	52366	51933	51366	50933	52650	51650	121	15500	5000	35220	100	1	2425215	1239	5.67	0.29	12	0.03	9007.00	178249.00	230000	20230523	-77.78	49650	20231010	2.92	230000	-77.78	20230523	49650	2.92	20231010	230000	-77.78	20230523	49650	2.92	20231010	N	004890	5000	121 억	87588	N	N	N	N
79	20231018	110152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51300	-500	5	-0.97	7086100	138	12.70	51800	51800	51200	67300	36300	51800	51348.55	3.61	-82	52933	52366	51933	51366	50933	52650	51650	121	15500	5000	35220	100	1	2425215	1244	5.70	0.29	12	0.01	9007.00	178249.00	230000	20230523	-77.70	49650	20231010	3.32	230000	-77.70	20230523	49650	3.32	20231010	230000	-77.70	20230523	49650	3.32	20231010	N	004890	5000	121 억	87588	N	N	N	N
80	20231018	100152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51400	-400	5	-0.77	6213100	121	11.13	51800	51800	51300	67300	36300	51800	51347.93	3.61	-77	52933	52366	51933	51366	50933	52650	51650	121	15500	5000	35220	100	1	2425215	1247	5.71	0.29	12	0.00	9007.00	178249.00	230000	20230523	-77.65	49650	20231010	3.52	230000	-77.65	20230523	49650	3.52	20231010	230000	-77.65	20230523	49650	3.52	20231010	N	004890	5000	121 억	87588	N	N	N	N
81	20231018	090151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51800	0	3	0.00	0	0	0.00	0	0	0	67300	36300	51800	0.00	3.61	0	52933	52366	51933	51366	50933	52650	51650	121	15500	5000	35220	100	1	2425215	1256	5.75	0.29	12	0.00	9007.00	178249.00	230000	20230523	-77.48	49650	20231010	4.33	230000	-77.48	20230523	49650	4.33	20231010	230000	-77.48	20230523	49650	4.33	20231010	N	004890	5000	121 억	87588	N	N	N	N
82	20231017	160152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51800	-400	5	-0.77	56205300	1086	23.51	51600	52500	51500	67800	36600	52200	51754.42	3.62	-267	54000	53100	51600	50700	49200	53550	51150	121	15600	5000	35490	100	1	2425215	1256	5.75	0.29	12	0.04	9007.00	178249.00	230000	20230523	-77.48	49650	20231010	4.33	230000	-77.48	20230523	49650	4.33	20231010	230000	-77.48	20230523	49650	4.33	20231010	N	004890	5000	121 억	87876	N	N	N	N
83	20231017	150152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51800	-400	5	-0.77	54858500	1060	22.95	51600	52500	51500	67800	36600	52200	51753.30	3.62	-248	54000	53100	51600	50700	49200	53550	51150	121	15600	5000	35490	100	1	2425215	1256	5.75	0.29	12	0.04	9007.00	178249.00	230000	20230523	-77.48	49650	20231010	4.33	230000	-77.48	20230523	49650	4.33	20231010	230000	-77.48	20230523	49650	4.33	20231010	N	004890	5000	121 억	87876	N	N	N	N
84	20231017	140151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51700	-500	5	-0.96	30553200	589	12.75	51600	52500	51600	67800	36600	52200	51873.01	3.62	-200	54000	53100	51600	50700	49200	53550	51150	121	15600	5000	35490	100	1	2425215	1254	5.74	0.29	12	0.02	9007.00	178249.00	230000	20230523	-77.52	49650	20231010	4.13	230000	-77.52	20230523	49650	4.13	20231010	230000	-77.52	20230523	49650	4.13	20231010	N	004890	5000	121 억	87876	N	N	N	N
85	20231017	130151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51900	-300	5	-0.57	13579000	261	5.65	51600	52500	51600	67800	36600	52200	52026.82	3.62	-42	54000	53100	51600	50700	49200	53550	51150	121	15600	5000	35490	100	1	2425215	1259	5.76	0.29	12	0.01	9007.00	178249.00	230000	20230523	-77.43	49650	20231010	4.53	230000	-77.43	20230523	49650	4.53	20231010	230000	-77.43	20230523	49650	4.53	20231010	N	004890	5000	121 억	87876	N	N	N	N
86	20231017	120153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	52000	-200	5	-0.38	11763600	226	4.89	51600	52500	51600	67800	36600	52200	52051.33	3.62	-28	54000	53100	51600	50700	49200	53550	51150	121	15600	5000	35490	100	1	2425215	1261	5.77	0.29	12	0.01	9007.00	178249.00	230000	20230523	-77.39	49650	20231010	4.73	230000	-77.39	20230523	49650	4.73	20231010	230000	-77.39	20230523	49650	4.73	20231010	N	004890	5000	121 억	87876	N	N	N	N
87	20231017	110150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	52000	-200	5	-0.38	8189300	157	3.40	51600	52500	51600	67800	36600	52200	52161.15	3.62	-28	54000	53100	51600	50700	49200	53550	51150	121	15600	5000	35490	100	1	2425215	1261	5.77	0.29	12	0.01	9007.00	178249.00	230000	20230523	-77.39	49650	20231010	4.73	230000	-77.39	20230523	49650	4.73	20231010	230000	-77.39	20230523	49650	4.73	20231010	N	004890	5000	121 억	87876	N	N	N	N
88	20231017	100150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	52100	-100	5	-0.19	5899700	113	2.45	51600	52500	51600	67800	36600	52200	52209.73	3.62	-15	54000	53100	51600	50700	49200	53550	51150	121	15600	5000	35490	100	1	2425215	1264	5.78	0.29	12	0.00	9007.00	178249.00	230000	20230523	-77.35	49650	20231010	4.93	230000	-77.35	20230523	49650	4.93	20231010	230000	-77.35	20230523	49650	4.93	20231010	N	004890	5000	121 억	87876	N	N	N	N
89	20231017	090151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51600	-600	5	-1.15	980400	19	0.41	51600	51600	51600	67800	36600	52200	51600.00	3.62	0	54000	53100	51600	50700	49200	53550	51150	121	15600	5000	35490	100	1	2425215	1251	5.73	0.29	12	0.00	9007.00	178249.00	230000	20230523	-77.57	49650	20231010	3.93	230000	-77.57	20230523	49650	3.93	20231010	230000	-77.57	20230523	49650	3.93	20231010	N	004890	5000	121 억	87876	N	N	N	N
90	20231016	160150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	52200	900	2	1.75	239722700	4619	192.06	51400	52500	50100	66600	36000	51300	51899.26	3.51	2799	52100	51700	51000	50600	49900	51900	50800	121	15300	5000	34880	100	1	2425215	1266	5.80	0.29	12	0.19	9007.00	178249.00	230000	20230523	-77.30	49650	20231010	5.14	230000	-77.30	20230523	49650	5.14	20231010	230000	-77.30	20230523	49650	5.14	20231010	N	004890	5000	121 억	85105	N	N	N	N
91	20231016	150150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51900	600	2	1.17	213812800	4122	171.39	51400	52500	50100	66600	36000	51300	51871.13	3.51	2317	52100	51700	51000	50600	49900	51900	50800	121	15300	5000	34880	100	1	2425215	1259	5.76	0.29	12	0.17	9007.00	178249.00	230000	20230523	-77.43	49650	20231010	4.53	230000	-77.43	20230523	49650	4.53	20231010	230000	-77.43	20230523	49650	4.53	20231010	N	004890	5000	121 억	85105	N	N	N	N
92	20231016	140151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51900	600	2	1.17	185878600	3584	149.02	51400	52500	50100	66600	36000	51300	51863.45	3.51	1854	52100	51700	51000	50600	49900	51900	50800	121	15300	5000	34880	100	1	2425215	1259	5.76	0.29	12	0.15	9007.00	178249.00	230000	20230523	-77.43	49650	20231010	4.53	230000	-77.43	20230523	49650	4.53	20231010	230000	-77.43	20230523	49650	4.53	20231010	N	004890	5000	121 억	85105	N	N	N	N
93	20231016	130150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	52300	1000	2	1.95	150969200	2908	120.91	51400	52500	50100	66600	36000	51300	51915.13	3.51	1591	52100	51700	51000	50600	49900	51900	50800	121	15300	5000	34880	100	1	2425215	1268	5.81	0.29	12	0.12	9007.00	178249.00	230000	20230523	-77.26	49650	20231010	5.34	230000	-77.26	20230523	49650	5.34	20231010	230000	-77.26	20230523	49650	5.34	20231010	N	004890	5000	121 억	85105	N	N	N	N
94	20231016	120152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	52100	800	2	1.56	124136500	2394	99.54	51400	52500	50100	66600	36000	51300	51853.17	3.51	1251	52100	51700	51000	50600	49900	51900	50800	121	15300	5000	34880	100	1	2425215	1264	5.78	0.29	12	0.10	9007.00	178249.00	230000	20230523	-77.35	49650	20231010	4.93	230000	-77.35	20230523	49650	4.93	20231010	230000	-77.35	20230523	49650	4.93	20231010	N	004890	5000	121 억	85105	N	N	N	N
95	20231016	110151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	52200	900	2	1.75	87845600	1694	70.44	51400	52500	50100	66600	36000	51300	51856.91	3.51	654	52100	51700	51000	50600	49900	51900	50800	121	15300	5000	34880	100	1	2425215	1266	5.80	0.29	12	0.07	9007.00	178249.00	230000	20230523	-77.30	49650	20231010	5.14	230000	-77.30	20230523	49650	5.14	20231010	230000	-77.30	20230523	49650	5.14	20231010	N	004890	5000	121 억	85105	N	N	N	N
96	20231016	100148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51800	500	2	0.97	60118900	1162	48.32	51400	52300	50100	66600	36000	51300	51737.44	3.51	586	52100	51700	51000	50600	49900	51900	50800	121	15300	5000	34880	100	1	2425215	1256	5.75	0.29	12	0.05	9007.00	178249.00	230000	20230523	-77.48	49650	20231010	4.33	230000	-77.48	20230523	49650	4.33	20231010	230000	-77.48	20230523	49650	4.33	20231010	N	004890	5000	121 억	85105	N	N	N	N
97	20231016	090150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51000	-300	5	-0.58	4197500	83	3.45	51400	51400	50100	66600	36000	51300	50572.29	3.51	19	52100	51700	51000	50600	49900	51900	50800	121	15300	5000	34880	100	1	2425215	1237	5.66	0.29	12	0.00	9007.00	178249.00	230000	20230523	-77.83	49650	20231010	2.72	230000	-77.83	20230523	49650	2.72	20231010	230000	-77.83	20230523	49650	2.72	20231010	N	004890	5000	121 억	85105	N	N	N	N
98	20231012	160151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50900	700	2	1.39	366072200	7206	153.55	50800	51200	50000	65200	35200	50200	50801.03	3.34	2793	51066	50632	50366	49932	49666	50850	50150	121	15000	5000	34130	100	1	2425215	1234	5.65	0.29	12	0.30	9007.00	178249.00	230000	20230523	-77.87	49650	20231010	2.52	230000	-77.87	20230523	49650	2.52	20231010	230000	-77.87	20230523	49650	2.52	20231010	N	004890	5000	121 억	80944	N	N	N	N
99	20231012	150150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50800	600	2	1.20	308186500	6069	129.32	50800	51200	50000	65200	35200	50200	50780.44	3.34	2669	51066	50632	50366	49932	49666	50850	50150	121	15000	5000	34130	100	1	2425215	1232	5.64	0.28	12	0.25	9007.00	178249.00	230000	20230523	-77.91	49650	20231010	2.32	230000	-77.91	20230523	49650	2.32	20231010	230000	-77.91	20230523	49650	2.32	20231010	N	004890	5000	121 억	80944	N	N	N	N
100	20231012	140150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	51000	800	2	1.59	299392000	5896	125.63	50800	51200	50000	65200	35200	50200	50778.83	3.34	2698	51066	50632	50366	49932	49666	50850	50150	121	15000	5000	34130	100	1	2425215	1237	5.66	0.29	12	0.24	9007.00	178249.00	230000	20230523	-77.83	49650	20231010	2.72	230000	-77.83	20230523	49650	2.72	20231010	230000	-77.83	20230523	49650	2.72	20231010	N	004890	5000	121 억	80944	N	N	N	N
101	20231012	130150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50700	500	2	1.00	169510700	3346	71.30	50800	51000	50000	65200	35200	50200	50660.70	3.34	1443	51066	50632	50366	49932	49666	50850	50150	121	15000	5000	34130	100	1	2425215	1230	5.63	0.28	12	0.14	9007.00	178249.00	230000	20230523	-77.96	49650	20231010	2.11	230000	-77.96	20230523	49650	2.11	20231010	230000	-77.96	20230523	49650	2.11	20231010	N	004890	5000	121 억	80944	N	N	N	N
102	20231012	120153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50800	600	2	1.20	77666600	1539	32.79	50800	50800	50000	65200	35200	50200	50465.63	3.34	5	51066	50632	50366	49932	49666	50850	50150	121	15000	5000	34130	100	1	2425215	1232	5.64	0.28	12	0.06	9007.00	178249.00	230000	20230523	-77.91	49650	20231010	2.32	230000	-77.91	20230523	49650	2.32	20231010	230000	-77.91	20230523	49650	2.32	20231010	N	004890	5000	121 억	80944	N	N	N	N
103	20231012	110152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50700	500	2	1.00	77615800	1538	32.77	50800	50800	50000	65200	35200	50200	50465.41	3.34	5	51066	50632	50366	49932	49666	50850	50150	121	15000	5000	34130	100	1	2425215	1230	5.63	0.28	12	0.06	9007.00	178249.00	230000	20230523	-77.96	49650	20231010	2.11	230000	-77.96	20230523	49650	2.11	20231010	230000	-77.96	20230523	49650	2.11	20231010	N	004890	5000	121 억	80944	N	N	N	N
104	20231012	100151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	0	3	0.00	23940400	477	10.16	50800	50800	50000	65200	35200	50200	50189.52	3.34	48	51066	50632	50366	49932	49666	50850	50150	121	15000	5000	34130	100	1	2425215	1217	5.57	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.17	49650	20231010	1.11	230000	-78.17	20230523	49650	1.11	20231010	230000	-78.17	20230523	49650	1.11	20231010	N	004890	5000	121 억	80944	N	N	N	N
105	20231012	090153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50800	600	2	1.20	50800	1	0.02	50800	50800	50800	65200	35200	50200	50800.00	3.34	0	51066	50632	50366	49932	49666	50850	50150	121	15000	5000	34130	100	1	2425215	1232	5.64	0.28	12	0.00	9007.00	178249.00	230000	20230523	-77.91	49650	20231010	2.32	230000	-77.91	20230523	49650	2.32	20231010	230000	-77.91	20230523	49650	2.32	20231010	N	004890	5000	121 억	80944	N	N	N	N
106	20231011	160152	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	200	2	0.40	237223800	4693	31.22	50100	50800	50100	65000	35000	50000	50548.55	3.29	1220	51700	50850	50250	49400	48800	50550	49100	121	15000	5000	34000	100	1	2425215	1217	5.57	0.28	12	0.19	9007.00	178249.00	230000	20230523	-78.17	49650	20231010	1.11	230000	-78.17	20230523	49650	1.11	20231010	230000	-78.17	20230523	49650	1.11	20231010	N	004890	5000	121 억	79766	N	N	N	N
107	20231011	150150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50600	600	2	1.20	212807300	4207	27.99	50100	50800	50100	65000	35000	50000	50584.24	3.29	1226	51700	50850	50250	49400	48800	50550	49100	121	15000	5000	34000	100	1	2425215	1227	5.62	0.28	12	0.17	9007.00	178249.00	230000	20230523	-78.00	49650	20231010	1.91	230000	-78.00	20230523	49650	1.91	20231010	230000	-78.00	20230523	49650	1.91	20231010	N	004890	5000	121 억	79766	N	N	N	N
108	20231011	140151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50300	300	2	0.60	155210200	3068	20.41	50100	50800	50100	65000	35000	50000	50590.22	3.29	1250	51700	50850	50250	49400	48800	50550	49100	121	15000	5000	34000	100	1	2425215	1220	5.58	0.28	12	0.13	9007.00	178249.00	230000	20230523	-78.13	49650	20231010	1.31	230000	-78.13	20230523	49650	1.31	20231010	230000	-78.13	20230523	49650	1.31	20231010	N	004890	5000	121 억	79766	N	N	N	N
109	20231011	130150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50500	500	2	1.00	150730500	2979	19.82	50100	50800	50100	65000	35000	50000	50597.88	3.29	1266	51700	50850	50250	49400	48800	50550	49100	121	15000	5000	34000	100	1	2425215	1225	5.61	0.28	12	0.12	9007.00	178249.00	230000	20230523	-78.04	49650	20231010	1.71	230000	-78.04	20230523	49650	1.71	20231010	230000	-78.04	20230523	49650	1.71	20231010	N	004890	5000	121 억	79766	N	N	N	N
110	20231011	120153	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50600	600	2	1.20	121597900	2401	15.97	50100	50800	50100	65000	35000	50000	50644.96	3.29	1272	51700	50850	50250	49400	48800	50550	49100	121	15000	5000	34000	100	1	2425215	1227	5.62	0.28	12	0.10	9007.00	178249.00	230000	20230523	-78.00	49650	20231010	1.91	230000	-78.00	20230523	49650	1.91	20231010	230000	-78.00	20230523	49650	1.91	20231010	N	004890	5000	121 억	79766	N	N	N	N
111	20231011	110151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50600	600	2	1.20	120034300	2370	15.77	50100	50800	50100	65000	35000	50000	50647.66	3.29	1285	51700	50850	50250	49400	48800	50550	49100	121	15000	5000	34000	100	1	2425215	1227	5.62	0.28	12	0.10	9007.00	178249.00	230000	20230523	-78.00	49650	20231010	1.91	230000	-78.00	20230523	49650	1.91	20231010	230000	-78.00	20230523	49650	1.91	20231010	N	004890	5000	121 억	79766	N	N	N	N
112	20231011	100150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50800	800	2	1.60	119327500	2356	15.67	50100	50800	50100	65000	35000	50000	50648.62	3.29	1294	51700	50850	50250	49400	48800	50550	49100	121	15000	5000	34000	100	1	2425215	1232	5.64	0.28	12	0.10	9007.00	178249.00	230000	20230523	-77.91	49650	20231010	2.32	230000	-77.91	20230523	49650	2.32	20231010	230000	-77.91	20230523	49650	2.32	20231010	N	004890	5000	121 억	79766	N	N	N	N
113	20231011	090151	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50100	100	2	0.20	100100	2	0.01	50100	50100	50100	65000	35000	50000	50100.00	3.29	0	51700	50850	50250	49400	48800	50550	49100	121	15000	5000	34000	100	1	2425215	1215	5.56	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.22	49650	20231010	0.91	230000	-78.22	20230523	49650	0.91	20231010	230000	-78.22	20230523	49650	0.91	20231010	N	004890	5000	121 억	79766	N	N	N	N
114	20231010	160150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	50000	-300	5	-0.60	759406400	15021	2269.03	50300	51100	49650	65300	35300	50300	50556.31	3.29	67	51333	50816	50383	49866	49433	51075	50125	121	15000	5000	34200	100	1	2425215	1213	5.55	0.28	12	0.62	9007.00	178249.00	230000	20230523	-78.26	49650	20231010	0.70	230000	-78.26	20230523	49650	0.70	20231010	230000	-78.26	20230523	49650	0.70	20231010	N	004890	5000	121 억	79709	N	N	N	N
115	20231010	150151	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	50100	-200	5	-0.40	744117100	14716	2222.96	50300	51100	49650	65300	35300	50300	50565.17	3.29	59	51333	50816	50383	49866	49433	51075	50125	121	15000	5000	34200	100	1	2425215	1215	5.56	0.28	12	0.61	9007.00	178249.00	230000	20230523	-78.22	49650	20231010	0.91	230000	-78.22	20230523	49650	0.91	20231010	230000	-78.22	20230523	49650	0.91	20231010	N	004890	5000	121 억	79709	N	N	N	N
116	20231010	140150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	50600	300	2	0.60	703538400	13905	2100.45	50300	51100	49650	65300	35300	50300	50596.07	3.29	125	51333	50816	50383	49866	49433	51075	50125	121	15000	5000	34200	100	1	2425215	1227	5.62	0.28	12	0.57	9007.00	178249.00	230000	20230523	-78.00	49650	20231010	1.91	230000	-78.00	20230523	49650	1.91	20231010	230000	-78.00	20230523	49650	1.91	20231010	N	004890	5000	121 억	79709	N	N	N	N
117	20231010	130150	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	50400	100	2	0.20	585163000	11562	1746.53	50300	51100	49650	65300	35300	50300	50610.88	3.29	210	51333	50816	50383	49866	49433	51075	50125	121	15000	5000	34200	100	1	2425215	1222	5.60	0.28	12	0.48	9007.00	178249.00	230000	20230523	-78.09	49650	20231010	1.51	230000	-78.09	20230523	49650	1.51	20231010	230000	-78.09	20230523	49650	1.51	20231010	N	004890	5000	121 억	79709	N	N	N	N
118	20231010	120149	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	51100	800	2	1.59	56439900	1113	168.13	50300	51100	49650	65300	35300	50300	50709.70	3.29	83	51333	50816	50383	49866	49433	51075	50125	121	15000	5000	34200	100	1	2425215	1239	5.67	0.29	12	0.05	9007.00	178249.00	230000	20230523	-77.78	49650	20231010	2.92	230000	-77.78	20230523	49650	2.92	20231010	230000	-77.78	20230523	49650	2.92	20231010	N	004890	5000	121 억	79709	N	N	N	N
119	20231010	110147	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	50700	400	2	0.80	41911500	828	125.08	50300	50700	49650	65300	35300	50300	50617.75	3.29	-77	51333	50816	50383	49866	49433	51075	50125	121	15000	5000	34200	100	1	2425215	1230	5.63	0.28	12	0.03	9007.00	178249.00	230000	20230523	-77.96	49650	20231010	2.11	230000	-77.96	20230523	49650	2.11	20231010	230000	-77.96	20230523	49650	2.11	20231010	N	004890	5000	121 억	79709	N	N	N	N
120	20231010	100148	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	50500	200	2	0.40	36298300	717	108.31	50300	50700	49650	65300	35300	50300	50625.24	3.29	-74	51333	50816	50383	49866	49433	51075	50125	121	15000	5000	34200	100	1	2425215	1225	5.61	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.04	49650	20231010	1.71	230000	-78.04	20230523	49650	1.71	20231010	230000	-78.04	20230523	49650	1.71	20231010	N	004890	5000	121 억	79709	N	N	N	N
121	20231010	090150	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50300	0	3	0.00	1006000	20	3.02	50300	50300	50300	65300	35300	50300	50300.00	3.29	-7	51333	50816	50383	49866	49433	51075	50125	121	15000	5000	34200	100	1	2425215	1220	5.58	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.13	49850	20231004	0.90	230000	-78.13	20230523	49850	0.90	20231004	230000	-78.13	20230523	49850	0.90	20231004	N	004890	5000	121 억	79709	N	N	N	N
122	20231006	160149	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50300	350	2	0.70	33277300	662	44.28	49950	50900	49950	64900	35000	49950	50267.68	3.30	-283	51083	50516	50233	49666	49383	50375	49525	121	14950	5000	33960	100	1	2425215	1220	5.58	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.13	49850	20231004	0.90	230000	-78.13	20230523	49850	0.90	20231004	230000	-78.13	20230523	49850	0.90	20231004	N	004890	5000	121 억	79994	N	N	N	N
123	20231006	150146	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50100	150	2	0.30	32071600	638	42.68	49950	50900	49950	64900	35000	49950	50268.97	3.30	-276	51083	50516	50233	49666	49383	50375	49525	121	14950	5000	33960	100	1	2425215	1215	5.56	0.28	12	0.03	9007.00	178249.00	230000	20230523	-78.22	49850	20231004	0.50	230000	-78.22	20230523	49850	0.50	20231004	230000	-78.22	20230523	49850	0.50	20231004	N	004890	5000	121 억	79994	N	N	N	N
124	20231006	140148	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	250	2	0.50	27154400	540	36.12	49950	50900	49950	64900	35000	49950	50285.93	3.30	-196	51083	50516	50233	49666	49383	50375	49525	121	14950	5000	33960	100	1	2425215	1217	5.57	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.17	49850	20231004	0.70	230000	-78.17	20230523	49850	0.70	20231004	230000	-78.17	20230523	49850	0.70	20231004	N	004890	5000	121 억	79994	N	N	N	N
125	20231006	130147	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50200	250	2	0.50	25849200	514	34.38	49950	50900	49950	64900	35000	49950	50290.27	3.30	-194	51083	50516	50233	49666	49383	50375	49525	121	14950	5000	33960	100	1	2425215	1217	5.57	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.17	49850	20231004	0.70	230000	-78.17	20230523	49850	0.70	20231004	230000	-78.17	20230523	49850	0.70	20231004	N	004890	5000	121 억	79994	N	N	N	N
126	20231006	120146	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50400	450	2	0.90	22174100	441	29.50	49950	50900	49950	64900	35000	49950	50281.41	3.30	-173	51083	50516	50233	49666	49383	50375	49525	121	14950	5000	33960	100	1	2425215	1222	5.60	0.28	12	0.02	9007.00	178249.00	230000	20230523	-78.09	49850	20231004	1.10	230000	-78.09	20230523	49850	1.10	20231004	230000	-78.09	20230523	49850	1.10	20231004	N	004890	5000	121 억	79994	N	N	N	N
127	20231006	110145	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50300	350	2	0.70	8960000	178	11.91	49950	50900	49950	64900	35000	49950	50337.08	3.30	-65	51083	50516	50233	49666	49383	50375	49525	121	14950	5000	33960	100	1	2425215	1220	5.58	0.28	12	0.01	9007.00	178249.00	230000	20230523	-78.13	49850	20231004	0.90	230000	-78.13	20230523	49850	0.90	20231004	230000	-78.13	20230523	49850	0.90	20231004	N	004890	5000	121 억	79994	N	N	N	N
128	20231006	100147	57	100.00	KOSPI		철강.금속	N	N	N	N	N	50900	950	2	1.90	1656100	33	2.21	49950	50900	49950	64900	35000	49950	50184.85	3.30	-6	51083	50516	50233	49666	49383	50375	49525	121	14950	5000	33960	100	1	2425215	1234	5.65	0.29	12	0.00	9007.00	178249.00	230000	20230523	-77.87	49850	20231004	2.11	230000	-77.87	20230523	49850	2.11	20231004	230000	-77.87	20230523	49850	2.11	20231004	N	004890	5000	121 억	79994	N	N	N	N
129	20231006	090145	57	100.00	KOSPI		철강.금속	N	N	N	N	N	49950	0	3	0.00	499500	10	0.67	49950	49950	49950	64900	35000	49950	49950.00	3.30	-1	51083	50516	50233	49666	49383	50375	49525	121	14950	5000	33960	50	1	2425215	1211	5.55	0.28	12	0.00	9007.00	178249.00	230000	20230523	-78.28	49850	20231004	0.20	230000	-78.28	20230523	49850	0.20	20231004	230000	-78.28	20230523	49850	0.20	20231004	N	004890	5000	121 억	79994	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History