KissMeData/005010/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160204	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4575	0	3	0.00	1456747270	313122	199.13	4645	4745	4575	5940	3205	4575	4652.43	3.44	23543	4671	4622	4551	4502	4431	4647	4527	562	1365	1000	3380	5	1	56188075	2571	0.86	0.28	12	0.56	5338.00	16181.00	7590	20230217	-39.72	4480	20231027	2.12	7590	-39.72	20230217	4480	2.12	20231027	7590	-39.72	20230217	4480	2.12	20231027	2.98	N	005010	1000	561 억	1931847	N	N	0	N	N
3	20231031	150206	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4615	40	2	0.87	1336181755	286845	182.42	4645	4745	4575	5940	3205	4575	4658.20	3.44	27814	4671	4622	4551	4502	4431	4647	4527	562	1365	1000	3380	5	1	56188075	2593	0.86	0.29	12	0.51	5338.00	16181.00	7590	20230217	-39.20	4480	20231027	3.01	7590	-39.20	20230217	4480	3.01	20231027	7590	-39.20	20230217	4480	3.01	20231027	2.98	N	005010	1000	561 억	1931847	N	N	0	N	N
4	20231031	140209	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4610	35	2	0.77	1179691140	252819	160.78	4645	4745	4595	5940	3205	4575	4666.15	3.44	30393	4671	4622	4551	4502	4431	4647	4527	562	1365	1000	3380	5	1	56188075	2590	0.86	0.28	12	0.45	5338.00	16181.00	7590	20230217	-39.26	4480	20231027	2.90	7590	-39.26	20230217	4480	2.90	20231027	7590	-39.26	20230217	4480	2.90	20231027	2.98	N	005010	1000	561 억	1931847	N	N	0	N	N
5	20231031	130206	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4620	45	2	0.98	1079446520	231067	146.95	4645	4745	4595	5940	3205	4575	4671.57	3.44	33000	4671	4622	4551	4502	4431	4647	4527	562	1365	1000	3380	5	1	56188075	2596	0.87	0.29	12	0.41	5338.00	16181.00	7590	20230217	-39.13	4480	20231027	3.12	7590	-39.13	20230217	4480	3.12	20231027	7590	-39.13	20230217	4480	3.12	20231027	2.98	N	005010	1000	561 억	1931847	N	N	0	N	N
6	20231031	120206	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4605	30	2	0.66	923908345	197468	125.58	4645	4745	4595	5940	3205	4575	4678.78	3.44	40890	4671	4622	4551	4502	4431	4647	4527	562	1365	1000	3380	5	1	56188075	2587	0.86	0.28	12	0.35	5338.00	16181.00	7590	20230217	-39.33	4480	20231027	2.79	7590	-39.33	20230217	4480	2.79	20231027	7590	-39.33	20230217	4480	2.79	20231027	2.98	N	005010	1000	561 억	1931847	N	N	0	N	N
7	20231031	110208	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	115	2	2.51	768364375	163989	104.29	4645	4745	4595	5940	3205	4575	4685.46	3.44	43169	4671	4622	4551	4502	4431	4647	4527	562	1365	1000	3380	5	1	56188075	2635	0.88	0.29	12	0.29	5338.00	16181.00	7590	20230217	-38.21	4480	20231027	4.69	7590	-38.21	20230217	4480	4.69	20231027	7590	-38.21	20230217	4480	4.69	20231027	2.98	N	005010	1000	561 억	1931847	N	N	0	N	N
8	20231031	100207	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	115	2	2.51	669441175	142825	90.83	4645	4745	4595	5940	3205	4575	4687.14	3.44	42296	4671	4622	4551	4502	4431	4647	4527	562	1365	1000	3380	5	1	56188075	2635	0.88	0.29	12	0.25	5338.00	16181.00	7590	20230217	-38.21	4480	20231027	4.69	7590	-38.21	20230217	4480	4.69	20231027	7590	-38.21	20230217	4480	4.69	20231027	2.98	N	005010	1000	561 억	1931847	N	N	0	N	N
9	20231031	090206	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4640	65	2	1.42	74851280	16112	10.25	4645	4665	4640	5940	3205	4575	4645.69	3.44	-6851	4671	4622	4551	4502	4431	4647	4527	562	1365	1000	3380	5	1	56188075	2607	0.87	0.29	12	0.03	5338.00	16181.00	7590	20230217	-38.87	4480	20231027	3.57	7590	-38.87	20230217	4480	3.57	20231027	7590	-38.87	20230217	4480	3.57	20231027	2.98	N	005010	1000	561 억	1931847	N	N	0	N	N
10	20231030	160204	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4575	60	2	1.33	707188135	155484	97.73	4480	4600	4480	5860	3165	4515	4548.18	3.36	40779	4665	4590	4535	4460	4405	4627	4497	562	1345	1000	3340	5	1	56188075	2571	0.86	0.28	12	0.28	5338.00	16181.00	7590	20230217	-39.72	4480	20231030	2.12	7590	-39.72	20230217	4480	2.12	20231030	7590	-39.72	20230217	4480	2.12	20231030	3.05	N	005010	1000	561 억	1890505	N	N	0	N	N
11	20231030	150202	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4575	60	2	1.33	636556550	140037	88.02	4480	4600	4480	5860	3165	4515	4545.63	3.36	31173	4665	4590	4535	4460	4405	4627	4497	562	1345	1000	3340	5	1	56188075	2571	0.86	0.28	12	0.25	5338.00	16181.00	7590	20230217	-39.72	4480	20231030	2.12	7590	-39.72	20230217	4480	2.12	20231030	7590	-39.72	20230217	4480	2.12	20231030	3.05	N	005010	1000	561 억	1890505	N	N	0	N	N
12	20231030	140202	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4585	70	2	1.55	551615030	121417	76.31	4480	4600	4480	5860	3165	4515	4543.15	3.36	24013	4665	4590	4535	4460	4405	4627	4497	562	1345	1000	3340	5	1	56188075	2576	0.86	0.28	12	0.22	5338.00	16181.00	7590	20230217	-39.59	4480	20231030	2.34	7590	-39.59	20230217	4480	2.34	20231030	7590	-39.59	20230217	4480	2.34	20231030	3.05	N	005010	1000	561 억	1890505	N	N	0	N	N
13	20231030	130201	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4585	70	2	1.55	469339210	103447	65.02	4480	4585	4480	5860	3165	4515	4537.00	3.36	22984	4665	4590	4535	4460	4405	4627	4497	562	1345	1000	3340	5	1	56188075	2576	0.86	0.28	12	0.18	5338.00	16181.00	7590	20230217	-39.59	4480	20231030	2.34	7590	-39.59	20230217	4480	2.34	20231030	7590	-39.59	20230217	4480	2.34	20231030	3.05	N	005010	1000	561 억	1890505	N	N	0	N	N
14	20231030	120200	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4550	35	2	0.78	404393905	89236	56.09	4480	4570	4480	5860	3165	4515	4531.74	3.36	22999	4665	4590	4535	4460	4405	4627	4497	562	1345	1000	3340	5	1	56188075	2557	0.85	0.28	12	0.16	5338.00	16181.00	7590	20230217	-40.05	4480	20231030	1.56	7590	-40.05	20230217	4480	1.56	20231030	7590	-40.05	20230217	4480	1.56	20231030	3.05	N	005010	1000	561 억	1890505	N	N	0	N	N
15	20231030	110201	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4555	40	2	0.89	321318425	71006	44.63	4480	4570	4480	5860	3165	4515	4525.23	3.36	14340	4665	4590	4535	4460	4405	4627	4497	562	1345	1000	3340	5	1	56188075	2559	0.85	0.28	12	0.13	5338.00	16181.00	7590	20230217	-39.99	4480	20231030	1.67	7590	-39.99	20230217	4480	1.67	20231030	7590	-39.99	20230217	4480	1.67	20231030	3.05	N	005010	1000	561 억	1890505	N	N	0	N	N
16	20231030	100201	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4530	15	2	0.33	195987820	43446	27.31	4480	4535	4480	5860	3165	4515	4511.07	3.36	6661	4665	4590	4535	4460	4405	4627	4497	562	1345	1000	3340	5	1	56188075	2545	0.85	0.28	12	0.08	5338.00	16181.00	7590	20230217	-40.32	4480	20231030	1.12	7590	-40.32	20230217	4480	1.12	20231030	7590	-40.32	20230217	4480	1.12	20231030	3.05	N	005010	1000	561 억	1890505	N	N	0	N	N
17	20231030	090200	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4520	5	2	0.11	65495490	14555	9.15	4480	4530	4480	5860	3165	4515	4499.86	3.36	5254	4665	4590	4535	4460	4405	4627	4497	562	1345	1000	3340	5	1	56188075	2540	0.85	0.28	12	0.03	5338.00	16181.00	7590	20230217	-40.45	4480	20231030	0.89	7590	-40.45	20230217	4480	0.89	20231030	7590	-40.45	20230217	4480	0.89	20231030	3.05	N	005010	1000	561 억	1890505	N	N	0	N	N
18	20231027	160200	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4515	5	2	0.11	715466745	158071	56.18	4510	4610	4480	5860	3160	4510	4526.31	3.37	-732	4710	4610	4550	4450	4390	4580	4420	562	1350	1000	3330	5	1	56188075	2537	0.85	0.28	12	0.28	5338.00	16181.00	7590	20230217	-40.51	4480	20231027	0.78	7590	-40.51	20230217	4480	0.78	20231027	7590	-40.51	20230217	4480	0.78	20231027	3.02	N	005010	1000	561 억	1891821	N	N	1596	N	N
19	20231027	150201	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4515	5	2	0.11	654596480	144580	51.38	4510	4610	4480	5860	3160	4510	4527.57	3.37	-2664	4710	4610	4550	4450	4390	4580	4420	562	1350	1000	3330	5	1	56188075	2537	0.85	0.28	12	0.26	5338.00	16181.00	7590	20230217	-40.51	4480	20231027	0.78	7590	-40.51	20230217	4480	0.78	20231027	7590	-40.51	20230217	4480	0.78	20231027	3.02	N	005010	1000	561 억	1891821	N	N	1596	N	N
20	20231027	140201	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4525	15	2	0.33	518565270	114422	40.67	4510	4610	4480	5860	3160	4510	4532.04	3.37	-1957	4710	4610	4550	4450	4390	4580	4420	562	1350	1000	3330	5	1	56188075	2543	0.85	0.28	12	0.20	5338.00	16181.00	7590	20230217	-40.38	4480	20231027	1.00	7590	-40.38	20230217	4480	1.00	20231027	7590	-40.38	20230217	4480	1.00	20231027	3.02	N	005010	1000	561 억	1891821	N	N	1596	N	N
21	20231027	130159	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4525	15	2	0.33	476876255	105193	37.39	4510	4610	4480	5860	3160	4510	4533.35	3.37	-151	4710	4610	4550	4450	4390	4580	4420	562	1350	1000	3330	5	1	56188075	2543	0.85	0.28	12	0.19	5338.00	16181.00	7590	20230217	-40.38	4480	20231027	1.00	7590	-40.38	20230217	4480	1.00	20231027	7590	-40.38	20230217	4480	1.00	20231027	3.02	N	005010	1000	561 억	1891821	N	N	1596	N	N
22	20231027	120200	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4570	60	2	1.33	379117215	83597	29.71	4510	4610	4480	5860	3160	4510	4535.06	3.37	90	4710	4610	4550	4450	4390	4580	4420	562	1350	1000	3330	5	1	56188075	2568	0.86	0.28	12	0.15	5338.00	16181.00	7590	20230217	-39.79	4480	20231027	2.01	7590	-39.79	20230217	4480	2.01	20231027	7590	-39.79	20230217	4480	2.01	20231027	3.02	N	005010	1000	561 억	1891821	N	N	1596	N	N
23	20231027	110201	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4550	40	2	0.89	294246915	65075	23.13	4510	4565	4480	5860	3160	4510	4521.66	3.37	-2379	4710	4610	4550	4450	4390	4580	4420	562	1350	1000	3330	5	1	56188075	2557	0.85	0.28	12	0.12	5338.00	16181.00	7590	20230217	-40.05	4480	20231027	1.56	7590	-40.05	20230217	4480	1.56	20231027	7590	-40.05	20230217	4480	1.56	20231027	3.02	N	005010	1000	561 억	1891821	N	N	1596	N	N
24	20231027	100201	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4510	0	3	0.00	189535275	42001	14.93	4510	4555	4480	5860	3160	4510	4512.64	3.37	-6078	4710	4610	4550	4450	4390	4580	4420	562	1350	1000	3330	5	1	56188075	2534	0.84	0.28	12	0.07	5338.00	16181.00	7590	20230217	-40.58	4480	20231027	0.67	7590	-40.58	20230217	4480	0.67	20231027	7590	-40.58	20230217	4480	0.67	20231027	3.02	N	005010	1000	561 억	1891821	N	N	1596	N	N
25	20231027	090200	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4540	30	2	0.67	39406060	8735	3.10	4510	4540	4510	5860	3160	4510	4511.28	3.37	1489	4710	4610	4550	4450	4390	4580	4420	562	1350	1000	3330	5	1	56188075	2551	0.85	0.28	12	0.02	5338.00	16181.00	7590	20230217	-40.18	4490	20231026	1.11	7590	-40.18	20230217	4490	1.11	20231026	7590	-40.18	20230217	4490	1.11	20231026	3.02	N	005010	1000	561 억	1891821	N	N	1596	N	N
26	20231026	160159	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4510	-150	5	-3.22	1251301855	276022	157.63	4650	4650	4490	6050	3265	4660	4533.68	3.43	-34550	4810	4735	4685	4610	4560	4710	4585	562	1390	1000	3440	5	1	56188075	2534	0.84	0.28	12	0.49	5338.00	16181.00	7590	20230217	-40.58	4490	20231026	0.45	7590	-40.58	20230217	4490	0.45	20231026	7590	-40.58	20230217	4490	0.45	20231026	3.02	N	005010	1000	561 억	1924465	N	N	1596	N	N
27	20231026	150159	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4530	-130	5	-2.79	1128755395	248879	142.13	4650	4650	4490	6050	3265	4660	4535.36	3.43	-33468	4810	4735	4685	4610	4560	4710	4585	562	1390	1000	3440	5	1	56188075	2545	0.85	0.28	12	0.44	5338.00	16181.00	7590	20230217	-40.32	4490	20231026	0.89	7590	-40.32	20230217	4490	0.89	20231026	7590	-40.32	20230217	4490	0.89	20231026	3.02	N	005010	1000	561 억	1924465	N	N	0	N	N
28	20231026	140158	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4515	-145	5	-3.11	816998535	179686	102.62	4650	4650	4495	6050	3265	4660	4546.81	3.43	-29884	4810	4735	4685	4610	4560	4710	4585	562	1390	1000	3440	5	1	56188075	2537	0.85	0.28	12	0.32	5338.00	16181.00	7590	20230217	-40.51	4495	20231026	0.44	7590	-40.51	20230217	4495	0.44	20231026	7590	-40.51	20230217	4495	0.44	20231026	3.02	N	005010	1000	561 억	1924465	N	N	0	N	N
29	20231026	130159	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4535	-125	5	-2.68	698561040	153534	87.68	4650	4650	4495	6050	3265	4660	4549.87	3.43	-28183	4810	4735	4685	4610	4560	4710	4585	562	1390	1000	3440	5	1	56188075	2548	0.85	0.28	12	0.27	5338.00	16181.00	7590	20230217	-40.25	4495	20231026	0.89	7590	-40.25	20230217	4495	0.89	20231026	7590	-40.25	20230217	4495	0.89	20231026	3.02	N	005010	1000	561 억	1924465	N	N	0	N	N
30	20231026	120159	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4545	-115	5	-2.47	466019795	102090	58.30	4650	4650	4495	6050	3265	4660	4564.79	3.43	-30960	4810	4735	4685	4610	4560	4710	4585	562	1390	1000	3440	5	1	56188075	2554	0.85	0.28	12	0.18	5338.00	16181.00	7590	20230217	-40.12	4495	20231026	1.11	7590	-40.12	20230217	4495	1.11	20231026	7590	-40.12	20230217	4495	1.11	20231026	3.02	N	005010	1000	561 억	1924465	N	N	0	N	N
31	20231026	110200	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4585	-75	5	-1.61	317457360	69448	39.66	4650	4650	4495	6050	3265	4660	4571.15	3.43	-26868	4810	4735	4685	4610	4560	4710	4585	562	1390	1000	3440	5	1	56188075	2576	0.86	0.28	12	0.12	5338.00	16181.00	7590	20230217	-39.59	4495	20231026	2.00	7590	-39.59	20230217	4495	2.00	20231026	7590	-39.59	20230217	4495	2.00	20231026	3.02	N	005010	1000	561 억	1924465	N	N	0	N	N
32	20231026	100200	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4555	-105	5	-2.25	201740645	44213	25.25	4650	4650	4495	6050	3265	4660	4562.91	3.43	-19354	4810	4735	4685	4610	4560	4710	4585	562	1390	1000	3440	5	1	56188075	2559	0.85	0.28	12	0.08	5338.00	16181.00	7590	20230217	-39.99	4495	20231026	1.33	7590	-39.99	20230217	4495	1.33	20231026	7590	-39.99	20230217	4495	1.33	20231026	3.02	N	005010	1000	561 억	1924465	N	N	0	N	N
33	20231026	090159	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4510	-150	5	-3.22	45165485	9919	5.66	4650	4650	4495	6050	3265	4660	4553.38	3.43	-2743	4810	4735	4685	4610	4560	4710	4585	562	1390	1000	3440	5	1	56188075	2534	0.84	0.28	12	0.02	5338.00	16181.00	7590	20230217	-40.58	4495	20231026	0.33	7590	-40.58	20230217	4495	0.33	20231026	7590	-40.58	20230217	4495	0.33	20231026	3.02	N	005010	1000	561 억	1924465	N	N	0	N	N
34	20231025	160159	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4660	-30	5	-0.64	816362810	173866	77.70	4690	4760	4635	6090	3285	4690	4695.36	3.42	-1720	4816	4752	4631	4567	4446	4785	4600	562	1400	1000	3470	5	1	56188075	2618	0.87	0.29	12	0.31	5338.00	16181.00	7590	20230217	-38.60	4495	20231020	3.67	7590	-38.60	20230217	4495	3.67	20231020	7590	-38.60	20230217	4495	3.67	20231020	3.04	N	005010	1000	561 억	1922821	N	N	0	N	N
35	20231025	150200	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4680	-10	5	-0.21	764935990	162856	72.78	4690	4760	4635	6090	3285	4690	4697.01	3.42	-801	4816	4752	4631	4567	4446	4785	4600	562	1400	1000	3470	5	1	56188075	2630	0.88	0.29	12	0.29	5338.00	16181.00	7590	20230217	-38.34	4495	20231020	4.12	7590	-38.34	20230217	4495	4.12	20231020	7590	-38.34	20230217	4495	4.12	20231020	3.04	N	005010	1000	561 억	1922821	N	N	0	N	N
36	20231025	140158	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	0	3	0.00	700893755	149195	66.67	4690	4760	4635	6090	3285	4690	4697.84	3.42	1183	4816	4752	4631	4567	4446	4785	4600	562	1400	1000	3470	5	1	56188075	2635	0.88	0.29	12	0.27	5338.00	16181.00	7590	20230217	-38.21	4495	20231020	4.34	7590	-38.21	20230217	4495	4.34	20231020	7590	-38.21	20230217	4495	4.34	20231020	3.04	N	005010	1000	561 억	1922821	N	N	0	N	N
37	20231025	130200	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4705	15	2	0.32	635924385	135338	60.48	4690	4760	4635	6090	3285	4690	4698.79	3.42	528	4816	4752	4631	4567	4446	4785	4600	562	1400	1000	3470	5	1	56188075	2644	0.88	0.29	12	0.24	5338.00	16181.00	7590	20230217	-38.01	4495	20231020	4.67	7590	-38.01	20230217	4495	4.67	20231020	7590	-38.01	20230217	4495	4.67	20231020	3.04	N	005010	1000	561 억	1922821	N	N	0	N	N
38	20231025	120159	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4730	40	2	0.85	556644935	118491	52.95	4690	4760	4635	6090	3285	4690	4697.78	3.42	3842	4816	4752	4631	4567	4446	4785	4600	562	1400	1000	3470	5	1	56188075	2658	0.89	0.29	12	0.21	5338.00	16181.00	7590	20230217	-37.68	4495	20231020	5.23	7590	-37.68	20230217	4495	5.23	20231020	7590	-37.68	20230217	4495	5.23	20231020	3.04	N	005010	1000	561 억	1922821	N	N	0	N	N
39	20231025	110159	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4720	30	2	0.64	472142170	100656	44.98	4690	4755	4635	6090	3285	4690	4690.65	3.42	1117	4816	4752	4631	4567	4446	4785	4600	562	1400	1000	3470	5	1	56188075	2652	0.88	0.29	12	0.18	5338.00	16181.00	7590	20230217	-37.81	4495	20231020	5.01	7590	-37.81	20230217	4495	5.01	20231020	7590	-37.81	20230217	4495	5.01	20231020	3.04	N	005010	1000	561 억	1922821	N	N	0	N	N
40	20231025	100158	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4665	-25	5	-0.53	280036025	59786	26.72	4690	4725	4635	6090	3285	4690	4683.97	3.42	-352	4816	4752	4631	4567	4446	4785	4600	562	1400	1000	3470	5	1	56188075	2621	0.87	0.29	12	0.11	5338.00	16181.00	7590	20230217	-38.54	4495	20231020	3.78	7590	-38.54	20230217	4495	3.78	20231020	7590	-38.54	20230217	4495	3.78	20231020	3.04	N	005010	1000	561 억	1922821	N	N	0	N	N
41	20231025	090158	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4685	-5	5	-0.11	26560735	5668	2.53	4690	4690	4660	6090	3285	4690	4686.09	3.42	-1873	4816	4752	4631	4567	4446	4785	4600	562	1400	1000	3470	5	1	56188075	2632	0.88	0.29	12	0.01	5338.00	16181.00	7590	20230217	-38.27	4495	20231020	4.23	7590	-38.27	20230217	4495	4.23	20231020	7590	-38.27	20230217	4495	4.23	20231020	3.04	N	005010	1000	561 억	1922821	N	N	0	N	N
42	20231024	160156	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	50	2	1.08	1026283975	222968	98.87	4650	4695	4510	6030	3250	4640	4601.72	3.51	-46453	4840	4740	4635	4535	4430	4742	4537	562	1390	1000	3430	5	1	56188075	2635	0.88	0.29	12	0.40	5338.00	16181.00	7590	20230217	-38.21	4495	20231020	4.34	7590	-38.21	20230217	4495	4.34	20231020	7590	-38.21	20230217	4495	4.34	20231020	3.13	N	005010	1000	561 억	1969893	N	N	0	N	N
43	20231024	150158	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4675	35	2	0.75	918308335	199905	88.65	4650	4695	4510	6030	3250	4640	4593.72	3.51	-54214	4840	4740	4635	4535	4430	4742	4537	562	1390	1000	3430	5	1	56188075	2627	0.88	0.29	12	0.36	5338.00	16181.00	7590	20230217	-38.41	4495	20231020	4.00	7590	-38.41	20230217	4495	4.00	20231020	7590	-38.41	20230217	4495	4.00	20231020	3.13	N	005010	1000	561 억	1969893	N	N	0	N	N
44	20231024	140156	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4625	-15	5	-0.32	760622485	166113	73.66	4650	4690	4510	6030	3250	4640	4578.95	3.51	-54258	4840	4740	4635	4535	4430	4742	4537	562	1390	1000	3430	5	1	56188075	2599	0.87	0.29	12	0.30	5338.00	16181.00	7590	20230217	-39.06	4495	20231020	2.89	7590	-39.06	20230217	4495	2.89	20231020	7590	-39.06	20230217	4495	2.89	20231020	3.13	N	005010	1000	561 억	1969893	N	N	0	N	N
45	20231024	130159	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4610	-30	5	-0.65	699899180	152925	67.81	4650	4690	4510	6030	3250	4640	4576.75	3.51	-52963	4840	4740	4635	4535	4430	4742	4537	562	1390	1000	3430	5	1	56188075	2590	0.86	0.28	12	0.27	5338.00	16181.00	7590	20230217	-39.26	4495	20231020	2.56	7590	-39.26	20230217	4495	2.56	20231020	7590	-39.26	20230217	4495	2.56	20231020	3.13	N	005010	1000	561 억	1969893	N	N	0	N	N
46	20231024	120157	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4570	-70	5	-1.51	626676925	136936	60.72	4650	4690	4510	6030	3250	4640	4576.42	3.51	-51209	4840	4740	4635	4535	4430	4742	4537	562	1390	1000	3430	5	1	56188075	2568	0.86	0.28	12	0.24	5338.00	16181.00	7590	20230217	-39.79	4495	20231020	1.67	7590	-39.79	20230217	4495	1.67	20231020	7590	-39.79	20230217	4495	1.67	20231020	3.13	N	005010	1000	561 억	1969893	N	N	0	N	N
47	20231024	110157	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4535	-105	5	-2.26	574399765	125457	55.63	4650	4690	4510	6030	3250	4640	4578.46	3.51	-49052	4840	4740	4635	4535	4430	4742	4537	562	1390	1000	3430	5	1	56188075	2548	0.85	0.28	12	0.22	5338.00	16181.00	7590	20230217	-40.25	4495	20231020	0.89	7590	-40.25	20230217	4495	0.89	20231020	7590	-40.25	20230217	4495	0.89	20231020	3.13	N	005010	1000	561 억	1969893	N	N	0	N	N
48	20231024	100157	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4590	-50	5	-1.08	259136815	55964	24.82	4650	4690	4585	6030	3250	4640	4630.42	3.51	-27302	4840	4740	4635	4535	4430	4742	4537	562	1390	1000	3430	5	1	56188075	2579	0.86	0.28	12	0.10	5338.00	16181.00	7590	20230217	-39.53	4495	20231020	2.11	7590	-39.53	20230217	4495	2.11	20231020	7590	-39.53	20230217	4495	2.11	20231020	3.13	N	005010	1000	561 억	1969893	N	N	0	N	N
49	20231024	090157	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	50	2	1.08	12680925	2725	1.21	4650	4690	4650	6030	3250	4640	4653.56	3.51	376	4840	4740	4635	4535	4430	4742	4537	562	1390	1000	3430	5	1	56188075	2635	0.88	0.29	12	0.00	5338.00	16181.00	7590	20230217	-38.21	4495	20231020	4.34	7590	-38.21	20230217	4495	4.34	20231020	7590	-38.21	20230217	4495	4.34	20231020	3.13	N	005010	1000	561 억	1969893	N	N	0	N	N
50	20231023	160156	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4640	5	2	0.11	1033223700	222042	38.17	4640	4735	4530	6020	3245	4635	4653.37	3.42	50212	4808	4721	4608	4521	4408	4665	4465	562	1385	1000	3420	5	1	56188075	2607	0.87	0.29	12	0.40	5338.00	16181.00	7590	20230217	-38.87	4495	20231020	3.23	7590	-38.87	20230217	4495	3.23	20231020	7590	-38.87	20230217	4495	3.23	20231020	3.12	N	005010	1000	561 억	1920809	N	N	0	N	N
51	20231023	150155	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4655	20	2	0.43	957518495	205738	35.37	4640	4735	4530	6020	3245	4635	4654.07	3.42	49056	4808	4721	4608	4521	4408	4665	4465	562	1385	1000	3420	5	1	56188075	2616	0.87	0.29	12	0.37	5338.00	16181.00	7590	20230217	-38.67	4495	20231020	3.56	7590	-38.67	20230217	4495	3.56	20231020	7590	-38.67	20230217	4495	3.56	20231020	3.12	N	005010	1000	561 억	1920809	N	N	0	N	N
52	20231023	140155	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4655	20	2	0.43	849215040	182468	31.37	4640	4735	4530	6020	3245	4635	4654.05	3.42	46184	4808	4721	4608	4521	4408	4665	4465	562	1385	1000	3420	5	1	56188075	2616	0.87	0.29	12	0.32	5338.00	16181.00	7590	20230217	-38.67	4495	20231020	3.56	7590	-38.67	20230217	4495	3.56	20231020	7590	-38.67	20230217	4495	3.56	20231020	3.12	N	005010	1000	561 억	1920809	N	N	0	N	N
53	20231023	130157	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	35	2	0.76	743256525	159720	27.45	4640	4735	4530	6020	3245	4635	4653.50	3.42	42044	4808	4721	4608	4521	4408	4665	4465	562	1385	1000	3420	5	1	56188075	2624	0.87	0.29	12	0.28	5338.00	16181.00	7590	20230217	-38.47	4495	20231020	3.89	7590	-38.47	20230217	4495	3.89	20231020	7590	-38.47	20230217	4495	3.89	20231020	3.12	N	005010	1000	561 억	1920809	N	N	0	N	N
54	20231023	120155	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4625	-10	5	-0.22	449956955	97173	16.70	4640	4700	4530	6020	3245	4635	4630.47	3.42	25543	4808	4721	4608	4521	4408	4665	4465	562	1385	1000	3420	5	1	56188075	2599	0.87	0.29	12	0.17	5338.00	16181.00	7590	20230217	-39.06	4495	20231020	2.89	7590	-39.06	20230217	4495	2.89	20231020	7590	-39.06	20230217	4495	2.89	20231020	3.12	N	005010	1000	561 억	1920809	N	N	0	N	N
55	20231023	110156	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4640	5	2	0.11	401211520	86640	14.89	4640	4700	4530	6020	3245	4635	4630.79	3.42	23533	4808	4721	4608	4521	4408	4665	4465	562	1385	1000	3420	5	1	56188075	2607	0.87	0.29	12	0.15	5338.00	16181.00	7590	20230217	-38.87	4495	20231020	3.23	7590	-38.87	20230217	4495	3.23	20231020	7590	-38.87	20230217	4495	3.23	20231020	3.12	N	005010	1000	561 억	1920809	N	N	0	N	N
56	20231023	100154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4650	15	2	0.32	301180575	65071	11.19	4640	4700	4530	6020	3245	4635	4628.49	3.42	14254	4808	4721	4608	4521	4408	4665	4465	562	1385	1000	3420	5	1	56188075	2613	0.87	0.29	12	0.12	5338.00	16181.00	7590	20230217	-38.74	4495	20231020	3.45	7590	-38.74	20230217	4495	3.45	20231020	7590	-38.74	20230217	4495	3.45	20231020	3.12	N	005010	1000	561 억	1920809	N	N	0	N	N
57	20231023	090157	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4680	45	2	0.97	36598145	7873	1.35	4640	4680	4640	6020	3245	4635	4648.57	3.42	1752	4808	4721	4608	4521	4408	4665	4465	562	1385	1000	3420	5	1	56188075	2630	0.88	0.29	12	0.01	5338.00	16181.00	7590	20230217	-38.34	4495	20231020	4.12	7590	-38.34	20230217	4495	4.12	20231020	7590	-38.34	20230217	4495	4.12	20231020	3.12	N	005010	1000	561 억	1920809	N	N	0	N	N
58	20231020	160156	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4635	-65	5	-1.38	2653963465	580303	127.76	4675	4695	4495	6110	3290	4700	4573.36	3.51	-56873	4866	4782	4741	4657	4616	4762	4637	562	1410	1000	3470	5	1	56188075	2604	0.87	0.29	12	1.03	5338.00	16181.00	7590	20230217	-38.93	4495	20231020	3.11	7590	-38.93	20230217	4495	3.11	20231020	7590	-38.93	20230217	4495	3.11	20231020	3.15	N	005010	1000	561 억	1975000	N	N	15	N	N
59	20231020	150156	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4650	-50	5	-1.06	2500404090	547230	120.48	4675	4695	4495	6110	3290	4700	4569.20	3.51	-53370	4866	4782	4741	4657	4616	4762	4637	562	1410	1000	3470	5	1	56188075	2613	0.87	0.29	12	0.97	5338.00	16181.00	7590	20230217	-38.74	4495	20231020	3.45	7590	-38.74	20230217	4495	3.45	20231020	7590	-38.74	20230217	4495	3.45	20231020	3.15	N	005010	1000	561 억	1975000	N	N	15	N	N
60	20231020	140157	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4675	-25	5	-0.53	2233772655	490046	107.89	4675	4695	4495	6110	3290	4700	4558.29	3.51	-48601	4866	4782	4741	4657	4616	4762	4637	562	1410	1000	3470	5	1	56188075	2627	0.88	0.29	12	0.87	5338.00	16181.00	7590	20230217	-38.41	4495	20231020	4.00	7590	-38.41	20230217	4495	4.00	20231020	7590	-38.41	20230217	4495	4.00	20231020	3.15	N	005010	1000	561 억	1975000	N	N	15	N	N
61	20231020	130152	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4580	-120	5	-2.55	1988394780	437078	96.23	4675	4695	4495	6110	3290	4700	4549.29	3.51	-63058	4866	4782	4741	4657	4616	4762	4637	562	1410	1000	3470	5	1	56188075	2573	0.86	0.28	12	0.78	5338.00	16181.00	7590	20230217	-39.66	4495	20231020	1.89	7590	-39.66	20230217	4495	1.89	20231020	7590	-39.66	20230217	4495	1.89	20231020	3.15	N	005010	1000	561 억	1975000	N	N	15	N	N
62	20231020	120154	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4570	-130	5	-2.77	1801978315	396218	87.23	4675	4695	4495	6110	3290	4700	4547.95	3.51	-71506	4866	4782	4741	4657	4616	4762	4637	562	1410	1000	3470	5	1	56188075	2568	0.86	0.28	12	0.71	5338.00	16181.00	7590	20230217	-39.79	4495	20231020	1.67	7590	-39.79	20230217	4495	1.67	20231020	7590	-39.79	20230217	4495	1.67	20231020	3.15	N	005010	1000	561 억	1975000	N	N	15	N	N
63	20231020	110156	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4520	-180	5	-3.83	1597206440	351162	77.31	4675	4695	4495	6110	3290	4700	4548.35	3.51	-84898	4866	4782	4741	4657	4616	4762	4637	562	1410	1000	3470	5	1	56188075	2540	0.85	0.28	12	0.62	5338.00	16181.00	7590	20230217	-40.45	4495	20231020	0.56	7590	-40.45	20230217	4495	0.56	20231020	7590	-40.45	20230217	4495	0.56	20231020	3.15	N	005010	1000	561 억	1975000	N	N	15	N	N
64	20231020	100154	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4500	-200	5	-4.26	1193729760	261586	57.59	4675	4695	4495	6110	3290	4700	4563.43	3.51	-85128	4866	4782	4741	4657	4616	4762	4637	562	1410	1000	3470	5	1	56188075	2528	0.84	0.28	12	0.47	5338.00	16181.00	7590	20230217	-40.71	4495	20231020	0.11	7590	-40.71	20230217	4495	0.11	20231020	7590	-40.71	20230217	4495	0.11	20231020	3.15	N	005010	1000	561 억	1975000	N	N	15	N	N
65	20231020	090156	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4670	-30	5	-0.64	54422385	11639	2.56	4675	4695	4670	6110	3290	4700	4675.86	3.51	2821	4866	4782	4741	4657	4616	4762	4637	562	1410	1000	3470	5	1	56188075	2624	0.87	0.29	12	0.02	5338.00	16181.00	7590	20230217	-38.47	4670	20231020	0.00	7590	-38.47	20230217	4670	0.00	20231020	7590	-38.47	20230217	4670	0.00	20231020	3.15	N	005010	1000	561 억	1975000	N	N	15	N	N
66	20231019	160154	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4700	-135	5	-2.79	2045163885	432555	174.46	4780	4825	4700	6280	3385	4835	4728.18	3.80	-156983	4931	4882	4846	4797	4761	4907	4822	562	1445	1000	3570	5	1	56188075	2641	0.88	0.29	12	0.77	5338.00	16181.00	7590	20230217	-38.08	4700	20231019	0.00	7590	-38.08	20230217	4700	0.00	20231019	7590	-38.08	20230217	4700	0.00	20231019	3.08	N	005010	1000	561 억	2133324	N	N	15	N	N
67	20231019	150155	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4715	-120	5	-2.48	1877971275	397056	160.15	4780	4825	4700	6280	3385	4835	4729.74	3.80	-152537	4931	4882	4846	4797	4761	4907	4822	562	1445	1000	3570	5	1	56188075	2649	0.88	0.29	12	0.71	5338.00	16181.00	7590	20230217	-37.88	4700	20231019	0.32	7590	-37.88	20230217	4700	0.32	20231019	7590	-37.88	20230217	4700	0.32	20231019	3.08	N	005010	1000	561 억	2133324	N	N	37	N	N
68	20231019	140155	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4730	-105	5	-2.17	1646958435	348191	140.44	4780	4825	4700	6280	3385	4835	4730.04	3.80	-127577	4931	4882	4846	4797	4761	4907	4822	562	1445	1000	3570	5	1	56188075	2658	0.89	0.29	12	0.62	5338.00	16181.00	7590	20230217	-37.68	4700	20231019	0.64	7590	-37.68	20230217	4700	0.64	20231019	7590	-37.68	20230217	4700	0.64	20231019	3.08	N	005010	1000	561 억	2133324	N	N	37	N	N
69	20231019	130154	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4710	-125	5	-2.59	1510085005	319105	128.71	4780	4825	4700	6280	3385	4835	4732.25	3.80	-121688	4931	4882	4846	4797	4761	4907	4822	562	1445	1000	3570	5	1	56188075	2646	0.88	0.29	12	0.57	5338.00	16181.00	7590	20230217	-37.94	4700	20231019	0.21	7590	-37.94	20230217	4700	0.21	20231019	7590	-37.94	20230217	4700	0.21	20231019	3.08	N	005010	1000	561 억	2133324	N	N	37	N	N
70	20231019	120154	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4720	-115	5	-2.38	1226867330	258932	104.44	4780	4825	4705	6280	3385	4835	4738.18	3.80	-111211	4931	4882	4846	4797	4761	4907	4822	562	1445	1000	3570	5	1	56188075	2652	0.88	0.29	12	0.46	5338.00	16181.00	7590	20230217	-37.81	4705	20231019	0.32	7590	-37.81	20230217	4705	0.32	20231019	7590	-37.81	20230217	4705	0.32	20231019	3.08	N	005010	1000	561 억	2133324	N	N	37	N	N
71	20231019	110154	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4720	-115	5	-2.38	989679665	208605	84.14	4780	4825	4705	6280	3385	4835	4744.27	3.80	-101469	4931	4882	4846	4797	4761	4907	4822	562	1445	1000	3570	5	1	56188075	2652	0.88	0.29	12	0.37	5338.00	16181.00	7590	20230217	-37.81	4705	20231019	0.32	7590	-37.81	20230217	4705	0.32	20231019	7590	-37.81	20230217	4705	0.32	20231019	3.08	N	005010	1000	561 억	2133324	N	N	37	N	N
72	20231019	100154	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	4750	-85	5	-1.76	720877110	151923	61.28	4780	4825	4705	6280	3385	4835	4745.01	3.80	-79941	4931	4882	4846	4797	4761	4907	4822	562	1445	1000	3570	5	1	56188075	2669	0.89	0.29	12	0.27	5338.00	16181.00	7590	20230217	-37.42	4705	20231019	0.96	7590	-37.42	20230217	4705	0.96	20231019	7590	-37.42	20230217	4705	0.96	20231019	3.08	N	005010	1000	561 억	2133324	N	N	37	N	N
73	20231019	090155	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4825	-10	5	-0.21	34402350	7194	2.90	4780	4825	4780	6280	3385	4835	4782.05	3.80	-255	4931	4882	4846	4797	4761	4907	4822	562	1445	1000	3570	5	1	56188075	2711	0.90	0.30	12	0.01	5338.00	16181.00	7590	20230217	-36.43	4745	20230817	1.69	7590	-36.43	20230217	4745	1.69	20230817	7590	-36.43	20230217	4745	1.69	20230817	3.08	N	005010	1000	561 억	2133324	N	N	37	N	N
74	20231018	160154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4835	25	2	0.52	1184205000	243509	80.54	4810	4895	4810	6250	3370	4810	4863.11	3.74	32428	4946	4877	4841	4772	4736	4860	4755	562	1440	1000	3550	5	1	56188075	2717	0.91	0.30	12	0.43	5338.00	16181.00	7590	20230217	-36.30	4745	20230817	1.90	7590	-36.30	20230217	4745	1.90	20230817	7590	-36.30	20230217	4745	1.90	20230817	3.11	N	005010	1000	561 억	2098691	N	N	37	N	N
75	20231018	150154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4860	50	2	1.04	1103243680	226831	75.02	4810	4895	4810	6250	3370	4810	4863.73	3.74	31335	4946	4877	4841	4772	4736	4860	4755	562	1440	1000	3550	5	1	56188075	2731	0.91	0.30	12	0.40	5338.00	16181.00	7590	20230217	-35.97	4745	20230817	2.42	7590	-35.97	20230217	4745	2.42	20230817	7590	-35.97	20230217	4745	2.42	20230817	3.11	N	005010	1000	561 억	2098691	N	N	87	N	N
76	20231018	140152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4875	65	2	1.35	941071620	193391	63.96	4810	4895	4810	6250	3370	4810	4866.16	3.74	26929	4946	4877	4841	4772	4736	4860	4755	562	1440	1000	3550	5	1	56188075	2739	0.91	0.30	12	0.34	5338.00	16181.00	7590	20230217	-35.77	4745	20230817	2.74	7590	-35.77	20230217	4745	2.74	20230817	7590	-35.77	20230217	4745	2.74	20230817	3.11	N	005010	1000	561 억	2098691	N	N	87	N	N
77	20231018	130152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4850	40	2	0.83	864252585	177611	58.74	4810	4895	4810	6250	3370	4810	4865.99	3.74	30061	4946	4877	4841	4772	4736	4860	4755	562	1440	1000	3550	5	1	56188075	2725	0.91	0.30	12	0.32	5338.00	16181.00	7590	20230217	-36.10	4745	20230817	2.21	7590	-36.10	20230217	4745	2.21	20230817	7590	-36.10	20230217	4745	2.21	20230817	3.11	N	005010	1000	561 억	2098691	N	N	87	N	N
78	20231018	120154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4870	60	2	1.25	766010755	157394	52.06	4810	4895	4810	6250	3370	4810	4866.84	3.74	30900	4946	4877	4841	4772	4736	4860	4755	562	1440	1000	3550	5	1	56188075	2736	0.91	0.30	12	0.28	5338.00	16181.00	7590	20230217	-35.84	4745	20230817	2.63	7590	-35.84	20230217	4745	2.63	20230817	7590	-35.84	20230217	4745	2.63	20230817	3.11	N	005010	1000	561 억	2098691	N	N	87	N	N
79	20231018	110154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4890	80	2	1.66	656823675	135036	44.66	4810	4895	4810	6250	3370	4810	4864.06	3.74	27506	4946	4877	4841	4772	4736	4860	4755	562	1440	1000	3550	5	1	56188075	2748	0.92	0.30	12	0.24	5338.00	16181.00	7590	20230217	-35.57	4745	20230817	3.06	7590	-35.57	20230217	4745	3.06	20230817	7590	-35.57	20230217	4745	3.06	20230817	3.11	N	005010	1000	561 억	2098691	N	N	87	N	N
80	20231018	100154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4855	45	2	0.94	402967595	82943	27.43	4810	4880	4810	6250	3370	4810	4858.37	3.74	12408	4946	4877	4841	4772	4736	4860	4755	562	1440	1000	3550	5	1	56188075	2728	0.91	0.30	12	0.15	5338.00	16181.00	7590	20230217	-36.03	4745	20230817	2.32	7590	-36.03	20230217	4745	2.32	20230817	7590	-36.03	20230217	4745	2.32	20230817	3.11	N	005010	1000	561 억	2098691	N	N	87	N	N
81	20231018	090153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4830	20	2	0.42	11345310	2358	0.78	4810	4830	4810	6250	3370	4810	4811.41	3.74	368	4946	4877	4841	4772	4736	4860	4755	562	1440	1000	3550	5	1	56188075	2714	0.90	0.30	12	0.00	5338.00	16181.00	7590	20230217	-36.36	4745	20230817	1.79	7590	-36.36	20230217	4745	1.79	20230817	7590	-36.36	20230217	4745	1.79	20230817	3.11	N	005010	1000	561 억	2098691	N	N	87	N	N
82	20231017	160154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4810	-10	5	-0.21	1458228540	300810	103.07	4820	4910	4805	6260	3375	4820	4847.93	3.80	-41372	4930	4875	4845	4790	4760	4860	4775	562	1440	1000	3560	5	1	56188075	2703	0.90	0.30	12	0.54	5338.00	16181.00	7590	20230217	-36.63	4745	20230817	1.37	7590	-36.63	20230217	4745	1.37	20230817	7590	-36.63	20230217	4745	1.37	20230817	3.10	N	005010	1000	561 억	2137204	N	N	87	N	N
83	20231017	150153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4820	0	3	0.00	1208852350	249009	85.32	4820	4910	4805	6260	3375	4820	4854.65	3.80	-27791	4930	4875	4845	4790	4760	4860	4775	562	1440	1000	3560	5	1	56188075	2708	0.90	0.30	12	0.44	5338.00	16181.00	7590	20230217	-36.50	4745	20230817	1.58	7590	-36.50	20230217	4745	1.58	20230817	7590	-36.50	20230217	4745	1.58	20230817	3.10	N	005010	1000	561 억	2137204	N	N	232	N	N
84	20231017	140153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4860	40	2	0.83	800438555	164505	56.37	4820	4910	4820	6260	3375	4820	4865.74	3.80	1713	4930	4875	4845	4790	4760	4860	4775	562	1440	1000	3560	5	1	56188075	2731	0.91	0.30	12	0.29	5338.00	16181.00	7590	20230217	-35.97	4745	20230817	2.42	7590	-35.97	20230217	4745	2.42	20230817	7590	-35.97	20230217	4745	2.42	20230817	3.10	N	005010	1000	561 억	2137204	N	N	232	N	N
85	20231017	130153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4875	55	2	1.14	674748960	138680	47.52	4820	4910	4820	6260	3375	4820	4865.51	3.80	7625	4930	4875	4845	4790	4760	4860	4775	562	1440	1000	3560	5	1	56188075	2739	0.91	0.30	12	0.25	5338.00	16181.00	7590	20230217	-35.77	4745	20230817	2.74	7590	-35.77	20230217	4745	2.74	20230817	7590	-35.77	20230217	4745	2.74	20230817	3.10	N	005010	1000	561 억	2137204	N	N	232	N	N
86	20231017	120154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4870	50	2	1.04	607637715	124905	42.80	4820	4910	4820	6260	3375	4820	4864.80	3.80	10735	4930	4875	4845	4790	4760	4860	4775	562	1440	1000	3560	5	1	56188075	2736	0.91	0.30	12	0.22	5338.00	16181.00	7590	20230217	-35.84	4745	20230817	2.63	7590	-35.84	20230217	4745	2.63	20230817	7590	-35.84	20230217	4745	2.63	20230817	3.10	N	005010	1000	561 억	2137204	N	N	232	N	N
87	20231017	110152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4855	35	2	0.73	445692815	91662	31.41	4820	4910	4820	6260	3375	4820	4862.35	3.80	14745	4930	4875	4845	4790	4760	4860	4775	562	1440	1000	3560	5	1	56188075	2728	0.91	0.30	12	0.16	5338.00	16181.00	7590	20230217	-36.03	4745	20230817	2.32	7590	-36.03	20230217	4745	2.32	20230817	7590	-36.03	20230217	4745	2.32	20230817	3.10	N	005010	1000	561 억	2137204	N	N	232	N	N
88	20231017	100151	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4885	65	2	1.35	296836885	61058	20.92	4820	4910	4820	6260	3375	4820	4861.56	3.80	17018	4930	4875	4845	4790	4760	4860	4775	562	1440	1000	3560	5	1	56188075	2745	0.92	0.30	12	0.11	5338.00	16181.00	7590	20230217	-35.64	4745	20230817	2.95	7590	-35.64	20230217	4745	2.95	20230817	7590	-35.64	20230217	4745	2.95	20230817	3.10	N	005010	1000	561 억	2137204	N	N	232	N	N
89	20231017	090153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4880	60	2	1.24	88495810	18257	6.26	4820	4910	4820	6260	3375	4820	4847.23	3.80	7899	4930	4875	4845	4790	4760	4860	4775	562	1440	1000	3560	5	1	56188075	2742	0.91	0.30	12	0.03	5338.00	16181.00	7590	20230217	-35.70	4745	20230817	2.85	7590	-35.70	20230217	4745	2.85	20230817	7590	-35.70	20230217	4745	2.85	20230817	3.10	N	005010	1000	561 억	2137204	N	N	232	N	N
90	20231016	160152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4820	-75	5	-1.53	1385049655	286473	112.32	4900	4900	4815	6360	3430	4895	4834.82	3.90	-52995	5005	4950	4915	4860	4825	4932	4842	562	1465	1000	3620	5	1	56188075	2708	0.90	0.30	12	0.51	5338.00	16181.00	7590	20230217	-36.50	4745	20230817	1.58	7590	-36.50	20230217	4745	1.58	20230817	7590	-36.50	20230217	4745	1.58	20230817	3.08	N	005010	1000	561 억	2189270	N	N	232	N	N
91	20231016	150151	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4825	-70	5	-1.43	1089383875	225170	88.28	4900	4900	4815	6360	3430	4895	4838.03	3.90	-41169	5005	4950	4915	4860	4825	4932	4842	562	1465	1000	3620	5	1	56188075	2711	0.90	0.30	12	0.40	5338.00	16181.00	7590	20230217	-36.43	4745	20230817	1.69	7590	-36.43	20230217	4745	1.69	20230817	7590	-36.43	20230217	4745	1.69	20230817	3.08	N	005010	1000	561 억	2189270	N	N	206	N	N
92	20231016	140153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4830	-65	5	-1.33	991235120	204838	80.31	4900	4900	4815	6360	3430	4895	4839.09	3.90	-37183	5005	4950	4915	4860	4825	4932	4842	562	1465	1000	3620	5	1	56188075	2714	0.90	0.30	12	0.36	5338.00	16181.00	7590	20230217	-36.36	4745	20230817	1.79	7590	-36.36	20230217	4745	1.79	20230817	7590	-36.36	20230217	4745	1.79	20230817	3.08	N	005010	1000	561 억	2189270	N	N	206	N	N
93	20231016	130152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4825	-70	5	-1.43	915081825	189059	74.12	4900	4900	4815	6360	3430	4895	4840.16	3.90	-33286	5005	4950	4915	4860	4825	4932	4842	562	1465	1000	3620	5	1	56188075	2711	0.90	0.30	12	0.34	5338.00	16181.00	7590	20230217	-36.43	4745	20230817	1.69	7590	-36.43	20230217	4745	1.69	20230817	7590	-36.43	20230217	4745	1.69	20230817	3.08	N	005010	1000	561 억	2189270	N	N	206	N	N
94	20231016	120153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4840	-55	5	-1.12	666083840	137461	53.89	4900	4900	4815	6360	3430	4895	4845.58	3.90	-23394	5005	4950	4915	4860	4825	4932	4842	562	1465	1000	3620	5	1	56188075	2720	0.91	0.30	12	0.24	5338.00	16181.00	7590	20230217	-36.23	4745	20230817	2.00	7590	-36.23	20230217	4745	2.00	20230817	7590	-36.23	20230217	4745	2.00	20230817	3.08	N	005010	1000	561 억	2189270	N	N	206	N	N
95	20231016	110153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4840	-55	5	-1.12	517447700	106721	41.84	4900	4900	4815	6360	3430	4895	4848.56	3.90	-18528	5005	4950	4915	4860	4825	4932	4842	562	1465	1000	3620	5	1	56188075	2720	0.91	0.30	12	0.19	5338.00	16181.00	7590	20230217	-36.23	4745	20230817	2.00	7590	-36.23	20230217	4745	2.00	20230817	7590	-36.23	20230217	4745	2.00	20230817	3.08	N	005010	1000	561 억	2189270	N	N	206	N	N
96	20231016	100150	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4860	-35	5	-0.72	385692095	79561	31.19	4900	4900	4815	6360	3430	4895	4847.69	3.90	-6877	5005	4950	4915	4860	4825	4932	4842	562	1465	1000	3620	5	1	56188075	2731	0.91	0.30	12	0.14	5338.00	16181.00	7590	20230217	-35.97	4745	20230817	2.42	7590	-35.97	20230217	4745	2.42	20230817	7590	-35.97	20230217	4745	2.42	20230817	3.08	N	005010	1000	561 억	2189270	N	N	206	N	N
97	20231016	090152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4855	-40	5	-0.82	38032630	7800	3.06	4900	4900	4850	6360	3430	4895	4875.73	3.90	-4893	5005	4950	4915	4860	4825	4932	4842	562	1465	1000	3620	5	1	56188075	2728	0.91	0.30	12	0.01	5338.00	16181.00	7590	20230217	-36.03	4745	20230817	2.32	7590	-36.03	20230217	4745	2.32	20230817	7590	-36.03	20230217	4745	2.32	20230817	3.08	N	005010	1000	561 억	2189270	N	N	206	N	N
98	20231012	160153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4950	-70	5	-1.39	1506815010	302854	90.07	5030	5050	4940	6520	3520	5020	4975.59	4.11	-139056	5153	5086	4993	4926	4833	5120	4960	562	1500	1000	3710	5	1	56188075	2781	0.93	0.31	12	0.54	5338.00	16181.00	7590	20230217	-34.78	4745	20230817	4.32	7590	-34.78	20230217	4745	4.32	20230817	7590	-34.78	20230217	4745	4.32	20230817	3.20	N	005010	1000	561 억	2308985	N	N	255	N	N
99	20231012	150151	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4950	-70	5	-1.39	1365381410	274278	81.57	5030	5050	4945	6520	3520	5020	4978.09	4.11	-126143	5153	5086	4993	4926	4833	5120	4960	562	1500	1000	3710	5	1	56188075	2781	0.93	0.31	12	0.49	5338.00	16181.00	7590	20230217	-34.78	4745	20230817	4.32	7590	-34.78	20230217	4745	4.32	20230817	7590	-34.78	20230217	4745	4.32	20230817	3.20	N	005010	1000	561 억	2308985	N	N	544	N	N
100	20231012	140152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4960	-60	5	-1.20	1202477595	241367	71.79	5030	5050	4945	6520	3520	5020	4981.95	4.11	-106737	5153	5086	4993	4926	4833	5120	4960	562	1500	1000	3710	5	1	56188075	2787	0.93	0.31	12	0.43	5338.00	16181.00	7590	20230217	-34.65	4745	20230817	4.53	7590	-34.65	20230217	4745	4.53	20230817	7590	-34.65	20230217	4745	4.53	20230817	3.20	N	005010	1000	561 억	2308985	N	N	544	N	N
101	20231012	130152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4970	-50	5	-1.00	996867360	199880	59.45	5030	5050	4955	6520	3520	5020	4987.33	4.11	-92429	5153	5086	4993	4926	4833	5120	4960	562	1500	1000	3710	5	1	56188075	2793	0.93	0.31	12	0.36	5338.00	16181.00	7590	20230217	-34.52	4745	20230817	4.74	7590	-34.52	20230217	4745	4.74	20230817	7590	-34.52	20230217	4745	4.74	20230817	3.20	N	005010	1000	561 억	2308985	N	N	544	N	N
102	20231012	120154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4965	-55	5	-1.10	822297060	164714	48.99	5030	5050	4955	6520	3520	5020	4992.27	4.11	-75623	5153	5086	4993	4926	4833	5120	4960	562	1500	1000	3710	5	1	56188075	2790	0.93	0.31	12	0.29	5338.00	16181.00	7590	20230217	-34.58	4745	20230817	4.64	7590	-34.58	20230217	4745	4.64	20230817	7590	-34.58	20230217	4745	4.64	20230817	3.20	N	005010	1000	561 억	2308985	N	N	544	N	N
103	20231012	110154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5010	-10	5	-0.20	432436425	86435	25.71	5030	5050	4985	6520	3520	5020	5003.02	4.11	-23025	5153	5086	4993	4926	4833	5120	4960	562	1500	1000	3710	10	1	56188075	2815	0.94	0.31	12	0.15	5338.00	16181.00	7590	20230217	-33.99	4745	20230817	5.58	7590	-33.99	20230217	4745	5.58	20230817	7590	-33.99	20230217	4745	5.58	20230817	3.20	N	005010	1000	561 억	2308985	N	N	544	N	N
104	20231012	100153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5000	-20	5	-0.40	311571850	62245	18.51	5030	5050	4985	6520	3520	5020	5005.57	4.11	-16587	5153	5086	4993	4926	4833	5120	4960	562	1500	1000	3710	10	1	56188075	2809	0.94	0.31	12	0.11	5338.00	16181.00	7590	20230217	-34.12	4745	20230817	5.37	7590	-34.12	20230217	4745	5.37	20230817	7590	-34.12	20230217	4745	5.37	20230817	3.20	N	005010	1000	561 억	2308985	N	N	544	N	N
105	20231012	090155	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4995	-25	5	-0.50	34140390	6812	2.03	5030	5050	4985	6520	3520	5020	5011.80	4.11	-5686	5153	5086	4993	4926	4833	5120	4960	562	1500	1000	3710	5	1	56188075	2807	0.94	0.31	12	0.01	5338.00	16181.00	7590	20230217	-34.19	4745	20230817	5.27	7590	-34.19	20230217	4745	5.27	20230817	7590	-34.19	20230217	4745	5.27	20230817	3.20	N	005010	1000	561 억	2308985	N	N	544	N	N
106	20231011	160153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5020	100	2	2.03	1636209935	327720	75.20	4900	5060	4900	6390	3445	4920	4993.13	4.08	18788	5086	5002	4916	4832	4746	5045	4875	562	1470	1000	3640	10	1	56188075	2821	0.94	0.31	12	0.58	5338.00	16181.00	7590	20230217	-33.86	4745	20230817	5.80	7590	-33.86	20230217	4745	5.80	20230817	7590	-33.86	20230217	4745	5.80	20230817	3.22	N	005010	1000	561 억	2292804	N	N	544	N	N
107	20231011	150151	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5030	110	2	2.24	1508715285	302271	69.36	4900	5060	4900	6390	3445	4920	4991.74	4.08	21521	5086	5002	4916	4832	4746	5045	4875	562	1470	1000	3640	10	1	56188075	2826	0.94	0.31	12	0.54	5338.00	16181.00	7590	20230217	-33.73	4745	20230817	6.01	7590	-33.73	20230217	4745	6.01	20230817	7590	-33.73	20230217	4745	6.01	20230817	3.22	N	005010	1000	561 억	2292804	N	N	90	N	N
108	20231011	140153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5010	90	2	1.83	1326116550	265868	61.00	4900	5060	4900	6390	3445	4920	4988.38	4.08	20230	5086	5002	4916	4832	4746	5045	4875	562	1470	1000	3640	10	1	56188075	2815	0.94	0.31	12	0.47	5338.00	16181.00	7590	20230217	-33.99	4745	20230817	5.58	7590	-33.99	20230217	4745	5.58	20230817	7590	-33.99	20230217	4745	5.58	20230817	3.22	N	005010	1000	561 억	2292804	N	N	90	N	N
109	20231011	130152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5010	90	2	1.83	985863090	198176	45.47	4900	5010	4900	6390	3445	4920	4975.24	4.08	22846	5086	5002	4916	4832	4746	5045	4875	562	1470	1000	3640	10	1	56188075	2815	0.94	0.31	12	0.35	5338.00	16181.00	7590	20230217	-33.99	4745	20230817	5.58	7590	-33.99	20230217	4745	5.58	20230817	7590	-33.99	20230217	4745	5.58	20230817	3.22	N	005010	1000	561 억	2292804	N	N	90	N	N
110	20231011	120154	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4975	55	2	1.12	767126050	154358	35.42	4900	5010	4900	6390	3445	4920	4970.43	4.08	11689	5086	5002	4916	4832	4746	5045	4875	562	1470	1000	3640	5	1	56188075	2795	0.93	0.31	12	0.27	5338.00	16181.00	7590	20230217	-34.45	4745	20230817	4.85	7590	-34.45	20230217	4745	4.85	20230817	7590	-34.45	20230217	4745	4.85	20230817	3.22	N	005010	1000	561 억	2292804	N	N	90	N	N
111	20231011	110153	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4960	40	2	0.81	651831070	131159	30.10	4900	5010	4900	6390	3445	4920	4970.54	4.08	12289	5086	5002	4916	4832	4746	5045	4875	562	1470	1000	3640	5	1	56188075	2787	0.93	0.31	12	0.23	5338.00	16181.00	7590	20230217	-34.65	4745	20230817	4.53	7590	-34.65	20230217	4745	4.53	20230817	7590	-34.65	20230217	4745	4.53	20230817	3.22	N	005010	1000	561 억	2292804	N	N	90	N	N
112	20231011	100152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4970	50	2	1.02	447346530	90023	20.66	4900	5010	4900	6390	3445	4920	4970.35	4.08	10488	5086	5002	4916	4832	4746	5045	4875	562	1470	1000	3640	5	1	56188075	2793	0.93	0.31	12	0.16	5338.00	16181.00	7590	20230217	-34.52	4745	20230817	4.74	7590	-34.52	20230217	4745	4.74	20230817	7590	-34.52	20230217	4745	4.74	20230817	3.22	N	005010	1000	561 억	2292804	N	N	90	N	N
113	20231011	090152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4960	40	2	0.81	90601945	18467	4.24	4900	4960	4900	6390	3445	4920	4904.49	4.08	1856	5086	5002	4916	4832	4746	5045	4875	562	1470	1000	3640	5	1	56188075	2787	0.93	0.31	12	0.03	5338.00	16181.00	7590	20230217	-34.65	4745	20230817	4.53	7590	-34.65	20230217	4745	4.53	20230817	7590	-34.65	20230217	4745	4.53	20230817	3.22	N	005010	1000	561 억	2292804	N	N	90	N	N
114	20231010	160151	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4920	100	2	2.07	2142107680	435111	118.78	4830	5000	4830	6260	3375	4820	4923.14	3.86	123627	4966	4892	4826	4752	4686	4930	4790	562	1440	1000	3560	5	1	56188075	2764	0.92	0.30	12	0.77	5338.00	16181.00	7590	20230217	-35.18	4745	20230817	3.69	7590	-35.18	20230217	4745	3.69	20230817	7590	-35.18	20230217	4745	3.69	20230817	3.33	N	005010	1000	561 억	2168392	N	N	90	N	N
115	20231010	150152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4875	55	2	1.14	2051315035	416587	113.72	4830	5000	4830	6260	3375	4820	4924.11	3.86	125030	4966	4892	4826	4752	4686	4930	4790	562	1440	1000	3560	5	1	56188075	2739	0.91	0.30	12	0.74	5338.00	16181.00	7590	20230217	-35.77	4745	20230817	2.74	7590	-35.77	20230217	4745	2.74	20230817	7590	-35.77	20230217	4745	2.74	20230817	3.33	N	005010	1000	561 억	2168392	N	N	39	N	N
116	20231010	140151	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4880	60	2	1.24	1826964160	370444	101.12	4830	5000	4830	6260	3375	4820	4931.83	3.86	125473	4966	4892	4826	4752	4686	4930	4790	562	1440	1000	3560	5	1	56188075	2742	0.91	0.30	12	0.66	5338.00	16181.00	7590	20230217	-35.70	4745	20230817	2.85	7590	-35.70	20230217	4745	2.85	20230817	7590	-35.70	20230217	4745	2.85	20230817	3.33	N	005010	1000	561 억	2168392	N	N	39	N	N
117	20231010	130152	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4900	80	2	1.66	1667819545	337769	92.20	4830	5000	4830	6260	3375	4820	4937.77	3.86	120258	4966	4892	4826	4752	4686	4930	4790	562	1440	1000	3560	5	1	56188075	2753	0.92	0.30	12	0.60	5338.00	16181.00	7590	20230217	-35.44	4745	20230817	3.27	7590	-35.44	20230217	4745	3.27	20230817	7590	-35.44	20230217	4745	3.27	20230817	3.33	N	005010	1000	561 억	2168392	N	N	39	N	N
118	20231010	120151	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4960	140	2	2.90	1458874365	295233	80.59	4830	5000	4830	6260	3375	4820	4941.45	3.86	107510	4966	4892	4826	4752	4686	4930	4790	562	1440	1000	3560	5	1	56188075	2787	0.93	0.31	12	0.53	5338.00	16181.00	7590	20230217	-34.65	4745	20230817	4.53	7590	-34.65	20230217	4745	4.53	20230817	7590	-34.65	20230217	4745	4.53	20230817	3.33	N	005010	1000	561 억	2168392	N	N	39	N	N
119	20231010	110149	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4970	150	2	3.11	1359830090	275295	75.15	4830	5000	4830	6260	3375	4820	4939.56	3.86	106920	4966	4892	4826	4752	4686	4930	4790	562	1440	1000	3560	5	1	56188075	2793	0.93	0.31	12	0.49	5338.00	16181.00	7590	20230217	-34.52	4745	20230817	4.74	7590	-34.52	20230217	4745	4.74	20230817	7590	-34.52	20230217	4745	4.74	20230817	3.33	N	005010	1000	561 억	2168392	N	N	39	N	N
120	20231010	100150	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4940	120	2	2.49	1032443890	209191	57.10	4830	5000	4830	6260	3375	4820	4935.43	3.86	87305	4966	4892	4826	4752	4686	4930	4790	562	1440	1000	3560	5	1	56188075	2776	0.93	0.31	12	0.37	5338.00	16181.00	7590	20230217	-34.91	4745	20230817	4.11	7590	-34.91	20230217	4745	4.11	20230817	7590	-34.91	20230217	4745	4.11	20230817	3.33	N	005010	1000	561 억	2168392	N	N	39	N	N
121	20231010	090151	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4880	60	2	1.24	78356300	16197	4.42	4830	4890	4830	6260	3375	4820	4837.75	3.86	3687	4966	4892	4826	4752	4686	4930	4790	562	1440	1000	3560	5	1	56188075	2742	0.91	0.30	12	0.03	5338.00	16181.00	7590	20230217	-35.70	4745	20230817	2.85	7590	-35.70	20230217	4745	2.85	20230817	7590	-35.70	20230217	4745	2.85	20230817	3.33	N	005010	1000	561 억	2168392	N	N	39	N	N
122	20231006	160151	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4820	15	2	0.31	1762966155	365019	51.92	4760	4900	4760	6240	3365	4805	4829.80	3.82	18397	5078	4941	4873	4736	4668	4907	4702	562	1435	1000	3550	5	1	56188075	2708	0.90	0.30	12	0.65	5338.00	16181.00	7590	20230217	-36.50	4745	20230817	1.58	7590	-36.50	20230217	4745	1.58	20230817	7590	-36.50	20230217	4745	1.58	20230817	3.45	N	005010	1000	561 억	2145606	N	N	39	N	N
123	20231006	150148	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4845	40	2	0.83	1688876950	349690	49.74	4760	4900	4760	6240	3365	4805	4829.64	3.82	19242	5078	4941	4873	4736	4668	4907	4702	562	1435	1000	3550	5	1	56188075	2722	0.91	0.30	12	0.62	5338.00	16181.00	7590	20230217	-36.17	4745	20230817	2.11	7590	-36.17	20230217	4745	2.11	20230817	7590	-36.17	20230217	4745	2.11	20230817	3.45	N	005010	1000	561 억	2145606	N	N	37	N	N
124	20231006	140150	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4830	25	2	0.52	1600748405	331447	47.15	4760	4900	4760	6240	3365	4805	4829.58	3.82	22263	5078	4941	4873	4736	4668	4907	4702	562	1435	1000	3550	5	1	56188075	2714	0.90	0.30	12	0.59	5338.00	16181.00	7590	20230217	-36.36	4745	20230817	1.79	7590	-36.36	20230217	4745	1.79	20230817	7590	-36.36	20230217	4745	1.79	20230817	3.45	N	005010	1000	561 억	2145606	N	N	37	N	N
125	20231006	130148	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4840	35	2	0.73	1511205730	312880	44.51	4760	4900	4760	6240	3365	4805	4829.99	3.82	24363	5078	4941	4873	4736	4668	4907	4702	562	1435	1000	3550	5	1	56188075	2720	0.91	0.30	12	0.56	5338.00	16181.00	7590	20230217	-36.23	4745	20230817	2.00	7590	-36.23	20230217	4745	2.00	20230817	7590	-36.23	20230217	4745	2.00	20230817	3.45	N	005010	1000	561 억	2145606	N	N	37	N	N
126	20231006	120148	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4820	15	2	0.31	1396221805	289046	41.12	4760	4900	4760	6240	3365	4805	4830.45	3.82	19215	5078	4941	4873	4736	4668	4907	4702	562	1435	1000	3550	5	1	56188075	2708	0.90	0.30	12	0.51	5338.00	16181.00	7590	20230217	-36.50	4745	20230817	1.58	7590	-36.50	20230217	4745	1.58	20230817	7590	-36.50	20230217	4745	1.58	20230817	3.45	N	005010	1000	561 억	2145606	N	N	37	N	N
127	20231006	110146	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4840	35	2	0.73	994084175	205508	29.23	4760	4900	4760	6240	3365	4805	4837.20	3.82	13398	5078	4941	4873	4736	4668	4907	4702	562	1435	1000	3550	5	1	56188075	2720	0.91	0.30	12	0.37	5338.00	16181.00	7590	20230217	-36.23	4745	20230817	2.00	7590	-36.23	20230217	4745	2.00	20230817	7590	-36.23	20230217	4745	2.00	20230817	3.45	N	005010	1000	561 억	2145606	N	N	37	N	N
128	20231006	100149	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4845	40	2	0.83	687027365	142023	20.20	4760	4900	4760	6240	3365	4805	4837.44	3.82	35627	5078	4941	4873	4736	4668	4907	4702	562	1435	1000	3550	5	1	56188075	2722	0.91	0.30	12	0.25	5338.00	16181.00	7590	20230217	-36.17	4745	20230817	2.11	7590	-36.17	20230217	4745	2.11	20230817	7590	-36.17	20230217	4745	2.11	20230817	3.45	N	005010	1000	561 억	2145606	N	N	37	N	N
129	20231006	090146	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4845	40	2	0.83	139012130	29106	4.14	4760	4845	4760	6240	3365	4805	4776.06	3.82	5631	5078	4941	4873	4736	4668	4907	4702	562	1435	1000	3550	5	1	56188075	2722	0.91	0.30	12	0.05	5338.00	16181.00	7590	20230217	-36.17	4745	20230817	2.11	7590	-36.17	20230217	4745	2.11	20230817	7590	-36.17	20230217	4745	2.11	20230817	3.45	N	005010	1000	561 억	2145606	N	N	37	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History