KissMeData/084010/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12990	-330	5	-2.48	417806300	31816	107.95	13400	13400	12890	17310	9330	13320	13132.17	6.94	-14885	13566	13442	13196	13072	12826	13505	13135	246	3990	1000	9320	10	1	24646734	3202	2.55	0.40	12	0.13	5095.00	32452.00	15000	20230926	-13.40	10100	20230103	28.61	15000	-13.40	20230926	10100	28.61	20230103	15000	-13.40	20230926	10100	28.61	20230103	0.33	N	084010	1000	246 억	1709407	N	N	9	N	N
3	20231031	150709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	-410	5	-3.08	399623010	30409	103.17	13400	13400	12910	17310	9330	13320	13141.60	6.94	-14558	13566	13442	13196	13072	12826	13505	13135	246	3990	1000	9320	10	1	24646734	3182	2.53	0.40	12	0.12	5095.00	32452.00	15000	20230926	-13.93	10100	20230103	27.82	15000	-13.93	20230926	10100	27.82	20230103	15000	-13.93	20230926	10100	27.82	20230103	0.33	N	084010	1000	246 억	1709407	N	N	14	N	N
4	20231031	140714	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-360	5	-2.70	336696590	25544	86.67	13400	13400	12960	17310	9330	13320	13181.04	6.94	-12214	13566	13442	13196	13072	12826	13505	13135	246	3990	1000	9320	10	1	24646734	3194	2.54	0.40	12	0.10	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.33	N	084010	1000	246 억	1709407	N	N	14	N	N
5	20231031	130708	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	-250	5	-1.88	310614180	23542	79.87	13400	13400	13060	17310	9330	13320	13194.04	6.94	-11075	13566	13442	13196	13072	12826	13505	13135	246	3990	1000	9320	10	1	24646734	3221	2.57	0.40	12	0.10	5095.00	32452.00	15000	20230926	-12.87	10100	20230103	29.41	15000	-12.87	20230926	10100	29.41	20230103	15000	-12.87	20230926	10100	29.41	20230103	0.33	N	084010	1000	246 억	1709407	N	N	14	N	N
6	20231031	120707	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	-230	5	-1.73	220225050	16633	56.43	13400	13400	13060	17310	9330	13320	13240.25	6.94	-7312	13566	13442	13196	13072	12826	13505	13135	246	3990	1000	9320	10	1	24646734	3226	2.57	0.40	12	0.07	5095.00	32452.00	15000	20230926	-12.73	10100	20230103	29.60	15000	-12.73	20230926	10100	29.60	20230103	15000	-12.73	20230926	10100	29.60	20230103	0.33	N	084010	1000	246 억	1709407	N	N	14	N	N
7	20231031	110726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	-110	5	-0.83	171756270	12950	43.94	13400	13400	13160	17310	9330	13320	13263.03	6.94	-6490	13566	13442	13196	13072	12826	13505	13135	246	3990	1000	9320	10	1	24646734	3256	2.59	0.41	12	0.05	5095.00	32452.00	15000	20230926	-11.93	10100	20230103	30.79	15000	-11.93	20230926	10100	30.79	20230103	15000	-11.93	20230926	10100	30.79	20230103	0.33	N	084010	1000	246 억	1709407	N	N	14	N	N
8	20231031	100715	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	-20	5	-0.15	68657910	5166	17.53	13400	13400	13160	17310	9330	13320	13290.34	6.94	-1682	13566	13442	13196	13072	12826	13505	13135	246	3990	1000	9320	10	1	24646734	3278	2.61	0.41	12	0.02	5095.00	32452.00	15000	20230926	-11.33	10100	20230103	31.68	15000	-11.33	20230926	10100	31.68	20230103	15000	-11.33	20230926	10100	31.68	20230103	0.33	N	084010	1000	246 억	1709407	N	N	14	N	N
9	20231031	090713	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13390	70	2	0.53	23498680	1760	5.97	13400	13400	13160	17310	9330	13320	13351.52	6.94	-805	13566	13442	13196	13072	12826	13505	13135	246	3990	1000	9320	10	1	24646734	3300	2.63	0.41	12	0.01	5095.00	32452.00	15000	20230926	-10.73	10100	20230103	32.57	15000	-10.73	20230926	10100	32.57	20230103	15000	-10.73	20230926	10100	32.57	20230103	0.33	N	084010	1000	246 억	1709407	N	N	14	N	N
10	20231030	160702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	260	2	1.99	382423190	29040	122.52	12950	13320	12950	16970	9150	13060	13168.66	6.89	11383	13246	13152	12976	12882	12706	13200	12930	246	3910	1000	9140	10	1	24646734	3283	2.61	0.41	12	0.12	5095.00	32452.00	15000	20230926	-11.20	10100	20230103	31.88	15000	-11.20	20230926	10100	31.88	20230103	15000	-11.20	20230926	10100	31.88	20230103	0.34	N	084010	1000	246 억	1697822	N	N	14	N	N
11	20231030	150646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13250	190	2	1.45	308509450	23478	99.05	12950	13260	12950	16970	9150	13060	13140.36	6.89	7324	13246	13152	12976	12882	12706	13200	12930	246	3910	1000	9140	10	1	24646734	3266	2.60	0.41	12	0.10	5095.00	32452.00	15000	20230926	-11.67	10100	20230103	31.19	15000	-11.67	20230926	10100	31.19	20230103	15000	-11.67	20230926	10100	31.19	20230103	0.34	N	084010	1000	246 억	1697822	N	N	20	N	N
12	20231030	140647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	140	2	1.07	271700590	20692	87.30	12950	13260	12950	16970	9150	13060	13130.71	6.89	6807	13246	13152	12976	12882	12706	13200	12930	246	3910	1000	9140	10	1	24646734	3253	2.59	0.41	12	0.08	5095.00	32452.00	15000	20230926	-12.00	10100	20230103	30.69	15000	-12.00	20230926	10100	30.69	20230103	15000	-12.00	20230926	10100	30.69	20230103	0.34	N	084010	1000	246 억	1697822	N	N	20	N	N
13	20231030	130648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	100	2	0.77	203140000	15496	65.38	12950	13220	12950	16970	9150	13060	13109.19	6.89	5871	13246	13152	12976	12882	12706	13200	12930	246	3910	1000	9140	10	1	24646734	3244	2.58	0.41	12	0.06	5095.00	32452.00	15000	20230926	-12.27	10100	20230103	30.30	15000	-12.27	20230926	10100	30.30	20230103	15000	-12.27	20230926	10100	30.30	20230103	0.34	N	084010	1000	246 억	1697822	N	N	20	N	N
14	20231030	120643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	60	2	0.46	104029870	7937	33.49	12950	13200	12950	16970	9150	13060	13106.95	6.89	1160	13246	13152	12976	12882	12706	13200	12930	246	3910	1000	9140	10	1	24646734	3234	2.58	0.40	12	0.03	5095.00	32452.00	15000	20230926	-12.53	10100	20230103	29.90	15000	-12.53	20230926	10100	29.90	20230103	15000	-12.53	20230926	10100	29.90	20230103	0.34	N	084010	1000	246 억	1697822	N	N	20	N	N
15	20231030	110643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	40	2	0.31	72304260	5523	23.30	12950	13200	12950	16970	9150	13060	13091.48	6.89	631	13246	13152	12976	12882	12706	13200	12930	246	3910	1000	9140	10	1	24646734	3229	2.57	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.67	10100	20230103	29.70	15000	-12.67	20230926	10100	29.70	20230103	15000	-12.67	20230926	10100	29.70	20230103	0.34	N	084010	1000	246 억	1697822	N	N	20	N	N
16	20231030	100643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	-20	5	-0.15	54086010	4129	17.42	12950	13200	12950	16970	9150	13060	13099.06	6.89	498	13246	13152	12976	12882	12706	13200	12930	246	3910	1000	9140	10	1	24646734	3214	2.56	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.07	10100	20230103	29.11	15000	-13.07	20230926	10100	29.11	20230103	15000	-13.07	20230926	10100	29.11	20230103	0.34	N	084010	1000	246 억	1697822	N	N	20	N	N
17	20231030	090639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	0	3	0.00	6814500	524	2.21	12950	13060	12950	16970	9150	13060	13004.77	6.89	201	13246	13152	12976	12882	12706	13200	12930	246	3910	1000	9140	10	1	24646734	3219	2.56	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.93	10100	20230103	29.31	15000	-12.93	20230926	10100	29.31	20230103	15000	-12.93	20230926	10100	29.31	20230103	0.34	N	084010	1000	246 억	1697822	N	N	20	N	N
18	20231027	160611	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	190	2	1.48	305710290	23579	91.35	12960	13070	12800	16730	9010	12870	12965.35	6.90	-1748	13203	13036	12953	12786	12703	12995	12745	246	3860	1000	9000	10	1	24646734	3219	2.56	0.40	12	0.10	5095.00	32452.00	15000	20230926	-12.93	10100	20230103	29.31	15000	-12.93	20230926	10100	29.31	20230103	15000	-12.93	20230926	10100	29.31	20230103	0.34	N	084010	1000	246 억	1700453	N	N	20	N	N
19	20231027	150642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	170	2	1.32	268864550	20757	80.42	12960	13070	12800	16730	9010	12870	12952.96	6.90	-1885	13203	13036	12953	12786	12703	12995	12745	246	3860	1000	9000	10	1	24646734	3214	2.56	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.07	10100	20230103	29.11	15000	-13.07	20230926	10100	29.11	20230103	15000	-13.07	20230926	10100	29.11	20230103	0.34	N	084010	1000	246 억	1700453	N	N	21	N	N
20	20231027	140640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12930	60	2	0.47	207289350	16024	62.08	12960	13070	12800	16730	9010	12870	12936.18	6.90	-774	13203	13036	12953	12786	12703	12995	12745	246	3860	1000	9000	10	1	24646734	3187	2.54	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.80	10100	20230103	28.02	15000	-13.80	20230926	10100	28.02	20230103	15000	-13.80	20230926	10100	28.02	20230103	0.34	N	084010	1000	246 억	1700453	N	N	21	N	N
21	20231027	130632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	130	2	1.01	152194380	11767	45.59	12960	13070	12800	16730	9010	12870	12934.00	6.90	-591	13203	13036	12953	12786	12703	12995	12745	246	3860	1000	9000	10	1	24646734	3204	2.55	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.34	N	084010	1000	246 억	1700453	N	N	21	N	N
22	20231027	120643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	180	2	1.40	125726170	9731	37.70	12960	13070	12800	16730	9010	12870	12920.17	6.90	386	13203	13036	12953	12786	12703	12995	12745	246	3860	1000	9000	10	1	24646734	3216	2.56	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.34	N	084010	1000	246 억	1700453	N	N	21	N	N
23	20231027	110648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	90	2	0.70	94338230	7318	28.35	12960	12960	12800	16730	9010	12870	12891.26	6.90	-187	13203	13036	12953	12786	12703	12995	12745	246	3860	1000	9000	10	1	24646734	3194	2.54	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.34	N	084010	1000	246 억	1700453	N	N	21	N	N
24	20231027	100640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12820	-50	5	-0.39	42765120	3324	12.88	12960	12960	12800	16730	9010	12870	12865.56	6.90	-737	13203	13036	12953	12786	12703	12995	12745	246	3860	1000	9000	10	1	24646734	3160	2.52	0.40	12	0.01	5095.00	32452.00	15000	20230926	-14.53	10100	20230103	26.93	15000	-14.53	20230926	10100	26.93	20230103	15000	-14.53	20230926	10100	26.93	20230103	0.34	N	084010	1000	246 억	1700453	N	N	21	N	N
25	20231027	090637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	0	3	0.00	7375720	572	2.22	12960	12960	12870	16730	9010	12870	12894.62	6.90	47	13203	13036	12953	12786	12703	12995	12745	246	3860	1000	9000	10	1	24646734	3172	2.53	0.40	12	0.00	5095.00	32452.00	15000	20230926	-14.20	10100	20230103	27.43	15000	-14.20	20230926	10100	27.43	20230103	15000	-14.20	20230926	10100	27.43	20230103	0.34	N	084010	1000	246 억	1700453	N	N	21	N	N
26	20231026	160631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	-340	5	-2.57	329161320	25354	61.77	12970	13120	12870	17170	9250	13210	12983.85	6.91	-1556	13370	13290	13140	13060	12910	13330	13100	246	3960	1000	9240	10	1	24646734	3172	2.53	0.40	12	0.10	5095.00	32452.00	15000	20230926	-14.20	10100	20230103	27.43	15000	-14.20	20230926	10100	27.43	20230103	15000	-14.20	20230926	10100	27.43	20230103	0.34	N	084010	1000	246 억	1702455	N	N	21	N	N
27	20231026	150631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12990	-220	5	-1.67	290249530	22333	54.41	12970	13120	12900	17170	9250	13210	12996.44	6.91	-2279	13370	13290	13140	13060	12910	13330	13100	246	3960	1000	9240	10	1	24646734	3202	2.55	0.40	12	0.09	5095.00	32452.00	15000	20230926	-13.40	10100	20230103	28.61	15000	-13.40	20230926	10100	28.61	20230103	15000	-13.40	20230926	10100	28.61	20230103	0.34	N	084010	1000	246 억	1702455	N	N	3	N	N
28	20231026	140632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-250	5	-1.89	238862100	18370	44.75	12970	13120	12900	17170	9250	13210	13002.84	6.91	-3251	13370	13290	13140	13060	12910	13330	13100	246	3960	1000	9240	10	1	24646734	3194	2.54	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.34	N	084010	1000	246 억	1702455	N	N	3	N	N
29	20231026	130630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-210	5	-1.59	191736970	14736	35.90	12970	13120	12900	17170	9250	13210	13011.47	6.91	-3042	13370	13290	13140	13060	12910	13330	13100	246	3960	1000	9240	10	1	24646734	3204	2.55	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.34	N	084010	1000	246 억	1702455	N	N	3	N	N
30	20231026	120629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-250	5	-1.89	172974040	13289	32.37	12970	13120	12900	17170	9250	13210	13016.33	6.91	-2546	13370	13290	13140	13060	12910	13330	13100	246	3960	1000	9240	10	1	24646734	3194	2.54	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.34	N	084010	1000	246 억	1702455	N	N	3	N	N
31	20231026	110635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	-130	5	-0.98	137225850	10542	25.68	12970	13120	12900	17170	9250	13210	13017.06	6.91	-1724	13370	13290	13140	13060	12910	13330	13100	246	3960	1000	9240	10	1	24646734	3224	2.57	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.80	10100	20230103	29.50	15000	-12.80	20230926	10100	29.50	20230103	15000	-12.80	20230926	10100	29.50	20230103	0.34	N	084010	1000	246 억	1702455	N	N	3	N	N
32	20231026	100635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-160	5	-1.21	81735080	6296	15.34	12970	13100	12900	17170	9250	13210	12982.06	6.91	709	13370	13290	13140	13060	12910	13330	13100	246	3960	1000	9240	10	1	24646734	3216	2.56	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.34	N	084010	1000	246 억	1702455	N	N	3	N	N
33	20231026	090632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-210	5	-1.59	36552800	2823	6.88	12970	13100	12900	17170	9250	13210	12948.21	6.91	-492	13370	13290	13140	13060	12910	13330	13100	246	3960	1000	9240	10	1	24646734	3204	2.55	0.40	12	0.01	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.34	N	084010	1000	246 억	1702455	N	N	3	N	N
34	20231025	160634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	210	2	1.62	538291120	40973	182.31	13080	13220	12990	16900	9100	13000	13137.60	6.85	16482	13240	13120	12920	12800	12600	13180	12860	246	3900	1000	9100	10	1	24646734	3256	2.59	0.41	12	0.17	5095.00	32452.00	15000	20230926	-11.93	10100	20230103	30.79	15000	-11.93	20230926	10100	30.79	20230103	15000	-11.93	20230926	10100	30.79	20230103	0.33	N	084010	1000	246 억	1688601	N	N	3	N	N
35	20231025	150633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	200	2	1.54	484675330	36911	164.24	13080	13220	12990	16900	9100	13000	13130.92	6.85	16151	13240	13120	12920	12800	12600	13180	12860	246	3900	1000	9100	10	1	24646734	3253	2.59	0.41	12	0.15	5095.00	32452.00	15000	20230926	-12.00	10100	20230103	30.69	15000	-12.00	20230926	10100	30.69	20230103	15000	-12.00	20230926	10100	30.69	20230103	0.33	N	084010	1000	246 억	1688601	N	N	533	N	N
36	20231025	140630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	190	2	1.46	402399010	30673	136.48	13080	13220	12990	16900	9100	13000	13119.00	6.85	13679	13240	13120	12920	12800	12600	13180	12860	246	3900	1000	9100	10	1	24646734	3251	2.59	0.41	12	0.12	5095.00	32452.00	15000	20230926	-12.07	10100	20230103	30.59	15000	-12.07	20230926	10100	30.59	20230103	15000	-12.07	20230926	10100	30.59	20230103	0.33	N	084010	1000	246 억	1688601	N	N	533	N	N
37	20231025	130630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	160	2	1.23	365095040	27836	123.86	13080	13220	12990	16900	9100	13000	13115.93	6.85	13159	13240	13120	12920	12800	12600	13180	12860	246	3900	1000	9100	10	1	24646734	3244	2.58	0.41	12	0.11	5095.00	32452.00	15000	20230926	-12.27	10100	20230103	30.30	15000	-12.27	20230926	10100	30.30	20230103	15000	-12.27	20230926	10100	30.30	20230103	0.33	N	084010	1000	246 억	1688601	N	N	533	N	N
38	20231025	120630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	180	2	1.38	343410810	26186	116.52	13080	13220	12990	16900	9100	13000	13114.29	6.85	12714	13240	13120	12920	12800	12600	13180	12860	246	3900	1000	9100	10	1	24646734	3248	2.59	0.41	12	0.11	5095.00	32452.00	15000	20230926	-12.13	10100	20230103	30.50	15000	-12.13	20230926	10100	30.50	20230103	15000	-12.13	20230926	10100	30.50	20230103	0.33	N	084010	1000	246 억	1688601	N	N	533	N	N
39	20231025	110631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	140	2	1.08	219426460	16769	74.62	13080	13180	12990	16900	9100	13000	13085.24	6.85	8080	13240	13120	12920	12800	12600	13180	12860	246	3900	1000	9100	10	1	24646734	3239	2.58	0.40	12	0.07	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.33	N	084010	1000	246 억	1688601	N	N	533	N	N
40	20231025	100632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	0	3	0.00	134837660	10301	45.84	13080	13180	12990	16900	9100	13000	13089.76	6.85	3758	13240	13120	12920	12800	12600	13180	12860	246	3900	1000	9100	10	1	24646734	3204	2.55	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.33	N	084010	1000	246 억	1688601	N	N	533	N	N
41	20231025	090628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	0	3	0.00	28282280	2159	9.61	13080	13160	13000	16900	9100	13000	13099.71	6.85	741	13240	13120	12920	12800	12600	13180	12860	246	3900	1000	9100	10	1	24646734	3204	2.55	0.40	12	0.01	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.33	N	084010	1000	246 억	1688601	N	N	533	N	N
42	20231024	160617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	160	2	1.25	287214010	22263	87.73	12840	13040	12720	16690	8990	12840	12900.96	6.85	2490	13293	13066	12743	12516	12193	13180	12630	246	3850	1000	8980	10	1	24646734	3204	2.55	0.40	12	0.09	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.35	N	084010	1000	246 억	1689099	N	N	533	N	N
43	20231024	150627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	170	2	1.32	254325330	19737	77.77	12840	13020	12720	16690	8990	12840	12885.71	6.85	2684	13293	13066	12743	12516	12193	13180	12630	246	3850	1000	8980	10	1	24646734	3207	2.55	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.27	10100	20230103	28.81	15000	-13.27	20230926	10100	28.81	20230103	15000	-13.27	20230926	10100	28.81	20230103	0.35	N	084010	1000	246 억	1689099	N	N	325	N	N
44	20231024	140614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	130	2	1.01	197181930	15340	60.45	12840	12970	12720	16690	8990	12840	12854.10	6.85	2212	13293	13066	12743	12516	12193	13180	12630	246	3850	1000	8980	10	1	24646734	3197	2.55	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.53	10100	20230103	28.42	15000	-13.53	20230926	10100	28.42	20230103	15000	-13.53	20230926	10100	28.42	20230103	0.35	N	084010	1000	246 억	1689099	N	N	325	N	N
45	20231024	130622	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	80	2	0.62	158705470	12363	48.72	12840	12960	12720	16690	8990	12840	12837.13	6.85	1392	13293	13066	12743	12516	12193	13180	12630	246	3850	1000	8980	10	1	24646734	3184	2.54	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.35	N	084010	1000	246 억	1689099	N	N	325	N	N
46	20231024	120627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	80	2	0.62	140944670	10989	43.30	12840	12960	12720	16690	8990	12840	12825.98	6.85	960	13293	13066	12743	12516	12193	13180	12630	246	3850	1000	8980	10	1	24646734	3184	2.54	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.35	N	084010	1000	246 억	1689099	N	N	325	N	N
47	20231024	110622	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12850	10	2	0.08	124244470	9693	38.19	12840	12960	12720	16690	8990	12840	12817.96	6.85	357	13293	13066	12743	12516	12193	13180	12630	246	3850	1000	8980	10	1	24646734	3167	2.52	0.40	12	0.04	5095.00	32452.00	15000	20230926	-14.33	10100	20230103	27.23	15000	-14.33	20230926	10100	27.23	20230103	15000	-14.33	20230926	10100	27.23	20230103	0.35	N	084010	1000	246 억	1689099	N	N	325	N	N
48	20231024	100616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12840	0	3	0.00	88691640	6912	27.24	12840	12960	12720	16690	8990	12840	12831.55	6.85	710	13293	13066	12743	12516	12193	13180	12630	246	3850	1000	8980	10	1	24646734	3165	2.52	0.40	12	0.03	5095.00	32452.00	15000	20230926	-14.40	10100	20230103	27.13	15000	-14.40	20230926	10100	27.13	20230103	15000	-14.40	20230926	10100	27.13	20230103	0.35	N	084010	1000	246 억	1689099	N	N	325	N	N
49	20231024	090621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	120	2	0.93	32345300	2500	9.85	12840	12960	12840	16690	8990	12840	12938.12	6.85	-2256	13293	13066	12743	12516	12193	13180	12630	246	3850	1000	8980	10	1	24646734	3194	2.54	0.40	12	0.01	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.35	N	084010	1000	246 억	1689099	N	N	325	N	N
50	20231023	160613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12840	140	2	1.10	321725330	25357	106.17	12700	12970	12420	16510	8890	12700	12687.66	6.86	1933	12966	12832	12616	12482	12266	12900	12550	246	3810	1000	8890	10	1	24646734	3165	2.52	0.40	12	0.10	5095.00	32452.00	15000	20230926	-14.40	10100	20230103	27.13	15000	-14.40	20230926	10100	27.13	20230103	15000	-14.40	20230926	10100	27.13	20230103	0.38	N	084010	1000	246 억	1690648	N	N	325	N	N
51	20231023	150616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	220	2	1.73	277365320	21922	91.79	12700	12920	12420	16510	8890	12700	12652.37	6.86	1263	12966	12832	12616	12482	12266	12900	12550	246	3810	1000	8890	10	1	24646734	3184	2.54	0.40	12	0.09	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1690648	N	N	0	N	N
52	20231023	140614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12780	80	2	0.63	217597530	17277	72.34	12700	12780	12420	16510	8890	12700	12594.64	6.86	-1166	12966	12832	12616	12482	12266	12900	12550	246	3810	1000	8890	10	1	24646734	3150	2.51	0.39	12	0.07	5095.00	32452.00	15000	20230926	-14.80	10100	20230103	26.53	15000	-14.80	20230926	10100	26.53	20230103	15000	-14.80	20230926	10100	26.53	20230103	0.38	N	084010	1000	246 억	1690648	N	N	0	N	N
53	20231023	130619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12580	-120	5	-0.94	180718380	14360	60.12	12700	12700	12420	16510	8890	12700	12584.85	6.86	-1571	12966	12832	12616	12482	12266	12900	12550	246	3810	1000	8890	10	1	24646734	3101	2.47	0.39	12	0.06	5095.00	32452.00	15000	20230926	-16.13	10100	20230103	24.55	15000	-16.13	20230926	10100	24.55	20230103	15000	-16.13	20230926	10100	24.55	20230103	0.38	N	084010	1000	246 억	1690648	N	N	0	N	N
54	20231023	120612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12600	-100	5	-0.79	158826810	12620	52.84	12700	12700	12420	16510	8890	12700	12585.33	6.86	-1306	12966	12832	12616	12482	12266	12900	12550	246	3810	1000	8890	10	1	24646734	3105	2.47	0.39	12	0.05	5095.00	32452.00	15000	20230926	-16.00	10100	20230103	24.75	15000	-16.00	20230926	10100	24.75	20230103	15000	-16.00	20230926	10100	24.75	20230103	0.38	N	084010	1000	246 억	1690648	N	N	0	N	N
55	20231023	110611	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12590	-110	5	-0.87	129697500	10307	43.15	12700	12700	12420	16510	8890	12700	12583.44	6.86	-522	12966	12832	12616	12482	12266	12900	12550	246	3810	1000	8890	10	1	24646734	3103	2.47	0.39	12	0.04	5095.00	32452.00	15000	20230926	-16.07	10100	20230103	24.65	15000	-16.07	20230926	10100	24.65	20230103	15000	-16.07	20230926	10100	24.65	20230103	0.38	N	084010	1000	246 억	1690648	N	N	0	N	N
56	20231023	100607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12610	-90	5	-0.71	101075110	8035	33.64	12700	12700	12420	16510	8890	12700	12579.35	6.86	-651	12966	12832	12616	12482	12266	12900	12550	246	3810	1000	8890	10	1	24646734	3108	2.47	0.39	12	0.03	5095.00	32452.00	15000	20230926	-15.93	10100	20230103	24.85	15000	-15.93	20230926	10100	24.85	20230103	15000	-15.93	20230926	10100	24.85	20230103	0.38	N	084010	1000	246 억	1690648	N	N	0	N	N
57	20231023	090620	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12690	-10	5	-0.08	4898910	389	1.63	12700	12700	12420	16510	8890	12700	12593.60	6.86	-78	12966	12832	12616	12482	12266	12900	12550	246	3810	1000	8890	10	1	24646734	3128	2.49	0.39	12	0.00	5095.00	32452.00	15000	20230926	-15.40	10100	20230103	25.64	15000	-15.40	20230926	10100	25.64	20230103	15000	-15.40	20230926	10100	25.64	20230103	0.38	N	084010	1000	246 억	1690648	N	N	0	N	N
58	20231020	160611	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12700	40	2	0.32	297615140	23712	84.53	12640	12750	12400	16450	8870	12660	12551.10	6.88	-4519	13013	12836	12723	12546	12433	12780	12490	246	3790	1000	8860	10	1	24646734	3130	2.49	0.39	12	0.10	5095.00	32452.00	15000	20230926	-15.33	10100	20230103	25.74	15000	-15.33	20230926	10100	25.74	20230103	15000	-15.33	20230926	10100	25.74	20230103	0.38	N	084010	1000	246 억	1696446	N	N	0	N	N
59	20231020	150611	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12660	0	3	0.00	267767340	21359	76.14	12640	12750	12400	16450	8870	12660	12536.51	6.88	-4246	13013	12836	12723	12546	12433	12780	12490	246	3790	1000	8860	10	1	24646734	3120	2.48	0.39	12	0.09	5095.00	32452.00	15000	20230926	-15.60	10100	20230103	25.35	15000	-15.60	20230926	10100	25.35	20230103	15000	-15.60	20230926	10100	25.35	20230103	0.38	N	084010	1000	246 억	1696446	N	N	0	N	N
60	20231020	140614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12710	50	2	0.39	232103780	18546	66.11	12640	12750	12400	16450	8870	12660	12515.02	6.88	-3121	13013	12836	12723	12546	12433	12780	12490	246	3790	1000	8860	10	1	24646734	3133	2.49	0.39	12	0.08	5095.00	32452.00	15000	20230926	-15.27	10100	20230103	25.84	15000	-15.27	20230926	10100	25.84	20230103	15000	-15.27	20230926	10100	25.84	20230103	0.38	N	084010	1000	246 억	1696446	N	N	0	N	N
61	20231020	130557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12590	-70	5	-0.55	208457630	16676	59.45	12640	12650	12400	16450	8870	12660	12500.45	6.88	-3853	13013	12836	12723	12546	12433	12780	12490	246	3790	1000	8860	10	1	24646734	3103	2.47	0.39	12	0.07	5095.00	32452.00	15000	20230926	-16.07	10100	20230103	24.65	15000	-16.07	20230926	10100	24.65	20230103	15000	-16.07	20230926	10100	24.65	20230103	0.38	N	084010	1000	246 억	1696446	N	N	0	N	N
62	20231020	120608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12520	-140	5	-1.11	194753490	15587	55.56	12640	12650	12400	16450	8870	12660	12494.60	6.88	-4095	13013	12836	12723	12546	12433	12780	12490	246	3790	1000	8860	10	1	24646734	3086	2.46	0.39	12	0.06	5095.00	32452.00	15000	20230926	-16.53	10100	20230103	23.96	15000	-16.53	20230926	10100	23.96	20230103	15000	-16.53	20230926	10100	23.96	20230103	0.38	N	084010	1000	246 억	1696446	N	N	0	N	N
63	20231020	110614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12500	-160	5	-1.26	155217130	12420	44.27	12640	12650	12400	16450	8870	12660	12497.34	6.88	-4753	13013	12836	12723	12546	12433	12780	12490	246	3790	1000	8860	10	1	24646734	3081	2.45	0.39	12	0.05	5095.00	32452.00	15000	20230926	-16.67	10100	20230103	23.76	15000	-16.67	20230926	10100	23.76	20230103	15000	-16.67	20230926	10100	23.76	20230103	0.38	N	084010	1000	246 억	1696446	N	N	0	N	N
64	20231020	100607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12440	-220	5	-1.74	106966340	8546	30.46	12640	12650	12400	16450	8870	12660	12516.52	6.88	-3982	13013	12836	12723	12546	12433	12780	12490	246	3790	1000	8860	10	1	24646734	3066	2.44	0.38	12	0.03	5095.00	32452.00	15000	20230926	-17.07	10100	20230103	23.17	15000	-17.07	20230926	10100	23.17	20230103	15000	-17.07	20230926	10100	23.17	20230103	0.38	N	084010	1000	246 억	1696446	N	N	0	N	N
65	20231020	090609	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12580	-80	5	-0.63	10248780	814	2.90	12640	12640	12570	16450	8870	12660	12590.55	6.88	-127	13013	12836	12723	12546	12433	12780	12490	246	3790	1000	8860	10	1	24646734	3101	2.47	0.39	12	0.00	5095.00	32452.00	15000	20230926	-16.13	10100	20230103	24.55	15000	-16.13	20230926	10100	24.55	20230103	15000	-16.13	20230926	10100	24.55	20230103	0.38	N	084010	1000	246 억	1696446	N	N	0	N	N
66	20231019	160604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12660	-240	5	-1.86	355240640	28051	179.38	12900	12900	12610	16770	9030	12900	12664.11	6.92	-8275	13153	13026	12943	12816	12733	12985	12775	246	3870	1000	9030	10	1	24646734	3120	2.48	0.39	12	0.11	5095.00	32452.00	15000	20230926	-15.60	10100	20230103	25.35	15000	-15.60	20230926	10100	25.35	20230103	15000	-15.60	20230926	10100	25.35	20230103	0.38	N	084010	1000	246 억	1705664	N	N	0	N	N
67	20231019	150602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12690	-210	5	-1.63	340735930	26906	172.06	12900	12900	12610	16770	9030	12900	12663.94	6.92	-8099	13153	13026	12943	12816	12733	12985	12775	246	3870	1000	9030	10	1	24646734	3128	2.49	0.39	12	0.11	5095.00	32452.00	15000	20230926	-15.40	10100	20230103	25.64	15000	-15.40	20230926	10100	25.64	20230103	15000	-15.40	20230926	10100	25.64	20230103	0.38	N	084010	1000	246 억	1705664	N	N	0	N	N
68	20231019	140607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12640	-260	5	-2.02	318574030	25155	160.86	12900	12900	12610	16770	9030	12900	12664.44	6.92	-8257	13153	13026	12943	12816	12733	12985	12775	246	3870	1000	9030	10	1	24646734	3115	2.48	0.39	12	0.10	5095.00	32452.00	15000	20230926	-15.73	10100	20230103	25.15	15000	-15.73	20230926	10100	25.15	20230103	15000	-15.73	20230926	10100	25.15	20230103	0.38	N	084010	1000	246 억	1705664	N	N	0	N	N
69	20231019	130601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	-250	5	-1.94	288235110	22755	145.51	12900	12900	12610	16770	9030	12900	12666.89	6.92	-8355	13153	13026	12943	12816	12733	12985	12775	246	3870	1000	9030	10	1	24646734	3118	2.48	0.39	12	0.09	5095.00	32452.00	15000	20230926	-15.67	10100	20230103	25.25	15000	-15.67	20230926	10100	25.25	20230103	15000	-15.67	20230926	10100	25.25	20230103	0.38	N	084010	1000	246 억	1705664	N	N	0	N	N
70	20231019	120606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	-250	5	-1.94	247495190	19530	124.89	12900	12900	12620	16770	9030	12900	12672.56	6.92	-7576	13153	13026	12943	12816	12733	12985	12775	246	3870	1000	9030	10	1	24646734	3118	2.48	0.39	12	0.08	5095.00	32452.00	15000	20230926	-15.67	10100	20230103	25.25	15000	-15.67	20230926	10100	25.25	20230103	15000	-15.67	20230926	10100	25.25	20230103	0.38	N	084010	1000	246 억	1705664	N	N	0	N	N
71	20231019	110604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12670	-230	5	-1.78	144722830	11405	72.93	12900	12900	12650	16770	9030	12900	12689.42	6.92	-5224	13153	13026	12943	12816	12733	12985	12775	246	3870	1000	9030	10	1	24646734	3123	2.49	0.39	12	0.05	5095.00	32452.00	15000	20230926	-15.53	10100	20230103	25.45	15000	-15.53	20230926	10100	25.45	20230103	15000	-15.53	20230926	10100	25.45	20230103	0.38	N	084010	1000	246 억	1705664	N	N	0	N	N
72	20231019	100600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	-100	5	-0.78	80885470	6373	40.75	12900	12900	12650	16770	9030	12900	12691.90	6.92	-1950	13153	13026	12943	12816	12733	12985	12775	246	3870	1000	9030	10	1	24646734	3155	2.51	0.39	12	0.03	5095.00	32452.00	15000	20230926	-14.67	10100	20230103	26.73	15000	-14.67	20230926	10100	26.73	20230103	15000	-14.67	20230926	10100	26.73	20230103	0.38	N	084010	1000	246 억	1705664	N	N	0	N	N
73	20231019	090606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12760	-140	5	-1.09	16628710	1303	8.33	12900	12900	12700	16770	9030	12900	12761.86	6.92	-1099	13153	13026	12943	12816	12733	12985	12775	246	3870	1000	9030	10	1	24646734	3145	2.50	0.39	12	0.01	5095.00	32452.00	15000	20230926	-14.93	10100	20230103	26.34	15000	-14.93	20230926	10100	26.34	20230103	15000	-14.93	20230926	10100	26.34	20230103	0.38	N	084010	1000	246 억	1705664	N	N	0	N	N
74	20231018	160608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	-170	5	-1.30	201787610	15638	78.86	13070	13070	12860	16990	9150	13070	12903.67	6.94	-3338	13270	13170	13010	12910	12750	13220	12960	246	3920	1000	9140	10	1	24646734	3179	2.53	0.40	12	0.06	5095.00	32452.00	15000	20230926	-14.00	10100	20230103	27.72	15000	-14.00	20230926	10100	27.72	20230103	15000	-14.00	20230926	10100	27.72	20230103	0.38	N	084010	1000	246 억	1709311	N	N	0	N	N
75	20231018	150602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	-170	5	-1.30	195892680	15181	76.55	13070	13070	12860	16990	9150	13070	12903.81	6.94	-3338	13270	13170	13010	12910	12750	13220	12960	246	3920	1000	9140	10	1	24646734	3179	2.53	0.40	12	0.06	5095.00	32452.00	15000	20230926	-14.00	10100	20230103	27.72	15000	-14.00	20230926	10100	27.72	20230103	15000	-14.00	20230926	10100	27.72	20230103	0.38	N	084010	1000	246 억	1709311	N	N	0	N	N
76	20231018	140555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-190	5	-1.45	130599840	10112	50.99	13070	13070	12860	16990	9150	13070	12915.33	6.94	-3132	13270	13170	13010	12910	12750	13220	12960	246	3920	1000	9140	10	1	24646734	3174	2.53	0.40	12	0.04	5095.00	32452.00	15000	20230926	-14.13	10100	20230103	27.52	15000	-14.13	20230926	10100	27.52	20230103	15000	-14.13	20230926	10100	27.52	20230103	0.38	N	084010	1000	246 억	1709311	N	N	0	N	N
77	20231018	130552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	-100	5	-0.77	107607970	8330	42.00	13070	13070	12860	16990	9150	13070	12918.12	6.94	-2124	13270	13170	13010	12910	12750	13220	12960	246	3920	1000	9140	10	1	24646734	3197	2.55	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.53	10100	20230103	28.42	15000	-13.53	20230926	10100	28.42	20230103	15000	-13.53	20230926	10100	28.42	20230103	0.38	N	084010	1000	246 억	1709311	N	N	0	N	N
78	20231018	120603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	-170	5	-1.30	90714630	7022	35.41	13070	13070	12860	16990	9150	13070	12918.63	6.94	-1283	13270	13170	13010	12910	12750	13220	12960	246	3920	1000	9140	10	1	24646734	3179	2.53	0.40	12	0.03	5095.00	32452.00	15000	20230926	-14.00	10100	20230103	27.72	15000	-14.00	20230926	10100	27.72	20230103	15000	-14.00	20230926	10100	27.72	20230103	0.38	N	084010	1000	246 억	1709311	N	N	0	N	N
79	20231018	110557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	-200	5	-1.53	83567230	6468	32.62	13070	13070	12860	16990	9150	13070	12920.10	6.94	-1187	13270	13170	13010	12910	12750	13220	12960	246	3920	1000	9140	10	1	24646734	3172	2.53	0.40	12	0.03	5095.00	32452.00	15000	20230926	-14.20	10100	20230103	27.43	15000	-14.20	20230926	10100	27.43	20230103	15000	-14.20	20230926	10100	27.43	20230103	0.38	N	084010	1000	246 억	1709311	N	N	0	N	N
80	20231018	100602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	-200	5	-1.53	42181130	3256	16.42	13070	13070	12870	16990	9150	13070	12954.89	6.94	-1037	13270	13170	13010	12910	12750	13220	12960	246	3920	1000	9140	10	1	24646734	3172	2.53	0.40	12	0.01	5095.00	32452.00	15000	20230926	-14.20	10100	20230103	27.43	15000	-14.20	20230926	10100	27.43	20230103	15000	-14.20	20230926	10100	27.43	20230103	0.38	N	084010	1000	246 억	1709311	N	N	0	N	N
81	20231018	090555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-70	5	-0.54	6947530	535	2.70	13070	13070	12950	16990	9150	13070	12986.04	6.94	-199	13270	13170	13010	12910	12750	13220	12960	246	3920	1000	9140	10	1	24646734	3204	2.55	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.38	N	084010	1000	246 억	1709311	N	N	0	N	N
82	20231017	160558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	220	2	1.71	255442630	19646	69.11	12850	13110	12850	16700	9000	12850	12998.63	6.93	1198	13156	13002	12836	12682	12516	12920	12600	246	3850	1000	8990	10	1	24646734	3221	2.57	0.40	12	0.08	5095.00	32452.00	15000	20230926	-12.87	10100	20230103	29.41	15000	-12.87	20230926	10100	29.41	20230103	15000	-12.87	20230926	10100	29.41	20230103	0.38	N	084010	1000	246 억	1707889	N	N	0	N	N
83	20231017	150600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	90	2	0.70	165681450	12777	44.95	12850	13090	12850	16700	9000	12850	12967.16	6.93	1790	13156	13002	12836	12682	12516	12920	12600	246	3850	1000	8990	10	1	24646734	3189	2.54	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.73	10100	20230103	28.12	15000	-13.73	20230926	10100	28.12	20230103	15000	-13.73	20230926	10100	28.12	20230103	0.38	N	084010	1000	246 억	1707889	N	N	0	N	N
84	20231017	140603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	100	2	0.78	153308300	11821	41.59	12850	13090	12850	16700	9000	12850	12969.15	6.93	1905	13156	13002	12836	12682	12516	12920	12600	246	3850	1000	8990	10	1	24646734	3192	2.54	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.67	10100	20230103	28.22	15000	-13.67	20230926	10100	28.22	20230103	15000	-13.67	20230926	10100	28.22	20230103	0.38	N	084010	1000	246 억	1707889	N	N	0	N	N
85	20231017	130557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	160	2	1.25	132664900	10226	35.97	12850	13090	12850	16700	9000	12850	12973.29	6.93	2057	13156	13002	12836	12682	12516	12920	12600	246	3850	1000	8990	10	1	24646734	3207	2.55	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.27	10100	20230103	28.81	15000	-13.27	20230926	10100	28.81	20230103	15000	-13.27	20230926	10100	28.81	20230103	0.38	N	084010	1000	246 억	1707889	N	N	0	N	N
86	20231017	120558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	150	2	1.17	120279350	9273	32.62	12850	13090	12850	16700	9000	12850	12970.92	6.93	1838	13156	13002	12836	12682	12516	12920	12600	246	3850	1000	8990	10	1	24646734	3204	2.55	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.38	N	084010	1000	246 억	1707889	N	N	0	N	N
87	20231017	110554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	120	2	0.93	88089380	6792	23.89	12850	13090	12850	16700	9000	12850	12969.58	6.93	710	13156	13002	12836	12682	12516	12920	12600	246	3850	1000	8990	10	1	24646734	3197	2.55	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.53	10100	20230103	28.42	15000	-13.53	20230926	10100	28.42	20230103	15000	-13.53	20230926	10100	28.42	20230103	0.38	N	084010	1000	246 억	1707889	N	N	0	N	N
88	20231017	100550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	200	2	1.56	56957970	4388	15.44	12850	13090	12850	16700	9000	12850	12980.39	6.93	777	13156	13002	12836	12682	12516	12920	12600	246	3850	1000	8990	10	1	24646734	3216	2.56	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.38	N	084010	1000	246 억	1707889	N	N	0	N	N
89	20231017	090554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	90	2	0.70	5864360	454	1.60	12850	12960	12850	16700	9000	12850	12917.09	6.93	-10	13156	13002	12836	12682	12516	12920	12600	246	3850	1000	8990	10	1	24646734	3189	2.54	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.73	10100	20230103	28.12	15000	-13.73	20230926	10100	28.12	20230103	15000	-13.73	20230926	10100	28.12	20230103	0.38	N	084010	1000	246 억	1707889	N	N	0	N	N
90	20231016	160555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12850	-130	5	-1.00	363129240	28321	106.93	12920	12990	12670	16870	9090	12980	12821.91	6.94	-4345	13406	13192	13006	12792	12606	13100	12700	246	3890	1000	9080	10	1	24646734	3167	2.52	0.40	12	0.11	5095.00	32452.00	15000	20230926	-14.33	10100	20230103	27.23	15000	-14.33	20230926	10100	27.23	20230103	15000	-14.33	20230926	10100	27.23	20230103	0.39	N	084010	1000	246 억	1711490	N	N	0	N	N
91	20231016	150555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	-180	5	-1.39	308366440	24070	90.88	12920	12990	12670	16870	9090	12980	12811.24	6.94	-3126	13406	13192	13006	12792	12606	13100	12700	246	3890	1000	9080	10	1	24646734	3155	2.51	0.39	12	0.10	5095.00	32452.00	15000	20230926	-14.67	10100	20230103	26.73	15000	-14.67	20230926	10100	26.73	20230103	15000	-14.67	20230926	10100	26.73	20230103	0.39	N	084010	1000	246 억	1711490	N	N	0	N	N
92	20231016	140556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12780	-200	5	-1.54	278715470	21750	82.12	12920	12990	12670	16870	9090	12980	12814.50	6.94	-2819	13406	13192	13006	12792	12606	13100	12700	246	3890	1000	9080	10	1	24646734	3150	2.51	0.39	12	0.09	5095.00	32452.00	15000	20230926	-14.80	10100	20230103	26.53	15000	-14.80	20230926	10100	26.53	20230103	15000	-14.80	20230926	10100	26.53	20230103	0.39	N	084010	1000	246 억	1711490	N	N	0	N	N
93	20231016	130553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-100	5	-0.77	240910520	18796	70.97	12920	12990	12670	16870	9090	12980	12817.12	6.94	-2541	13406	13192	13006	12792	12606	13100	12700	246	3890	1000	9080	10	1	24646734	3174	2.53	0.40	12	0.08	5095.00	32452.00	15000	20230926	-14.13	10100	20230103	27.52	15000	-14.13	20230926	10100	27.52	20230103	15000	-14.13	20230926	10100	27.52	20230103	0.39	N	084010	1000	246 억	1711490	N	N	0	N	N
94	20231016	120552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12830	-150	5	-1.16	214438330	16736	63.19	12920	12990	12670	16870	9090	12980	12813.00	6.94	-1991	13406	13192	13006	12792	12606	13100	12700	246	3890	1000	9080	10	1	24646734	3162	2.52	0.40	12	0.07	5095.00	32452.00	15000	20230926	-14.47	10100	20230103	27.03	15000	-14.47	20230926	10100	27.03	20230103	15000	-14.47	20230926	10100	27.03	20230103	0.39	N	084010	1000	246 억	1711490	N	N	0	N	N
95	20231016	110550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	-180	5	-1.39	143095700	11164	42.15	12920	12990	12670	16870	9090	12980	12817.60	6.94	-2960	13406	13192	13006	12792	12606	13100	12700	246	3890	1000	9080	10	1	24646734	3155	2.51	0.39	12	0.05	5095.00	32452.00	15000	20230926	-14.67	10100	20230103	26.73	15000	-14.67	20230926	10100	26.73	20230103	15000	-14.67	20230926	10100	26.73	20230103	0.39	N	084010	1000	246 억	1711490	N	N	0	N	N
96	20231016	100546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-20	5	-0.15	108704660	8494	32.07	12920	12980	12670	16870	9090	12980	12797.82	6.94	-2600	13406	13192	13006	12792	12606	13100	12700	246	3890	1000	9080	10	1	24646734	3194	2.54	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.39	N	084010	1000	246 억	1711490	N	N	0	N	N
97	20231016	090549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12690	-290	5	-2.23	34047510	2667	10.07	12920	12980	12690	16870	9090	12980	12766.22	6.94	-2204	13406	13192	13006	12792	12606	13100	12700	246	3890	1000	9080	10	1	24646734	3128	2.49	0.39	12	0.01	5095.00	32452.00	15000	20230926	-15.40	10100	20230103	25.64	15000	-15.40	20230926	10100	25.64	20230103	15000	-15.40	20230926	10100	25.64	20230103	0.39	N	084010	1000	246 억	1711490	N	N	0	N	N
98	20231012	160605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	420	2	3.29	705482500	53890	144.33	12800	13230	12800	16610	8950	12780	13091.12	6.86	13962	13200	12990	12770	12560	12340	13095	12665	246	3830	1000	8940	10	1	24646734	3253	2.59	0.41	12	0.22	5095.00	32452.00	15000	20230926	-12.00	10100	20230103	30.69	15000	-12.00	20230926	10100	30.69	20230103	15000	-12.00	20230926	10100	30.69	20230103	0.45	N	084010	1000	246 억	1690917	N	N	2	N	N
99	20231012	150554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	390	2	3.05	684129490	52270	140.00	12800	13230	12800	16610	8950	12780	13088.38	6.86	14171	13200	12990	12770	12560	12340	13095	12665	246	3830	1000	8940	10	1	24646734	3246	2.58	0.41	12	0.21	5095.00	32452.00	15000	20230926	-12.20	10100	20230103	30.40	15000	-12.20	20230926	10100	30.40	20230103	15000	-12.20	20230926	10100	30.40	20230103	0.45	N	084010	1000	246 억	1690917	N	N	2	N	N
100	20231012	140552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	420	2	3.29	605388180	46294	123.99	12800	13230	12800	16610	8950	12780	13077.03	6.86	13788	13200	12990	12770	12560	12340	13095	12665	246	3830	1000	8940	10	1	24646734	3253	2.59	0.41	12	0.19	5095.00	32452.00	15000	20230926	-12.00	10100	20230103	30.69	15000	-12.00	20230926	10100	30.69	20230103	15000	-12.00	20230926	10100	30.69	20230103	0.45	N	084010	1000	246 억	1690917	N	N	2	N	N
101	20231012	130551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	360	2	2.82	519367400	39769	106.51	12800	13230	12800	16610	8950	12780	13059.60	6.86	13195	13200	12990	12770	12560	12340	13095	12665	246	3830	1000	8940	10	1	24646734	3239	2.58	0.40	12	0.16	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.45	N	084010	1000	246 억	1690917	N	N	2	N	N
102	20231012	120600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	400	2	3.13	484475870	37112	99.40	12800	13230	12800	16610	8950	12780	13054.43	6.86	12752	13200	12990	12770	12560	12340	13095	12665	246	3830	1000	8940	10	1	24646734	3248	2.59	0.41	12	0.15	5095.00	32452.00	15000	20230926	-12.13	10100	20230103	30.50	15000	-12.13	20230926	10100	30.50	20230103	15000	-12.13	20230926	10100	30.50	20230103	0.45	N	084010	1000	246 억	1690917	N	N	2	N	N
103	20231012	110559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	330	2	2.58	385968490	29603	79.29	12800	13230	12800	16610	8950	12780	13038.15	6.86	11511	13200	12990	12770	12560	12340	13095	12665	246	3830	1000	8940	10	1	24646734	3231	2.57	0.40	12	0.12	5095.00	32452.00	15000	20230926	-12.60	10100	20230103	29.80	15000	-12.60	20230926	10100	29.80	20230103	15000	-12.60	20230926	10100	29.80	20230103	0.45	N	084010	1000	246 억	1690917	N	N	2	N	N
104	20231012	100555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	310	2	2.43	336279340	25809	69.12	12800	13230	12800	16610	8950	12780	13029.54	6.86	11230	13200	12990	12770	12560	12340	13095	12665	246	3830	1000	8940	10	1	24646734	3226	2.57	0.40	12	0.10	5095.00	32452.00	15000	20230926	-12.73	10100	20230103	29.60	15000	-12.73	20230926	10100	29.60	20230103	15000	-12.73	20230926	10100	29.60	20230103	0.45	N	084010	1000	246 억	1690917	N	N	2	N	N
105	20231012	090559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	100	2	0.78	48001630	3726	9.98	12800	12960	12800	16610	8950	12780	12882.89	6.86	2304	13200	12990	12770	12560	12340	13095	12665	246	3830	1000	8940	10	1	24646734	3174	2.53	0.40	12	0.02	5095.00	32452.00	15000	20230926	-14.13	10100	20230103	27.52	15000	-14.13	20230926	10100	27.52	20230103	15000	-14.13	20230926	10100	27.52	20230103	0.45	N	084010	1000	246 억	1690917	N	N	2	N	N
106	20231011	160553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12780	290	2	2.32	472540010	36885	57.58	12550	12980	12550	16230	8750	12490	12811.22	6.78	11374	13196	12842	12656	12302	12116	12750	12210	246	3740	1000	8740	10	1	24646734	3150	2.51	0.39	12	0.15	5095.00	32452.00	15000	20230926	-14.80	10100	20230103	26.53	15000	-14.80	20230926	10100	26.53	20230103	15000	-14.80	20230926	10100	26.53	20230103	0.46	N	084010	1000	246 억	1671931	N	N	2	N	N
107	20231011	150554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	310	2	2.48	437764620	34166	53.33	12550	12980	12550	16230	8750	12490	12812.87	6.78	10440	13196	12842	12656	12302	12116	12750	12210	246	3740	1000	8740	10	1	24646734	3155	2.51	0.39	12	0.14	5095.00	32452.00	15000	20230926	-14.67	10100	20230103	26.73	15000	-14.67	20230926	10100	26.73	20230103	15000	-14.67	20230926	10100	26.73	20230103	0.46	N	084010	1000	246 억	1671931	N	N	0	N	N
108	20231011	140559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12860	370	2	2.96	383020540	29906	46.68	12550	12980	12550	16230	8750	12490	12807.48	6.78	8441	13196	12842	12656	12302	12116	12750	12210	246	3740	1000	8740	10	1	24646734	3170	2.52	0.40	12	0.12	5095.00	32452.00	15000	20230926	-14.27	10100	20230103	27.33	15000	-14.27	20230926	10100	27.33	20230103	15000	-14.27	20230926	10100	27.33	20230103	0.46	N	084010	1000	246 억	1671931	N	N	0	N	N
109	20231011	130550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12790	300	2	2.40	333147430	26017	40.61	12550	12980	12550	16230	8750	12490	12804.99	6.78	7214	13196	12842	12656	12302	12116	12750	12210	246	3740	1000	8740	10	1	24646734	3152	2.51	0.39	12	0.11	5095.00	32452.00	15000	20230926	-14.73	10100	20230103	26.63	15000	-14.73	20230926	10100	26.63	20230103	15000	-14.73	20230926	10100	26.63	20230103	0.46	N	084010	1000	246 억	1671931	N	N	0	N	N
110	20231011	120601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12750	260	2	2.08	311071180	24287	37.91	12550	12980	12550	16230	8750	12490	12808.14	6.78	6784	13196	12842	12656	12302	12116	12750	12210	246	3740	1000	8740	10	1	24646734	3142	2.50	0.39	12	0.10	5095.00	32452.00	15000	20230926	-15.00	10100	20230103	26.24	15000	-15.00	20230926	10100	26.24	20230103	15000	-15.00	20230926	10100	26.24	20230103	0.46	N	084010	1000	246 억	1671931	N	N	0	N	N
111	20231011	110556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12770	280	2	2.24	273504960	21340	33.31	12550	12980	12550	16230	8750	12490	12816.54	6.78	6669	13196	12842	12656	12302	12116	12750	12210	246	3740	1000	8740	10	1	24646734	3147	2.51	0.39	12	0.09	5095.00	32452.00	15000	20230926	-14.87	10100	20230103	26.44	15000	-14.87	20230926	10100	26.44	20230103	15000	-14.87	20230926	10100	26.44	20230103	0.46	N	084010	1000	246 억	1671931	N	N	0	N	N
112	20231011	100552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12820	330	2	2.64	239551990	18695	29.18	12550	12980	12550	16230	8750	12490	12813.69	6.78	6131	13196	12842	12656	12302	12116	12750	12210	246	3740	1000	8740	10	1	24646734	3160	2.52	0.40	12	0.08	5095.00	32452.00	15000	20230926	-14.53	10100	20230103	26.93	15000	-14.53	20230926	10100	26.93	20230103	15000	-14.53	20230926	10100	26.93	20230103	0.46	N	084010	1000	246 억	1671931	N	N	0	N	N
113	20231011	090556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12730	240	2	1.92	60773110	4792	7.48	12550	12740	12550	16230	8750	12490	12682.20	6.78	1256	13196	12842	12656	12302	12116	12750	12210	246	3740	1000	8740	10	1	24646734	3138	2.50	0.39	12	0.02	5095.00	32452.00	15000	20230926	-15.13	10100	20230103	26.04	15000	-15.13	20230926	10100	26.04	20230103	15000	-15.13	20230926	10100	26.04	20230103	0.46	N	084010	1000	246 억	1671931	N	N	0	N	N
114	20231010	160549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12490	-300	5	-2.35	809176500	63492	101.94	12860	13010	12470	16620	8960	12790	12746.48	6.78	3826	13450	13120	12840	12510	12230	13285	12675	246	3830	1000	8950	10	1	24646734	3078	2.45	0.38	12	0.26	5095.00	32452.00	15000	20230926	-16.73	10100	20230103	23.66	15000	-16.73	20230926	10100	23.66	20230103	15000	-16.73	20230926	10100	23.66	20230103	0.48	N	084010	1000	246 억	1671735	N	N	1	N	N
115	20231010	150547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12580	-210	5	-1.64	759714420	59540	95.59	12860	13010	12470	16620	8960	12790	12759.73	6.78	3942	13450	13120	12840	12510	12230	13285	12675	246	3830	1000	8950	10	1	24646734	3101	2.47	0.39	12	0.24	5095.00	32452.00	15000	20230926	-16.13	10100	20230103	24.55	15000	-16.13	20230926	10100	24.55	20230103	15000	-16.13	20230926	10100	24.55	20230103	0.48	N	084010	1000	246 억	1671735	N	N	1	N	N
116	20231010	140551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12590	-200	5	-1.56	668648450	52286	83.95	12860	13010	12570	16620	8960	12790	12788.29	6.78	5441	13450	13120	12840	12510	12230	13285	12675	246	3830	1000	8950	10	1	24646734	3103	2.47	0.39	12	0.21	5095.00	32452.00	15000	20230926	-16.07	10100	20230103	24.65	15000	-16.07	20230926	10100	24.65	20230103	15000	-16.07	20230926	10100	24.65	20230103	0.48	N	084010	1000	246 억	1671735	N	N	1	N	N
117	20231010	130545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12610	-180	5	-1.41	575841320	44936	72.15	12860	13010	12610	16620	8960	12790	12814.70	6.78	3670	13450	13120	12840	12510	12230	13285	12675	246	3830	1000	8950	10	1	24646734	3108	2.47	0.39	12	0.18	5095.00	32452.00	15000	20230926	-15.93	10100	20230103	24.85	15000	-15.93	20230926	10100	24.85	20230103	15000	-15.93	20230926	10100	24.85	20230103	0.48	N	084010	1000	246 억	1671735	N	N	1	N	N
118	20231010	120544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12850	60	2	0.47	479560840	37366	59.99	12860	13010	12660	16620	8960	12790	12834.15	6.78	4644	13450	13120	12840	12510	12230	13285	12675	246	3830	1000	8950	10	1	24646734	3167	2.52	0.40	12	0.15	5095.00	32452.00	15000	20230926	-14.33	10100	20230103	27.23	15000	-14.33	20230926	10100	27.23	20230103	15000	-14.33	20230926	10100	27.23	20230103	0.48	N	084010	1000	246 억	1671735	N	N	1	N	N
119	20231010	110537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12990	200	2	1.56	411293190	32076	51.50	12860	13010	12660	16620	8960	12790	12822.46	6.78	3613	13450	13120	12840	12510	12230	13285	12675	246	3830	1000	8950	10	1	24646734	3202	2.55	0.40	12	0.13	5095.00	32452.00	15000	20230926	-13.40	10100	20230103	28.61	15000	-13.40	20230926	10100	28.61	20230103	15000	-13.40	20230926	10100	28.61	20230103	0.48	N	084010	1000	246 억	1671735	N	N	1	N	N
120	20231010	100541	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12860	70	2	0.55	213967030	16654	26.74	12860	12970	12780	16620	8960	12790	12847.79	6.78	3241	13450	13120	12840	12510	12230	13285	12675	246	3830	1000	8950	10	1	24646734	3170	2.52	0.40	12	0.07	5095.00	32452.00	15000	20230926	-14.27	10100	20230103	27.33	15000	-14.27	20230926	10100	27.33	20230103	15000	-14.27	20230926	10100	27.33	20230103	0.48	N	084010	1000	246 억	1671735	N	N	1	N	N
121	20231010	090538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	20	2	0.16	30789400	2391	3.84	12860	12890	12810	16620	8960	12790	12877.21	6.78	-534	13450	13120	12840	12510	12230	13285	12675	246	3830	1000	8950	10	1	24646734	3157	2.51	0.39	12	0.01	5095.00	32452.00	15000	20230926	-14.60	10100	20230103	26.83	15000	-14.60	20230926	10100	26.83	20230103	15000	-14.60	20230926	10100	26.83	20230103	0.48	N	084010	1000	246 억	1671735	N	N	1	N	N
122	20231006	160544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12790	130	2	1.03	804198520	62275	112.23	12560	13170	12560	16450	8870	12660	12913.77	6.74	8522	13000	12830	12670	12500	12340	12915	12585	246	3790	1000	8860	10	1	24646734	3152	2.51	0.39	12	0.25	5095.00	32452.00	15000	20230926	-14.73	10100	20230103	26.63	15000	-14.73	20230926	10100	26.63	20230103	15000	-14.73	20230926	10100	26.63	20230103	0.46	N	084010	1000	246 억	1660453	N	N	1	N	N
123	20231006	150533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12780	120	2	0.95	750314270	58054	104.62	12560	13170	12560	16450	8870	12660	12924.42	6.74	8432	13000	12830	12670	12500	12340	12915	12585	246	3790	1000	8860	10	1	24646734	3150	2.51	0.39	12	0.24	5095.00	32452.00	15000	20230926	-14.80	10100	20230103	26.53	15000	-14.80	20230926	10100	26.53	20230103	15000	-14.80	20230926	10100	26.53	20230103	0.46	N	084010	1000	246 억	1660453	N	N	4	N	N
124	20231006	140535	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	140	2	1.11	643424270	49679	89.53	12560	13170	12560	16450	8870	12660	12951.63	6.74	7567	13000	12830	12670	12500	12340	12915	12585	246	3790	1000	8860	10	1	24646734	3155	2.51	0.39	12	0.20	5095.00	32452.00	15000	20230926	-14.67	10100	20230103	26.73	15000	-14.67	20230926	10100	26.73	20230103	15000	-14.67	20230926	10100	26.73	20230103	0.46	N	084010	1000	246 억	1660453	N	N	4	N	N
125	20231006	130530	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	220	2	1.74	595151590	45919	82.75	12560	13170	12560	16450	8870	12660	12960.90	6.74	9218	13000	12830	12670	12500	12340	12915	12585	246	3790	1000	8860	10	1	24646734	3174	2.53	0.40	12	0.19	5095.00	32452.00	15000	20230926	-14.13	10100	20230103	27.52	15000	-14.13	20230926	10100	27.52	20230103	15000	-14.13	20230926	10100	27.52	20230103	0.46	N	084010	1000	246 억	1660453	N	N	4	N	N
126	20231006	120528	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	250	2	1.97	574146010	44288	79.81	12560	13170	12560	16450	8870	12660	12963.92	6.74	9358	13000	12830	12670	12500	12340	12915	12585	246	3790	1000	8860	10	1	24646734	3182	2.53	0.40	12	0.18	5095.00	32452.00	15000	20230926	-13.93	10100	20230103	27.82	15000	-13.93	20230926	10100	27.82	20230103	15000	-13.93	20230926	10100	27.82	20230103	0.46	N	084010	1000	246 억	1660453	N	N	4	N	N
127	20231006	110524	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	310	2	2.45	500135250	38565	69.50	12560	13170	12560	16450	8870	12660	12968.63	6.74	9929	13000	12830	12670	12500	12340	12915	12585	246	3790	1000	8860	10	1	24646734	3197	2.55	0.40	12	0.16	5095.00	32452.00	15000	20230926	-13.53	10100	20230103	28.42	15000	-13.53	20230926	10100	28.42	20230103	15000	-13.53	20230926	10100	28.42	20230103	0.46	N	084010	1000	246 억	1660453	N	N	4	N	N
128	20231006	100529	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	480	2	3.79	374582620	28923	52.12	12560	13170	12560	16450	8870	12660	12951.03	6.74	7476	13000	12830	12670	12500	12340	12915	12585	246	3790	1000	8860	10	1	24646734	3239	2.58	0.40	12	0.12	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.46	N	084010	1000	246 억	1660453	N	N	4	N	N
129	20231006	090524	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12700	40	2	0.32	7707660	613	1.10	12560	12700	12560	16450	8870	12660	12573.67	6.74	-56	13000	12830	12670	12500	12340	12915	12585	246	3790	1000	8860	10	1	24646734	3130	2.49	0.39	12	0.00	5095.00	32452.00	15000	20230926	-15.33	10100	20230103	25.74	15000	-15.33	20230926	10100	25.74	20230103	15000	-15.33	20230926	10100	25.74	20230103	0.46	N	084010	1000	246 억	1660453	N	N	4	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History