KissMeData/058650/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160622	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	1400	2	1.40	3248100	32	48.48	100400	102800	100400	129600	69800	99700	101503.12	1.16	17	103700	101700	99900	97900	96100	100800	97000	200	29900	5000	67790	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	89400	20240806	13.09	132000	-23.41	20240220	89400	13.09	20240806	132000	-23.41	20240220	89400	13.09	20240806	N	058650	5000	200 억	46498	N	N	1	N	N
3	20241031	150629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102500	2800	2	2.81	2436300	24	36.36	100400	102500	100400	129600	69800	99700	101512.50	1.16	16	103700	101700	99900	97900	96100	100800	97000	200	29900	5000	67790	100	1	4000000	4100	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.35	89400	20240806	14.65	132000	-22.35	20240220	89400	14.65	20240806	132000	-22.35	20240220	89400	14.65	20240806	N	058650	5000	200 억	46498	N	N	1	N	N
4	20241031	140629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101800	2100	2	2.11	1315000	13	19.70	100400	101800	100400	129600	69800	99700	101153.85	1.16	8	103700	101700	99900	97900	96100	100800	97000	200	29900	5000	67790	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	89400	20240806	13.87	132000	-22.88	20240220	89400	13.87	20240806	132000	-22.88	20240220	89400	13.87	20240806	N	058650	5000	200 억	46498	N	N	1	N	N
5	20241031	130628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101800	2100	2	2.11	1111400	11	16.67	100400	101800	100400	129600	69800	99700	101036.36	1.16	6	103700	101700	99900	97900	96100	100800	97000	200	29900	5000	67790	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	89400	20240806	13.87	132000	-22.88	20240220	89400	13.87	20240806	132000	-22.88	20240220	89400	13.87	20240806	N	058650	5000	200 억	46498	N	N	1	N	N
6	20241031	120628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101300	1600	2	1.60	907800	9	13.64	100400	101300	100400	129600	69800	99700	100866.67	1.16	4	103700	101700	99900	97900	96100	100800	97000	200	29900	5000	67790	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	N	058650	5000	200 억	46498	N	N	1	N	N
7	20241031	110628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101300	1600	2	1.60	705200	7	10.61	100400	101300	100400	129600	69800	99700	100742.86	1.16	2	103700	101700	99900	97900	96100	100800	97000	200	29900	5000	67790	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	N	058650	5000	200 억	46498	N	N	1	N	N
8	20241031	100628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101300	1600	2	1.60	705200	7	10.61	100400	101300	100400	129600	69800	99700	100742.86	1.16	2	103700	101700	99900	97900	96100	100800	97000	200	29900	5000	67790	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	N	058650	5000	200 억	46498	N	N	1	N	N
9	20241031	090626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	700	2	0.70	301200	3	4.55	100400	100400	100400	129600	69800	99700	100400.00	1.16	0	103700	101700	99900	97900	96100	100800	97000	200	29900	5000	67790	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	46498	N	N	1	N	N
10	20241030	160624	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	-700	5	-0.70	6622800	66	95.65	100400	101900	98100	130500	70300	100400	100355.38	1.16	6	104066	102232	100666	98832	97266	101450	98050	200	30100	5000	68270	100	1	4000000	3988	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.47	89400	20240806	11.52	132000	-24.47	20240220	89400	11.52	20240806	132000	-24.47	20240220	89400	11.52	20240806	N	058650	5000	200 억	46501	N	N	1	N	N
11	20241030	150639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	600	2	0.60	5923600	59	85.51	100400	101900	98100	130500	70300	100400	100400.00	1.16	6	104066	102232	100666	98832	97266	101450	98050	200	30100	5000	68270	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	46501	N	N	0	N	N
12	20241030	140629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100100	-300	5	-0.30	5117000	51	73.91	100400	101900	98100	130500	70300	100400	100333.33	1.16	0	104066	102232	100666	98832	97266	101450	98050	200	30100	5000	68270	100	1	4000000	4004	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.17	89400	20240806	11.97	132000	-24.17	20240220	89400	11.97	20240806	132000	-24.17	20240220	89400	11.97	20240806	N	058650	5000	200 억	46501	N	N	0	N	N
13	20241030	130630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	500	2	0.50	4313800	43	62.32	100400	101900	98100	130500	70300	100400	100320.93	1.16	0	104066	102232	100666	98832	97266	101450	98050	200	30100	5000	68270	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	46501	N	N	0	N	N
14	20241030	120637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	600	2	0.60	4010900	40	57.97	100400	101900	98100	130500	70300	100400	100272.50	1.16	-2	104066	102232	100666	98832	97266	101450	98050	200	30100	5000	68270	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	46501	N	N	0	N	N
15	20241030	110628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	600	2	0.60	4010900	40	57.97	100400	101900	98100	130500	70300	100400	100272.50	1.16	-2	104066	102232	100666	98832	97266	101450	98050	200	30100	5000	68270	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	46501	N	N	0	N	N
16	20241030	100625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101900	1500	2	1.49	3909900	39	56.52	100400	101900	98100	130500	70300	100400	100253.85	1.16	-3	104066	102232	100666	98832	97266	101450	98050	200	30100	5000	68270	100	1	4000000	4076	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.80	89400	20240806	13.98	132000	-22.80	20240220	89400	13.98	20240806	132000	-22.80	20240220	89400	13.98	20240806	N	058650	5000	200 억	46501	N	N	0	N	N
17	20241030	090629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	300	2	0.30	1384400	14	20.29	100400	100700	98100	130500	70300	100400	98885.71	1.16	0	104066	102232	100666	98832	97266	101450	98050	200	30100	5000	68270	100	1	4000000	4028	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	N	058650	5000	200 억	46501	N	N	0	N	N
18	20241029	160606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	-2000	5	-1.95	6986100	69	18.96	102500	102500	99100	133100	71700	102400	101247.83	1.16	-11	106400	104400	101400	99400	96400	105400	100400	200	30700	5000	69630	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	46503	N	N	0	N	N
19	20241029	150617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	-1800	5	-1.76	5781100	57	15.66	102500	102500	99100	133100	71700	102400	101422.81	1.16	-11	106400	104400	101400	99400	96400	105400	100400	200	30700	5000	69630	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	46503	N	N	0	N	N
20	20241029	140552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102200	-200	5	-0.20	3069600	30	8.24	102500	102500	102000	133100	71700	102400	102320.00	1.16	-15	106400	104400	101400	99400	96400	105400	100400	200	30700	5000	69630	100	1	4000000	4088	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.58	89400	20240806	14.32	132000	-22.58	20240220	89400	14.32	20240806	132000	-22.58	20240220	89400	14.32	20240806	N	058650	5000	200 억	46503	N	N	0	N	N
21	20241029	130611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102200	-200	5	-0.20	3069600	30	8.24	102500	102500	102000	133100	71700	102400	102320.00	1.16	-15	106400	104400	101400	99400	96400	105400	100400	200	30700	5000	69630	100	1	4000000	4088	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.58	89400	20240806	14.32	132000	-22.58	20240220	89400	14.32	20240806	132000	-22.58	20240220	89400	14.32	20240806	N	058650	5000	200 억	46503	N	N	0	N	N
22	20241029	120614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102200	-200	5	-0.20	3069600	30	8.24	102500	102500	102000	133100	71700	102400	102320.00	1.16	-15	106400	104400	101400	99400	96400	105400	100400	200	30700	5000	69630	100	1	4000000	4088	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.58	89400	20240806	14.32	132000	-22.58	20240220	89400	14.32	20240806	132000	-22.58	20240220	89400	14.32	20240806	N	058650	5000	200 억	46503	N	N	0	N	N
23	20241029	110629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102200	-200	5	-0.20	3069600	30	8.24	102500	102500	102000	133100	71700	102400	102320.00	1.16	-15	106400	104400	101400	99400	96400	105400	100400	200	30700	5000	69630	100	1	4000000	4088	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.58	89400	20240806	14.32	132000	-22.58	20240220	89400	14.32	20240806	132000	-22.58	20240220	89400	14.32	20240806	N	058650	5000	200 억	46503	N	N	0	N	N
24	20241029	100612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102000	-400	5	-0.39	1843200	18	4.95	102500	102500	102000	133100	71700	102400	102400.00	1.16	-3	106400	104400	101400	99400	96400	105400	100400	200	30700	5000	69630	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	N	058650	5000	200 억	46503	N	N	0	N	N
25	20241028	160605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102400	4000	2	4.07	37058000	364	1011.11	98400	103400	98400	127900	68900	98400	101807.69	1.16	-19	98933	98666	98133	97866	97333	98800	98000	200	29500	5000	66910	100	1	4000000	4096	4.99	0.19	12	0.01	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
26	20241028	150609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102200	3800	2	3.86	33276000	327	908.33	98400	103400	98400	127900	68900	98400	101761.47	1.16	-18	98933	98666	98133	97866	97333	98800	98000	200	29500	5000	66910	100	1	4000000	4088	4.99	0.19	12	0.01	20501.00	539690.00	132000	20240220	-22.58	89400	20240806	14.32	132000	-22.58	20240220	89400	14.32	20240806	132000	-22.58	20240220	89400	14.32	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
27	20241028	140611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102400	4000	2	4.07	31127200	306	850.00	98400	103400	98400	127900	68900	98400	101722.88	1.16	-16	98933	98666	98133	97866	97333	98800	98000	200	29500	5000	66910	100	1	4000000	4096	4.99	0.19	12	0.01	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
28	20241028	130608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	2100	2	2.13	26647200	262	727.78	98400	103400	98400	127900	68900	98400	101706.87	1.16	-9	98933	98666	98133	97866	97333	98800	98000	200	29500	5000	66910	100	1	4000000	4020	4.90	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
29	20241028	120609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100000	1600	2	1.63	25846700	254	705.56	98400	103400	98400	127900	68900	98400	101758.66	1.16	-7	98933	98666	98133	97866	97333	98800	98000	200	29500	5000	66910	100	1	4000000	4000	4.88	0.19	12	0.01	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
30	20241028	110519	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100100	1700	2	1.73	25146700	247	686.11	98400	103400	98400	127900	68900	98400	101808.50	1.16	-6	98933	98666	98133	97866	97333	98800	98000	200	29500	5000	66910	100	1	4000000	4004	4.88	0.19	12	0.01	20501.00	539690.00	132000	20240220	-24.17	89400	20240806	11.97	132000	-24.17	20240220	89400	11.97	20240806	132000	-24.17	20240220	89400	11.97	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
31	20241028	100605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102900	4500	2	4.57	3755900	37	102.78	98400	103400	98400	127900	68900	98400	101510.81	1.16	-4	98933	98666	98133	97866	97333	98800	98000	200	29500	5000	66910	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	89400	20240806	15.10	132000	-22.05	20240220	89400	15.10	20240806	132000	-22.05	20240220	89400	15.10	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
32	20241028	090605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98400	0	3	0.00	196800	2	5.56	98400	98400	98400	127900	68900	98400	98400.00	1.16	0	98933	98666	98133	97866	97333	98800	98000	200	29500	5000	66910	100	1	4000000	3936	4.80	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.45	89400	20240806	10.07	132000	-25.45	20240220	89400	10.07	20240806	132000	-25.45	20240220	89400	10.07	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
33	20241025	160604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98400	800	2	0.82	3528300	36	4.30	97600	98400	97600	126800	68400	97600	98008.33	1.16	6	100400	99000	96600	95200	92800	99700	95900	200	29200	5000	66360	100	1	4000000	3936	4.80	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.45	89400	20240806	10.07	132000	-25.45	20240220	89400	10.07	20240806	132000	-25.45	20240220	89400	10.07	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
34	20241025	150609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98300	700	2	0.72	2644300	27	3.22	97600	98300	97600	126800	68400	97600	97937.04	1.16	1	100400	99000	96600	95200	92800	99700	95900	200	29200	5000	66360	100	1	4000000	3932	4.79	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.53	89400	20240806	9.96	132000	-25.53	20240220	89400	9.96	20240806	132000	-25.53	20240220	89400	9.96	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
35	20241025	140606	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97600	0	3	0.00	2154900	22	2.63	97600	98300	97600	126800	68400	97600	97950.00	1.16	0	100400	99000	96600	95200	92800	99700	95900	200	29200	5000	66360	100	1	4000000	3904	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.06	89400	20240806	9.17	132000	-26.06	20240220	89400	9.17	20240806	132000	-26.06	20240220	89400	9.17	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
36	20241025	130609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98300	700	2	0.72	1860700	19	2.27	97600	98300	97600	126800	68400	97600	97931.58	1.16	0	100400	99000	96600	95200	92800	99700	95900	200	29200	5000	66360	100	1	4000000	3932	4.79	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.53	89400	20240806	9.96	132000	-25.53	20240220	89400	9.96	20240806	132000	-25.53	20240220	89400	9.96	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
37	20241025	120609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98300	700	2	0.72	1565800	16	1.91	97600	98300	97600	126800	68400	97600	97862.50	1.16	0	100400	99000	96600	95200	92800	99700	95900	200	29200	5000	66360	100	1	4000000	3932	4.79	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.53	89400	20240806	9.96	132000	-25.53	20240220	89400	9.96	20240806	132000	-25.53	20240220	89400	9.96	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
38	20241025	110605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98300	700	2	0.72	1565800	16	1.91	97600	98300	97600	126800	68400	97600	97862.50	1.16	0	100400	99000	96600	95200	92800	99700	95900	200	29200	5000	66360	100	1	4000000	3932	4.79	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.53	89400	20240806	9.96	132000	-25.53	20240220	89400	9.96	20240806	132000	-25.53	20240220	89400	9.96	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
39	20241025	100607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98300	700	2	0.72	1074300	11	1.31	97600	98300	97600	126800	68400	97600	97663.64	1.16	0	100400	99000	96600	95200	92800	99700	95900	200	29200	5000	66360	100	1	4000000	3932	4.79	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.53	89400	20240806	9.96	132000	-25.53	20240220	89400	9.96	20240806	132000	-25.53	20240220	89400	9.96	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
40	20241025	090607	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97600	0	3	0.00	0	0	0.00	0	0	0	126800	68400	97600	0.00	1.16	0	100400	99000	96600	95200	92800	99700	95900	200	29200	5000	66360	100	1	4000000	3904	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.06	89400	20240806	9.17	132000	-26.06	20240220	89400	9.17	20240806	132000	-26.06	20240220	89400	9.17	20240806	N	058650	5000	200 억	46522	N	N	0	N	N
41	20241024	160556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97600	3400	2	3.61	81259800	838	138.28	95600	98000	94200	122400	66000	94200	96968.74	1.16	-440	101800	98000	96000	92200	90200	97000	91200	200	28200	5000	64050	100	1	4000000	3904	4.76	0.18	12	0.02	20501.00	539690.00	132000	20240220	-26.06	89400	20240806	9.17	132000	-26.06	20240220	89400	9.17	20240806	132000	-26.06	20240220	89400	9.17	20240806	N	058650	5000	200 억	46587	N	N	0	N	N
42	20241024	150601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97600	3400	2	3.61	78430700	809	133.50	95600	98000	94200	122400	66000	94200	96947.71	1.16	-425	101800	98000	96000	92200	90200	97000	91200	200	28200	5000	64050	100	1	4000000	3904	4.76	0.18	12	0.02	20501.00	539690.00	132000	20240220	-26.06	89400	20240806	9.17	132000	-26.06	20240220	89400	9.17	20240806	132000	-26.06	20240220	89400	9.17	20240806	N	058650	5000	200 억	46587	N	N	0	N	N
43	20241024	140550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	3600	2	3.82	77260000	797	131.52	95600	98000	94200	122400	66000	94200	96938.52	1.16	-415	101800	98000	96000	92200	90200	97000	91200	200	28200	5000	64050	100	1	4000000	3912	4.77	0.18	12	0.02	20501.00	539690.00	132000	20240220	-25.91	89400	20240806	9.40	132000	-25.91	20240220	89400	9.40	20240806	132000	-25.91	20240220	89400	9.40	20240806	N	058650	5000	200 억	46587	N	N	0	N	N
44	20241024	130600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97800	3600	2	3.82	74619400	770	127.06	95600	98000	94200	122400	66000	94200	96908.31	1.16	-412	101800	98000	96000	92200	90200	97000	91200	200	28200	5000	64050	100	1	4000000	3912	4.77	0.18	12	0.02	20501.00	539690.00	132000	20240220	-25.91	89400	20240806	9.40	132000	-25.91	20240220	89400	9.40	20240806	132000	-25.91	20240220	89400	9.40	20240806	N	058650	5000	200 억	46587	N	N	0	N	N
45	20241024	120559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97900	3700	2	3.93	64639700	668	110.23	95600	98000	94200	122400	66000	94200	96766.02	1.16	-400	101800	98000	96000	92200	90200	97000	91200	200	28200	5000	64050	100	1	4000000	3916	4.78	0.18	12	0.02	20501.00	539690.00	132000	20240220	-25.83	89400	20240806	9.51	132000	-25.83	20240220	89400	9.51	20240806	132000	-25.83	20240220	89400	9.51	20240806	N	058650	5000	200 억	46587	N	N	0	N	N
46	20241024	110603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97900	3700	2	3.93	55722800	577	95.21	95600	98000	94200	122400	66000	94200	96573.31	1.16	-312	101800	98000	96000	92200	90200	97000	91200	200	28200	5000	64050	100	1	4000000	3916	4.78	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.83	89400	20240806	9.51	132000	-25.83	20240220	89400	9.51	20240806	132000	-25.83	20240220	89400	9.51	20240806	N	058650	5000	200 억	46587	N	N	0	N	N
47	20241024	100614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96200	2000	2	2.12	29278000	305	50.33	95600	96300	94200	122400	66000	94200	95993.44	1.16	-64	101800	98000	96000	92200	90200	97000	91200	200	28200	5000	64050	100	1	4000000	3848	4.69	0.18	12	0.01	20501.00	539690.00	132000	20240220	-27.12	89400	20240806	7.61	132000	-27.12	20240220	89400	7.61	20240806	132000	-27.12	20240220	89400	7.61	20240806	N	058650	5000	200 억	46587	N	N	0	N	N
48	20241024	090621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96000	1800	2	1.91	14474500	151	24.92	95600	96300	94200	122400	66000	94200	95857.62	1.16	-3	101800	98000	96000	92200	90200	97000	91200	200	28200	5000	64050	100	1	4000000	3840	4.68	0.18	12	0.00	20501.00	539690.00	132000	20240220	-27.27	89400	20240806	7.38	132000	-27.27	20240220	89400	7.38	20240806	132000	-27.27	20240220	89400	7.38	20240806	N	058650	5000	200 억	46587	N	N	0	N	N
49	20241023	160601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	94200	-3800	5	-3.88	58102500	606	1165.38	99000	99800	94000	127400	68600	98000	95901.17	1.16	-405	98733	98366	97833	97466	96933	98100	97200	200	29400	5000	66640	100	1	4000000	3768	4.59	0.17	12	0.02	20501.00	539690.00	132000	20240220	-28.64	89400	20240806	5.37	132000	-28.64	20240220	89400	5.37	20240806	132000	-28.64	20240220	89400	5.37	20240806	N	058650	5000	200 억	46586	N	N	0	N	N
50	20241023	150613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96500	-1500	5	-1.53	20335600	209	401.92	99000	99800	96500	127400	68600	98000	97299.52	1.16	-129	98733	98366	97833	97466	96933	98100	97200	200	29400	5000	66640	100	1	4000000	3860	4.71	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.89	89400	20240806	7.94	132000	-26.89	20240220	89400	7.94	20240806	132000	-26.89	20240220	89400	7.94	20240806	N	058650	5000	200 억	46586	N	N	0	N	N
51	20241023	140613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99800	1800	2	1.84	2193100	22	42.31	99000	99800	98500	127400	68600	98000	99686.36	1.16	0	98733	98366	97833	97466	96933	98100	97200	200	29400	5000	66640	100	1	4000000	3992	4.87	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	N	058650	5000	200 억	46586	N	N	0	N	N
52	20241023	130604	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	500	2	0.51	197500	2	3.85	99000	99000	98500	127400	68600	98000	98750.00	1.16	0	98733	98366	97833	97466	96933	98100	97200	200	29400	5000	66640	100	1	4000000	3940	4.80	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46586	N	N	0	N	N
53	20241023	120602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	500	2	0.51	197500	2	3.85	99000	99000	98500	127400	68600	98000	98750.00	1.16	0	98733	98366	97833	97466	96933	98100	97200	200	29400	5000	66640	100	1	4000000	3940	4.80	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46586	N	N	0	N	N
54	20241023	110559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	500	2	0.51	197500	2	3.85	99000	99000	98500	127400	68600	98000	98750.00	1.16	0	98733	98366	97833	97466	96933	98100	97200	200	29400	5000	66640	100	1	4000000	3940	4.80	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46586	N	N	0	N	N
55	20241023	100602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	500	2	0.51	197500	2	3.85	99000	99000	98500	127400	68600	98000	98750.00	1.16	0	98733	98366	97833	97466	96933	98100	97200	200	29400	5000	66640	100	1	4000000	3940	4.80	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46586	N	N	0	N	N
56	20241023	090602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99000	1000	2	1.02	99000	1	1.92	99000	99000	99000	127400	68600	98000	99000.00	1.16	0	98733	98366	97833	97466	96933	98100	97200	200	29400	5000	66640	100	1	4000000	3960	4.83	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.00	89400	20240806	10.74	132000	-25.00	20240220	89400	10.74	20240806	132000	-25.00	20240220	89400	10.74	20240806	N	058650	5000	200 억	46586	N	N	0	N	N
57	20241022	160554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98000	1300	2	1.34	5094800	52	11.58	98200	98200	97300	125700	67700	96700	97976.92	1.16	-2	98033	97366	97033	96366	96033	97200	96200	200	29000	5000	65750	100	1	4000000	3920	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.76	89400	20240806	9.62	132000	-25.76	20240220	89400	9.62	20240806	132000	-25.76	20240220	89400	9.62	20240806	N	058650	5000	200 억	46591	N	N	0	N	N
58	20241022	150601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98200	1500	2	1.55	4800800	49	10.91	98200	98200	97300	125700	67700	96700	97975.51	1.16	-2	98033	97366	97033	96366	96033	97200	96200	200	29000	5000	65750	100	1	4000000	3928	4.79	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.61	89400	20240806	9.84	132000	-25.61	20240220	89400	9.84	20240806	132000	-25.61	20240220	89400	9.84	20240806	N	058650	5000	200 억	46591	N	N	0	N	N
59	20241022	140602	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98000	1300	2	1.34	4702600	48	10.69	98200	98200	97300	125700	67700	96700	97970.83	1.16	-2	98033	97366	97033	96366	96033	97200	96200	200	29000	5000	65750	100	1	4000000	3920	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.76	89400	20240806	9.62	132000	-25.76	20240220	89400	9.62	20240806	132000	-25.76	20240220	89400	9.62	20240806	N	058650	5000	200 억	46591	N	N	0	N	N
60	20241022	130601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97900	1200	2	1.24	3820600	39	8.69	98200	98200	97300	125700	67700	96700	97964.10	1.16	-2	98033	97366	97033	96366	96033	97200	96200	200	29000	5000	65750	100	1	4000000	3916	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.83	89400	20240806	9.51	132000	-25.83	20240220	89400	9.51	20240806	132000	-25.83	20240220	89400	9.51	20240806	N	058650	5000	200 억	46591	N	N	0	N	N
61	20241022	120600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98000	1300	2	1.34	3429600	35	7.80	98200	98200	97800	125700	67700	96700	97988.57	1.16	-5	98033	97366	97033	96366	96033	97200	96200	200	29000	5000	65750	100	1	4000000	3920	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.76	89400	20240806	9.62	132000	-25.76	20240220	89400	9.62	20240806	132000	-25.76	20240220	89400	9.62	20240806	N	058650	5000	200 억	46591	N	N	0	N	N
62	20241022	110558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98000	1300	2	1.34	3429600	35	7.80	98200	98200	97800	125700	67700	96700	97988.57	1.16	-5	98033	97366	97033	96366	96033	97200	96200	200	29000	5000	65750	100	1	4000000	3920	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.76	89400	20240806	9.62	132000	-25.76	20240220	89400	9.62	20240806	132000	-25.76	20240220	89400	9.62	20240806	N	058650	5000	200 억	46591	N	N	0	N	N
63	20241022	100559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97900	1200	2	1.24	587600	6	1.34	98200	98200	97800	125700	67700	96700	97933.33	1.16	-4	98033	97366	97033	96366	96033	97200	96200	200	29000	5000	65750	100	1	4000000	3916	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.83	89400	20240806	9.51	132000	-25.83	20240220	89400	9.51	20240806	132000	-25.83	20240220	89400	9.51	20240806	N	058650	5000	200 억	46591	N	N	0	N	N
64	20241022	090559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98200	1500	2	1.55	98200	1	0.22	98200	98200	98200	125700	67700	96700	98200.00	1.16	0	98033	97366	97033	96366	96033	97200	96200	200	29000	5000	65750	100	1	4000000	3928	4.79	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.61	89400	20240806	9.84	132000	-25.61	20240220	89400	9.84	20240806	132000	-25.61	20240220	89400	9.84	20240806	N	058650	5000	200 억	46591	N	N	0	N	N
65	20241021	160554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	96700	-400	5	-0.41	43627100	449	36.21	97700	97700	96700	126200	68000	97100	97167.11	1.17	-352	99166	98132	97566	96532	95966	97850	96250	200	29100	5000	66020	100	1	4000000	3868	4.72	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.74	89400	20240806	8.17	132000	-26.74	20240220	89400	8.17	20240806	132000	-26.74	20240220	89400	8.17	20240806	N	058650	5000	200 억	46645	N	N	1	N	N
66	20241021	150558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	100	2	0.10	37718800	388	31.29	97700	97700	97100	126200	68000	97100	97213.40	1.17	-309	99166	98132	97566	96532	95966	97850	96250	200	29100	5000	66020	100	1	4000000	3888	4.74	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.36	89400	20240806	8.72	132000	-26.36	20240220	89400	8.72	20240806	132000	-26.36	20240220	89400	8.72	20240806	N	058650	5000	200 억	46645	N	N	1	N	N
67	20241021	140559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	100	2	0.10	37330000	384	30.97	97700	97700	97100	126200	68000	97100	97213.54	1.17	-308	99166	98132	97566	96532	95966	97850	96250	200	29100	5000	66020	100	1	4000000	3888	4.74	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.36	89400	20240806	8.72	132000	-26.36	20240220	89400	8.72	20240806	132000	-26.36	20240220	89400	8.72	20240806	N	058650	5000	200 억	46645	N	N	1	N	N
68	20241021	130557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	100	2	0.10	3212800	33	2.66	97700	97700	97100	126200	68000	97100	97357.58	1.17	-2	99166	98132	97566	96532	95966	97850	96250	200	29100	5000	66020	100	1	4000000	3888	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.36	89400	20240806	8.72	132000	-26.36	20240220	89400	8.72	20240806	132000	-26.36	20240220	89400	8.72	20240806	N	058650	5000	200 억	46645	N	N	1	N	N
69	20241021	120558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	100	2	0.10	2532400	26	2.10	97700	97700	97100	126200	68000	97100	97400.00	1.17	-2	99166	98132	97566	96532	95966	97850	96250	200	29100	5000	66020	100	1	4000000	3888	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.36	89400	20240806	8.72	132000	-26.36	20240220	89400	8.72	20240806	132000	-26.36	20240220	89400	8.72	20240806	N	058650	5000	200 억	46645	N	N	1	N	N
70	20241021	110554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	100	2	0.10	2338100	24	1.94	97700	97700	97200	126200	68000	97100	97420.83	1.17	-2	99166	98132	97566	96532	95966	97850	96250	200	29100	5000	66020	100	1	4000000	3888	4.74	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.36	89400	20240806	8.72	132000	-26.36	20240220	89400	8.72	20240806	132000	-26.36	20240220	89400	8.72	20240806	N	058650	5000	200 억	46645	N	N	1	N	N
71	20241021	100557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97300	200	2	0.21	1171700	12	0.97	97700	97700	97300	126200	68000	97100	97641.67	1.17	-2	99166	98132	97566	96532	95966	97850	96250	200	29100	5000	66020	100	1	4000000	3892	4.75	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.29	89400	20240806	8.84	132000	-26.29	20240220	89400	8.84	20240806	132000	-26.29	20240220	89400	8.84	20240806	N	058650	5000	200 억	46645	N	N	1	N	N
72	20241021	090555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97700	600	2	0.62	977000	10	0.81	97700	97700	97700	126200	68000	97100	97700.00	1.17	0	99166	98132	97566	96532	95966	97850	96250	200	29100	5000	66020	100	1	4000000	3908	4.77	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.98	89400	20240806	9.28	132000	-25.98	20240220	89400	9.28	20240806	132000	-25.98	20240220	89400	9.28	20240806	N	058650	5000	200 억	46645	N	N	1	N	N
73	20241018	160554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	0	3	0.00	120390500	1240	101.14	98600	98600	97000	126200	68000	97100	97089.10	1.17	-1177	101033	99066	98033	96066	95033	98550	95550	200	29100	5000	66020	100	1	4000000	3884	4.74	0.18	12	0.03	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46855	N	N	1	N	N
74	20241018	150609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	100	2	0.10	95050300	979	79.85	98600	98600	97000	126200	68000	97100	97089.16	1.17	-943	101033	99066	98033	96066	95033	98550	95550	200	29100	5000	66020	100	1	4000000	3888	4.74	0.18	12	0.02	20501.00	539690.00	132000	20240220	-26.36	89400	20240806	8.72	132000	-26.36	20240220	89400	8.72	20240806	132000	-26.36	20240220	89400	8.72	20240806	N	058650	5000	200 억	46855	N	N	3	N	N
75	20241018	140611	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-100	5	-0.10	74292100	765	62.40	98600	98600	97000	126200	68000	97100	97113.87	1.17	-730	101033	99066	98033	96066	95033	98550	95550	200	29100	5000	66020	100	1	4000000	3880	4.73	0.18	12	0.02	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46855	N	N	3	N	N
76	20241018	130558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97000	-100	5	-0.10	38665900	398	32.46	98600	98600	97000	126200	68000	97100	97150.63	1.17	-363	101033	99066	98033	96066	95033	98550	95550	200	29100	5000	66020	100	1	4000000	3880	4.73	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.52	89400	20240806	8.50	132000	-26.52	20240220	89400	8.50	20240806	132000	-26.52	20240220	89400	8.50	20240806	N	058650	5000	200 억	46855	N	N	3	N	N
77	20241018	120605	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97500	400	2	0.41	3124700	32	2.61	98600	98600	97400	126200	68000	97100	97664.52	1.17	-24	101033	99066	98033	96066	95033	98550	95550	200	29100	5000	66020	100	1	4000000	3900	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.14	89400	20240806	9.06	132000	-26.14	20240220	89400	9.06	20240806	132000	-26.14	20240220	89400	9.06	20240806	N	058650	5000	200 억	46855	N	N	3	N	N
78	20241018	110601	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98600	1500	2	1.54	1077100	11	0.90	98600	98600	97400	126200	68000	97100	98000.00	1.17	-3	101033	99066	98033	96066	95033	98550	95550	200	29100	5000	66020	100	1	4000000	3944	4.81	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.30	89400	20240806	10.29	132000	-25.30	20240220	89400	10.29	20240806	132000	-25.30	20240220	89400	10.29	20240806	N	058650	5000	200 억	46855	N	N	3	N	N
79	20241018	100556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97400	300	2	0.31	978500	10	0.82	98600	98600	97400	126200	68000	97100	97933.33	1.17	-2	101033	99066	98033	96066	95033	98550	95550	200	29100	5000	66020	100	1	4000000	3896	4.75	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.21	89400	20240806	8.95	132000	-26.21	20240220	89400	8.95	20240806	132000	-26.21	20240220	89400	8.95	20240806	N	058650	5000	200 억	46855	N	N	3	N	N
80	20241018	090557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98600	1500	2	1.54	294300	3	0.24	98600	98600	98600	126200	68000	97100	98600.00	1.17	0	101033	99066	98033	96066	95033	98550	95550	200	29100	5000	66020	100	1	4000000	3944	4.81	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.30	89400	20240806	10.29	132000	-25.30	20240220	89400	10.29	20240806	132000	-25.30	20240220	89400	10.29	20240806	N	058650	5000	200 억	46855	N	N	3	N	N
81	20241017	160556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97100	-1900	5	-1.92	119127000	1218	129.44	99000	100000	97000	128700	69300	99000	97805.42	1.17	-1065	101533	100266	99633	98366	97733	99950	98050	200	29700	5000	67320	100	1	4000000	3884	4.74	0.18	12	0.03	20501.00	539690.00	132000	20240220	-26.44	89400	20240806	8.61	132000	-26.44	20240220	89400	8.61	20240806	132000	-26.44	20240220	89400	8.61	20240806	N	058650	5000	200 억	46841	N	N	3	N	N
82	20241017	150557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97700	-1300	5	-1.31	116212700	1188	126.25	99000	100000	97000	128700	69300	99000	97822.14	1.17	-1054	101533	100266	99633	98366	97733	99950	98050	200	29700	5000	67320	100	1	4000000	3908	4.77	0.18	12	0.03	20501.00	539690.00	132000	20240220	-25.98	89400	20240806	9.28	132000	-25.98	20240220	89400	9.28	20240806	132000	-25.98	20240220	89400	9.28	20240806	N	058650	5000	200 억	46841	N	N	5	N	N
83	20241017	140557	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97200	-1800	5	-1.82	98923500	1010	107.33	99000	100000	97200	128700	69300	99000	97944.06	1.17	-917	101533	100266	99633	98366	97733	99950	98050	200	29700	5000	67320	100	1	4000000	3888	4.74	0.18	12	0.03	20501.00	539690.00	132000	20240220	-26.36	89400	20240806	8.72	132000	-26.36	20240220	89400	8.72	20240806	132000	-26.36	20240220	89400	8.72	20240806	N	058650	5000	200 억	46841	N	N	5	N	N
84	20241017	130556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	97600	-1400	5	-1.41	57482900	585	62.17	99000	100000	97500	128700	69300	99000	98261.37	1.17	-558	101533	100266	99633	98366	97733	99950	98050	200	29700	5000	67320	100	1	4000000	3904	4.76	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.06	89400	20240806	9.17	132000	-26.06	20240220	89400	9.17	20240806	132000	-26.06	20240220	89400	9.17	20240806	N	058650	5000	200 억	46841	N	N	5	N	N
85	20241017	120558	57	100.00	KOSPI	철강.금속	N	N	N	N	N	98500	-500	5	-0.51	22345700	226	24.02	99000	100000	98500	128700	69300	99000	98874.78	1.17	-211	101533	100266	99633	98366	97733	99950	98050	200	29700	5000	67320	100	1	4000000	3940	4.80	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.38	89400	20240806	10.18	132000	-25.38	20240220	89400	10.18	20240806	132000	-25.38	20240220	89400	10.18	20240806	N	058650	5000	200 억	46841	N	N	5	N	N
86	20241017	110559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	700	2	0.71	1194900	12	1.28	99000	100000	99000	128700	69300	99000	99575.00	1.17	2	101533	100266	99633	98366	97733	99950	98050	200	29700	5000	67320	100	1	4000000	3988	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.47	89400	20240806	11.52	132000	-24.47	20240220	89400	11.52	20240806	132000	-24.47	20240220	89400	11.52	20240806	N	058650	5000	200 억	46841	N	N	5	N	N
87	20241017	100559	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	700	2	0.71	895700	9	0.96	99000	100000	99000	128700	69300	99000	99522.22	1.17	3	101533	100266	99633	98366	97733	99950	98050	200	29700	5000	67320	100	1	4000000	3988	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.47	89400	20240806	11.52	132000	-24.47	20240220	89400	11.52	20240806	132000	-24.47	20240220	89400	11.52	20240806	N	058650	5000	200 억	46841	N	N	5	N	N
88	20241017	090554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99000	0	3	0.00	297000	3	0.32	99000	99000	99000	128700	69300	99000	99000.00	1.17	3	101533	100266	99633	98366	97733	99950	98050	200	29700	5000	67320	100	1	4000000	3960	4.83	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.00	89400	20240806	10.74	132000	-25.00	20240220	89400	10.74	20240806	132000	-25.00	20240220	89400	10.74	20240806	N	058650	5000	200 억	46841	N	N	5	N	N
89	20241016	160551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99000	-1600	5	-1.59	93793500	941	50.62	100600	100900	99000	130700	70500	100600	99674.28	1.17	-812	101266	100932	100266	99932	99266	101100	100100	200	30100	5000	68400	100	1	4000000	3960	4.83	0.18	12	0.02	20501.00	539690.00	132000	20240220	-25.00	89400	20240806	10.74	132000	-25.00	20240220	89400	10.74	20240806	132000	-25.00	20240220	89400	10.74	20240806	N	058650	5000	200 억	46841	N	N	5	N	N
90	20241016	150554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99000	-1600	5	-1.59	91304300	916	49.27	100600	100900	99000	130700	70500	100600	99677.18	1.17	-818	101266	100932	100266	99932	99266	101100	100100	200	30100	5000	68400	100	1	4000000	3960	4.83	0.18	12	0.02	20501.00	539690.00	132000	20240220	-25.00	89400	20240806	10.74	132000	-25.00	20240220	89400	10.74	20240806	132000	-25.00	20240220	89400	10.74	20240806	N	058650	5000	200 억	46841	N	N	2	N	N
91	20241016	140555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99800	-800	5	-0.80	34248600	343	18.45	100600	100900	99700	130700	70500	100600	99850.15	1.17	-312	101266	100932	100266	99932	99266	101100	100100	200	30100	5000	68400	100	1	4000000	3992	4.87	0.18	12	0.01	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	N	058650	5000	200 억	46841	N	N	2	N	N
92	20241016	130553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100500	-100	5	-0.10	1803900	18	0.97	100600	100900	99700	130700	70500	100600	100216.67	1.17	-2	101266	100932	100266	99932	99266	101100	100100	200	30100	5000	68400	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	N	058650	5000	200 억	46841	N	N	2	N	N
93	20241016	120553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99900	-700	5	-0.70	1502400	15	0.81	100600	100900	99700	130700	70500	100600	100160.00	1.17	-2	101266	100932	100266	99932	99266	101100	100100	200	30100	5000	68400	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	N	058650	5000	200 억	46841	N	N	2	N	N
94	20241016	110551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99900	-700	5	-0.70	1502400	15	0.81	100600	100900	99700	130700	70500	100600	100160.00	1.17	-2	101266	100932	100266	99932	99266	101100	100100	200	30100	5000	68400	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	N	058650	5000	200 억	46841	N	N	2	N	N
95	20241016	100553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99900	-700	5	-0.70	1502400	15	0.81	100600	100900	99700	130700	70500	100600	100160.00	1.17	-2	101266	100932	100266	99932	99266	101100	100100	200	30100	5000	68400	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	N	058650	5000	200 억	46841	N	N	2	N	N
96	20241016	090553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	-900	5	-0.89	401500	4	0.22	100600	100600	99700	130700	70500	100600	100375.00	1.17	0	101266	100932	100266	99932	99266	101100	100100	200	30100	5000	68400	100	1	4000000	3988	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.47	89400	20240806	11.52	132000	-24.47	20240220	89400	11.52	20240806	132000	-24.47	20240220	89400	11.52	20240806	N	058650	5000	200 억	46841	N	N	2	N	N
97	20241015	160549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	900	2	0.90	185492100	1859	298.87	99800	100600	99600	129600	69800	99700	99780.58	1.18	-1713	102900	101300	100100	98500	97300	100700	97900	200	29900	5000	67790	100	1	4000000	4024	4.91	0.19	12	0.05	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	47061	N	N	2	N	N
98	20241015	150555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	0	3	0.00	138214300	1385	222.67	99800	100200	99600	129600	69800	99700	99793.72	1.18	-1304	102900	101300	100100	98500	97300	100700	97900	200	29900	5000	67790	100	1	4000000	3988	4.86	0.18	12	0.03	20501.00	539690.00	132000	20240220	-24.47	89400	20240806	11.52	132000	-24.47	20240220	89400	11.52	20240806	132000	-24.47	20240220	89400	11.52	20240806	N	058650	5000	200 억	47061	N	N	0	N	N
99	20241015	140554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99800	100	2	0.10	136418900	1367	219.77	99800	100200	99600	129600	69800	99700	99794.37	1.18	-1306	102900	101300	100100	98500	97300	100700	97900	200	29900	5000	67790	100	1	4000000	3992	4.87	0.18	12	0.03	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	N	058650	5000	200 억	47061	N	N	0	N	N
100	20241015	130552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	0	3	0.00	29239600	293	47.11	99800	100200	99700	129600	69800	99700	99793.86	1.18	-256	102900	101300	100100	98500	97300	100700	97900	200	29900	5000	67790	100	1	4000000	3988	4.86	0.18	12	0.01	20501.00	539690.00	132000	20240220	-24.47	89400	20240806	11.52	132000	-24.47	20240220	89400	11.52	20240806	132000	-24.47	20240220	89400	11.52	20240806	N	058650	5000	200 억	47061	N	N	0	N	N
101	20241015	120552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	0	3	0.00	12380300	124	19.94	99800	100200	99700	129600	69800	99700	99841.13	1.18	-90	102900	101300	100100	98500	97300	100700	97900	200	29900	5000	67790	100	1	4000000	3988	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.47	89400	20240806	11.52	132000	-24.47	20240220	89400	11.52	20240806	132000	-24.47	20240220	89400	11.52	20240806	N	058650	5000	200 억	47061	N	N	0	N	N
102	20241015	110554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99900	200	2	0.20	4393000	44	7.07	99800	100200	99800	129600	69800	99700	99840.91	1.18	-13	102900	101300	100100	98500	97300	100700	97900	200	29900	5000	67790	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	N	058650	5000	200 억	47061	N	N	0	N	N
103	20241015	100552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100000	300	2	0.30	3693900	37	5.95	99800	100200	99800	129600	69800	99700	99835.14	1.18	-10	102900	101300	100100	98500	97300	100700	97900	200	29900	5000	67790	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	N	058650	5000	200 억	47061	N	N	0	N	N
104	20241015	090551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99800	100	2	0.10	399200	4	0.64	99800	99800	99800	129600	69800	99700	99800.00	1.18	0	102900	101300	100100	98500	97300	100700	97900	200	29900	5000	67790	100	1	4000000	3992	4.87	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	N	058650	5000	200 억	47061	N	N	0	N	N
105	20241014	160538	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99700	-2600	5	-2.54	62171600	622	1323.40	101700	101700	98900	132900	71700	102300	99954.34	1.18	-458	105033	103666	102433	101066	99833	103050	100450	200	30600	5000	69560	100	1	4000000	3988	4.86	0.18	12	0.02	20501.00	539690.00	132000	20240220	-24.47	89400	20240806	11.52	132000	-24.47	20240220	89400	11.52	20240806	132000	-24.47	20240220	89400	11.52	20240806	N	058650	5000	200 억	47086	N	N	0	N	N
106	20241014	150546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100400	-1900	5	-1.86	59080900	591	1257.45	101700	101700	98900	132900	71700	102300	99967.68	1.18	-455	105033	103666	102433	101066	99833	103050	100450	200	30600	5000	69560	100	1	4000000	4016	4.90	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	N	058650	5000	200 억	47086	N	N	0	N	N
107	20241014	140546	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	-2700	5	-2.64	52202900	522	1110.64	101700	101700	98900	132900	71700	102300	100005.56	1.18	-388	105033	103666	102433	101066	99833	103050	100450	200	30600	5000	69560	100	1	4000000	3984	4.86	0.18	12	0.01	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	47086	N	N	0	N	N
108	20241014	130545	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	-2000	5	-1.96	34189100	341	725.53	101700	101700	99500	132900	71700	102300	100261.29	1.18	-321	105033	103666	102433	101066	99833	103050	100450	200	30600	5000	69560	100	1	4000000	4012	4.89	0.19	12	0.01	20501.00	539690.00	132000	20240220	-24.02	89400	20240806	12.19	132000	-24.02	20240220	89400	12.19	20240806	132000	-24.02	20240220	89400	12.19	20240806	N	058650	5000	200 억	47086	N	N	0	N	N
109	20241014	120539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	99600	-2700	5	-2.64	32885600	328	697.87	101700	101700	99500	132900	71700	102300	100260.98	1.18	-309	105033	103666	102433	101066	99833	103050	100450	200	30600	5000	69560	100	1	4000000	3984	4.86	0.18	12	0.01	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	N	058650	5000	200 억	47086	N	N	0	N	N
110	20241014	110540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100300	-2000	5	-1.96	16715600	166	353.19	101700	101700	100300	132900	71700	102300	100696.39	1.18	-162	105033	103666	102433	101066	99833	103050	100450	200	30600	5000	69560	100	1	4000000	4012	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.02	89400	20240806	12.19	132000	-24.02	20240220	89400	12.19	20240806	132000	-24.02	20240220	89400	12.19	20240806	N	058650	5000	200 억	47086	N	N	0	N	N
111	20241014	100540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101200	-1100	5	-1.08	1925800	19	40.43	101700	101700	101200	132900	71700	102300	101357.89	1.18	-15	105033	103666	102433	101066	99833	103050	100450	200	30600	5000	69560	100	1	4000000	4048	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.33	89400	20240806	13.20	132000	-23.33	20240220	89400	13.20	20240806	132000	-23.33	20240220	89400	13.20	20240806	N	058650	5000	200 억	47086	N	N	0	N	N
112	20241014	090542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101700	-600	5	-0.59	101700	1	2.13	101700	101700	101700	132900	71700	102300	101700.00	1.18	-1	105033	103666	102433	101066	99833	103050	100450	200	30600	5000	69560	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	89400	20240806	13.76	132000	-22.95	20240220	89400	13.76	20240806	132000	-22.95	20240220	89400	13.76	20240806	N	058650	5000	200 억	47086	N	N	0	N	N
113	20241011	160531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102300	700	2	0.69	4802100	47	92.16	103800	103800	101200	132000	71200	101600	102172.34	1.18	7	102466	102032	101266	100832	100066	102250	101050	200	30400	5000	69080	100	1	4000000	4092	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.50	89400	20240806	14.43	132000	-22.50	20240220	89400	14.43	20240806	132000	-22.50	20240220	89400	14.43	20240806	N	058650	5000	200 억	47095	N	N	0	N	N
114	20241011	150539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102300	700	2	0.69	2244600	22	43.14	103800	103800	101200	132000	71200	101600	102027.27	1.18	-7	102466	102032	101266	100832	100066	102250	101050	200	30400	5000	69080	100	1	4000000	4092	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.50	89400	20240806	14.43	132000	-22.50	20240220	89400	14.43	20240806	132000	-22.50	20240220	89400	14.43	20240806	N	058650	5000	200 억	47095	N	N	0	N	N
115	20241011	140540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101300	-300	5	-0.30	2142300	21	41.18	103800	103800	101200	132000	71200	101600	102014.29	1.18	-6	102466	102032	101266	100832	100066	102250	101050	200	30400	5000	69080	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	N	058650	5000	200 억	47095	N	N	0	N	N
116	20241011	130541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101300	-300	5	-0.30	2142300	21	41.18	103800	103800	101200	132000	71200	101600	102014.29	1.18	-6	102466	102032	101266	100832	100066	102250	101050	200	30400	5000	69080	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	N	058650	5000	200 억	47095	N	N	0	N	N
117	20241011	120537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101300	-300	5	-0.30	2142300	21	41.18	103800	103800	101200	132000	71200	101600	102014.29	1.18	-6	102466	102032	101266	100832	100066	102250	101050	200	30400	5000	69080	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	N	058650	5000	200 억	47095	N	N	0	N	N
118	20241011	110537	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101300	-300	5	-0.30	2142300	21	41.18	103800	103800	101200	132000	71200	101600	102014.29	1.18	-6	102466	102032	101266	100832	100066	102250	101050	200	30400	5000	69080	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	N	058650	5000	200 억	47095	N	N	0	N	N
119	20241011	100544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101300	-300	5	-0.30	2142300	21	41.18	103800	103800	101200	132000	71200	101600	102014.29	1.18	-6	102466	102032	101266	100832	100066	102250	101050	200	30400	5000	69080	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	N	058650	5000	200 억	47095	N	N	0	N	N
120	20241011	090540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103800	2200	2	2.17	103800	1	1.96	103800	103800	103800	132000	71200	101600	103800.00	1.18	0	102466	102032	101266	100832	100066	102250	101050	200	30400	5000	69080	100	1	4000000	4152	5.06	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.36	89400	20240806	16.11	132000	-21.36	20240220	89400	16.11	20240806	132000	-21.36	20240220	89400	16.11	20240806	N	058650	5000	200 억	47095	N	N	0	N	N
121	20241010	160551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101600	900	2	0.89	5053300	50	4.08	100700	101700	100500	130900	70500	100700	101066.00	1.18	0	103366	102032	101366	100032	99366	101700	99700	200	30200	5000	68470	100	1	4000000	4064	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.03	89400	20240806	13.65	132000	-23.03	20240220	89400	13.65	20240806	132000	-23.03	20240220	89400	13.65	20240806	N	058650	5000	200 억	47103	N	N	0	N	N
122	20241010	150600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101200	500	2	0.50	3023700	30	2.45	100700	101700	100500	130900	70500	100700	100790.00	1.18	1	103366	102032	101366	100032	99366	101700	99700	200	30200	5000	68470	100	1	4000000	4048	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.33	89400	20240806	13.20	132000	-23.33	20240220	89400	13.20	20240806	132000	-23.33	20240220	89400	13.20	20240806	N	058650	5000	200 억	47103	N	N	0	N	N
123	20241010	140556	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100600	-100	5	-0.10	2419500	24	1.96	100700	101700	100500	130900	70500	100700	100812.50	1.18	1	103366	102032	101366	100032	99366	101700	99700	200	30200	5000	68470	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	N	058650	5000	200 억	47103	N	N	0	N	N
124	20241010	130554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	0	3	0.00	1112400	11	0.90	100700	101700	100700	130900	70500	100700	101127.27	1.18	1	103366	102032	101366	100032	99366	101700	99700	200	30200	5000	68470	100	1	4000000	4028	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	N	058650	5000	200 억	47103	N	N	0	N	N
125	20241010	120555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	0	3	0.00	709500	7	0.57	100700	101700	100700	130900	70500	100700	101357.14	1.18	1	103366	102032	101366	100032	99366	101700	99700	200	30200	5000	68470	100	1	4000000	4028	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	N	058650	5000	200 억	47103	N	N	0	N	N
126	20241010	110554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101600	900	2	0.89	608800	6	0.49	100700	101700	100700	130900	70500	100700	101466.67	1.18	1	103366	102032	101366	100032	99366	101700	99700	200	30200	5000	68470	100	1	4000000	4064	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.03	89400	20240806	13.65	132000	-23.03	20240220	89400	13.65	20240806	132000	-23.03	20240220	89400	13.65	20240806	N	058650	5000	200 억	47103	N	N	0	N	N
127	20241010	100553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101700	1000	2	0.99	202400	2	0.16	100700	101700	100700	130900	70500	100700	101200.00	1.18	0	103366	102032	101366	100032	99366	101700	99700	200	30200	5000	68470	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	89400	20240806	13.76	132000	-22.95	20240220	89400	13.76	20240806	132000	-22.95	20240220	89400	13.76	20240806	N	058650	5000	200 억	47103	N	N	0	N	N
128	20241010	090555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	0	3	0.00	100700	1	0.08	100700	100700	100700	130900	70500	100700	100700.00	1.18	0	103366	102032	101366	100032	99366	101700	99700	200	30200	5000	68470	100	1	4000000	4028	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	N	058650	5000	200 억	47103	N	N	0	N	N
129	20241008	160551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100700	-300	5	-0.30	123594900	1224	1211.88	101000	102700	100700	131300	70700	101000	100976.23	1.18	-950	102333	101666	101233	100566	100133	101450	100350	200	30300	5000	68680	100	1	4000000	4028	4.91	0.19	12	0.03	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	N	058650	5000	200 억	47106	N	N	24	N	N
130	20241008	150554	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100800	-200	5	-0.20	81076700	802	794.06	101000	102700	100800	131300	70700	101000	101093.14	1.18	-586	102333	101666	101233	100566	100133	101450	100350	200	30300	5000	68680	100	1	4000000	4032	4.92	0.19	12	0.02	20501.00	539690.00	132000	20240220	-23.64	89400	20240806	12.75	132000	-23.64	20240220	89400	12.75	20240806	132000	-23.64	20240220	89400	12.75	20240806	N	058650	5000	200 억	47106	N	N	24	N	N
131	20241008	140553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	102300	1300	2	1.29	66294200	656	649.50	101000	102700	100900	131300	70700	101000	101058.23	1.18	-492	102333	101666	101233	100566	100133	101450	100350	200	30300	5000	68680	100	1	4000000	4092	4.99	0.19	12	0.02	20501.00	539690.00	132000	20240220	-22.50	89400	20240806	14.43	132000	-22.50	20240220	89400	14.43	20240806	132000	-22.50	20240220	89400	14.43	20240806	N	058650	5000	200 억	47106	N	N	24	N	N
132	20241008	130551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	0	3	0.00	10099500	100	99.01	101000	101000	100900	131300	70700	101000	100995.00	1.18	-9	102333	101666	101233	100566	100133	101450	100350	200	30300	5000	68680	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	47106	N	N	24	N	N
133	20241008	120552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	0	3	0.00	4645500	46	45.54	101000	101000	100900	131300	70700	101000	100989.13	1.18	-8	102333	101666	101233	100566	100133	101450	100350	200	30300	5000	68680	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	47106	N	N	24	N	N
134	20241008	110551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	-100	5	-0.10	3332500	33	32.67	101000	101000	100900	131300	70700	101000	100984.85	1.18	-8	102333	101666	101233	100566	100133	101450	100350	200	30300	5000	68680	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	47106	N	N	24	N	N
135	20241008	100553	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	0	3	0.00	2828000	28	27.72	101000	101000	101000	131300	70700	101000	101000.00	1.18	-8	102333	101666	101233	100566	100133	101450	100350	200	30300	5000	68680	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	47106	N	N	24	N	N
136	20241008	090551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	0	3	0.00	0	0	0.00	0	0	0	131300	70700	101000	0.00	1.18	0	102333	101666	101233	100566	100133	101450	100350	200	30300	5000	68680	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	47106	N	N	24	N	N
137	20241007	160552	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	0	3	0.00	10233600	101	265.79	101700	101900	100800	131300	70700	101000	101322.77	1.18	-16	102066	101532	101266	100732	100466	101400	100600	200	30300	5000	68680	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	47115	N	N	24	N	N
138	20241007	150536	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101800	800	2	0.79	9021200	89	234.21	101700	101900	100800	131300	70700	101000	101361.80	1.18	-11	102066	101532	101266	100732	100466	101400	100600	200	30300	5000	68680	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	89400	20240806	13.87	132000	-22.88	20240220	89400	13.87	20240806	132000	-22.88	20240220	89400	13.87	20240806	N	058650	5000	200 억	47115	N	N	10	N	N
139	20241007	140555	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101800	800	2	0.79	9021200	89	234.21	101700	101900	100800	131300	70700	101000	101361.80	1.18	-11	102066	101532	101266	100732	100466	101400	100600	200	30300	5000	68680	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	89400	20240806	13.87	132000	-22.88	20240220	89400	13.87	20240806	132000	-22.88	20240220	89400	13.87	20240806	N	058650	5000	200 억	47115	N	N	10	N	N
140	20241007	130539	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101900	900	2	0.89	8210200	81	213.16	101700	101900	100800	131300	70700	101000	101360.49	1.18	-10	102066	101532	101266	100732	100466	101400	100600	200	30300	5000	68680	100	1	4000000	4076	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.80	89400	20240806	13.98	132000	-22.80	20240220	89400	13.98	20240806	132000	-22.80	20240220	89400	13.98	20240806	N	058650	5000	200 억	47115	N	N	10	N	N
141	20241007	120609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101100	100	2	0.10	8108300	80	210.53	101700	101900	100800	131300	70700	101000	101353.75	1.18	-10	102066	101532	101266	100732	100466	101400	100600	200	30300	5000	68680	100	1	4000000	4044	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.41	89400	20240806	13.09	132000	-23.41	20240220	89400	13.09	20240806	132000	-23.41	20240220	89400	13.09	20240806	N	058650	5000	200 억	47115	N	N	10	N	N
142	20241007	110529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	0	3	0.00	7703900	76	200.00	101700	101900	100800	131300	70700	101000	101367.11	1.18	-9	102066	101532	101266	100732	100466	101400	100600	200	30300	5000	68680	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	47115	N	N	10	N	N
143	20241007	100529	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101800	800	2	0.79	4243600	42	110.53	101700	101800	100800	131300	70700	101000	101038.10	1.18	-1	102066	101532	101266	100732	100466	101400	100600	200	30300	5000	68680	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	89400	20240806	13.87	132000	-22.88	20240220	89400	13.87	20240806	132000	-22.88	20240220	89400	13.87	20240806	N	058650	5000	200 억	47115	N	N	10	N	N
144	20241007	090511	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	0	3	0.00	0	0	0.00	0	0	0	131300	70700	101000	0.00	1.18	0	102066	101532	101266	100732	100466	101400	100600	200	30300	5000	68680	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	47115	N	N	10	N	N
145	20241004	160513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	100	2	0.10	3842100	38	26.21	101800	101800	101000	131100	70700	100900	101107.89	1.18	-18	104566	102732	101766	99932	98966	102250	99450	200	30200	5000	68610	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	47127	N	N	10	N	N
146	20241004	150518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101800	900	2	0.89	709400	7	4.83	101800	101800	101000	131100	70700	100900	101342.86	1.18	-2	104566	102732	101766	99932	98966	102250	99450	200	30200	5000	68610	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	89400	20240806	13.87	132000	-22.88	20240220	89400	13.87	20240806	132000	-22.88	20240220	89400	13.87	20240806	N	058650	5000	200 억	47127	N	N	0	N	N
147	20241004	140518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	100	2	0.10	607600	6	4.14	101800	101800	101000	131100	70700	100900	101266.67	1.18	-1	104566	102732	101766	99932	98966	102250	99450	200	30200	5000	68610	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	47127	N	N	0	N	N
148	20241004	130517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	100	2	0.10	607600	6	4.14	101800	101800	101000	131100	70700	100900	101266.67	1.18	-1	104566	102732	101766	99932	98966	102250	99450	200	30200	5000	68610	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	47127	N	N	0	N	N
149	20241004	120517	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101000	100	2	0.10	607600	6	4.14	101800	101800	101000	131100	70700	100900	101266.67	1.18	-1	104566	102732	101766	99932	98966	102250	99450	200	30200	5000	68610	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	N	058650	5000	200 억	47127	N	N	0	N	N
150	20241004	110515	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101800	900	2	0.89	203600	2	1.38	101800	101800	101800	131100	70700	100900	101800.00	1.18	-1	104566	102732	101766	99932	98966	102250	99450	200	30200	5000	68610	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	89400	20240806	13.87	132000	-22.88	20240220	89400	13.87	20240806	132000	-22.88	20240220	89400	13.87	20240806	N	058650	5000	200 억	47127	N	N	0	N	N
151	20241004	100512	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101800	900	2	0.89	101800	1	0.69	101800	101800	101800	131100	70700	100900	101800.00	1.18	0	104566	102732	101766	99932	98966	102250	99450	200	30200	5000	68610	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	89400	20240806	13.87	132000	-22.88	20240220	89400	13.87	20240806	132000	-22.88	20240220	89400	13.87	20240806	N	058650	5000	200 억	47127	N	N	0	N	N
152	20241004	090513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	0	3	0.00	0	0	0.00	0	0	0	131100	70700	100900	0.00	1.18	0	104566	102732	101766	99932	98966	102250	99450	200	30200	5000	68610	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	47127	N	N	0	N	N
153	20241002	160510	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	0	3	0.00	14723200	145	241.67	102100	103600	100800	131100	70700	100900	101539.31	1.18	-5	103166	102032	101466	100332	99766	101750	100050	200	30200	5000	68610	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	47164	N	N	34	N	N
154	20241002	150520	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101200	300	2	0.30	11897000	117	195.00	102100	103600	100800	131100	70700	100900	101683.76	1.18	17	103166	102032	101466	100332	99766	101750	100050	200	30200	5000	68610	100	1	4000000	4048	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.33	89400	20240806	13.20	132000	-23.33	20240220	89400	13.20	20240806	132000	-23.33	20240220	89400	13.20	20240806	N	058650	5000	200 억	47164	N	N	34	N	N
155	20241002	140518	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	0	3	0.00	11694900	115	191.67	102100	103600	100800	131100	70700	100900	101694.78	1.18	18	103166	102032	101466	100332	99766	101750	100050	200	30200	5000	68610	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	47164	N	N	34	N	N
156	20241002	130513	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	0	3	0.00	11694900	115	191.67	102100	103600	100800	131100	70700	100900	101694.78	1.18	18	103166	102032	101466	100332	99766	101750	100050	200	30200	5000	68610	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	47164	N	N	34	N	N
157	20241002	120511	57	100.00	KOSPI	철강.금속	N	N	N	N	N	101700	800	2	0.79	7755000	76	126.67	102100	103600	101600	131100	70700	100900	102039.47	1.18	19	103166	102032	101466	100332	99766	101750	100050	200	30200	5000	68610	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	89400	20240806	13.76	132000	-22.95	20240220	89400	13.76	20240806	132000	-22.95	20240220	89400	13.76	20240806	N	058650	5000	200 억	47164	N	N	34	N	N
158	20241002	110505	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103400	2500	2	2.48	3373700	33	55.00	102100	103600	101900	131100	70700	100900	102233.33	1.18	2	103166	102032	101466	100332	99766	101750	100050	200	30200	5000	68610	100	1	4000000	4136	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.67	89400	20240806	15.66	132000	-21.67	20240220	89400	15.66	20240806	132000	-21.67	20240220	89400	15.66	20240806	N	058650	5000	200 억	47164	N	N	34	N	N
159	20241002	100504	57	100.00	KOSPI	철강.금속	N	N	N	N	N	103400	2500	2	2.48	3270300	32	53.33	102100	103600	101900	131100	70700	100900	102196.88	1.18	2	103166	102032	101466	100332	99766	101750	100050	200	30200	5000	68610	100	1	4000000	4136	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.67	89400	20240806	15.66	132000	-21.67	20240220	89400	15.66	20240806	132000	-21.67	20240220	89400	15.66	20240806	N	058650	5000	200 억	47164	N	N	34	N	N
160	20241002	090502	57	100.00	KOSPI	철강.금속	N	N	N	N	N	100900	0	3	0.00	0	0	0.00	0	0	0	131100	70700	100900	0.00	1.18	0	103166	102032	101466	100332	99766	101750	100050	200	30200	5000	68610	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	N	058650	5000	200 억	47164	N	N	34	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History