KissMeData/092790/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160806	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8920	-180	5	-1.98	3035704280	336718	104.33	9130	9190	8800	11830	6370	9100	9016.10	1.50	15136	9566	9332	9216	8982	8866	9275	8925	130	2730	500	6550	10	1	26002000	2319	1.63	0.52	12	1.29	5473.00	17112.00	12360	20240620	-27.83	6440	20240119	38.51	12360	-27.83	20240620	6440	38.51	20240119	12360	-27.83	20240620	6440	38.51	20240119	5.38	N	092790	500	130 억	389611	N	N	0	N	N
3	20241031	150817	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9000	-100	5	-1.10	2709222420	300206	93.02	9130	9190	8800	11830	6370	9100	9024.54	1.50	5153	9566	9332	9216	8982	8866	9275	8925	130	2730	500	6550	10	1	26002000	2340	1.64	0.53	12	1.15	5473.00	17112.00	12360	20240620	-27.18	6440	20240119	39.75	12360	-27.18	20240620	6440	39.75	20240119	12360	-27.18	20240620	6440	39.75	20240119	5.38	N	092790	500	130 억	389611	N	N	0	N	N
4	20241031	140817	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9090	-10	5	-0.11	2379535090	263832	81.75	9130	9190	8800	11830	6370	9100	9019.13	1.50	11107	9566	9332	9216	8982	8866	9275	8925	130	2730	500	6550	10	1	26002000	2364	1.66	0.53	12	1.01	5473.00	17112.00	12360	20240620	-26.46	6440	20240119	41.15	12360	-26.46	20240620	6440	41.15	20240119	12360	-26.46	20240620	6440	41.15	20240119	5.38	N	092790	500	130 억	389611	N	N	0	N	N
5	20241031	130815	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9140	40	2	0.44	2044002060	226865	70.29	9130	9190	8800	11830	6370	9100	9009.77	1.50	7321	9566	9332	9216	8982	8866	9275	8925	130	2730	500	6550	10	1	26002000	2377	1.67	0.53	12	0.87	5473.00	17112.00	12360	20240620	-26.05	6440	20240119	41.93	12360	-26.05	20240620	6440	41.93	20240119	12360	-26.05	20240620	6440	41.93	20240119	5.38	N	092790	500	130 억	389611	N	N	0	N	N
6	20241031	120817	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9060	-40	5	-0.44	1709222410	190164	58.92	9130	9140	8800	11830	6370	9100	8988.15	1.50	5274	9566	9332	9216	8982	8866	9275	8925	130	2730	500	6550	10	1	26002000	2356	1.66	0.53	12	0.73	5473.00	17112.00	12360	20240620	-26.70	6440	20240119	40.68	12360	-26.70	20240620	6440	40.68	20240119	12360	-26.70	20240620	6440	40.68	20240119	5.38	N	092790	500	130 억	389611	N	N	0	N	N
7	20241031	110816	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8950	-150	5	-1.65	1520196060	169212	52.43	9130	9140	8800	11830	6370	9100	8983.97	1.50	1447	9566	9332	9216	8982	8866	9275	8925	130	2730	500	6550	10	1	26002000	2327	1.64	0.52	12	0.65	5473.00	17112.00	12360	20240620	-27.59	6440	20240119	38.98	12360	-27.59	20240620	6440	38.98	20240119	12360	-27.59	20240620	6440	38.98	20240119	5.38	N	092790	500	130 억	389611	N	N	0	N	N
8	20241031	100815	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8960	-140	5	-1.54	909175260	100516	31.14	9130	9140	8960	11830	6370	9100	9045.08	1.50	-11119	9566	9332	9216	8982	8866	9275	8925	130	2730	500	6550	10	1	26002000	2330	1.64	0.52	12	0.39	5473.00	17112.00	12360	20240620	-27.51	6440	20240119	39.13	12360	-27.51	20240620	6440	39.13	20240119	12360	-27.51	20240620	6440	39.13	20240119	5.38	N	092790	500	130 억	389611	N	N	0	N	N
9	20241031	090813	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9010	-90	5	-0.99	308677280	34028	10.54	9130	9140	9000	11830	6370	9100	9071.27	1.50	-8023	9566	9332	9216	8982	8866	9275	8925	130	2730	500	6550	10	1	26002000	2343	1.65	0.53	12	0.13	5473.00	17112.00	12360	20240620	-27.10	6440	20240119	39.91	12360	-27.10	20240620	6440	39.91	20240119	12360	-27.10	20240620	6440	39.91	20240119	5.38	N	092790	500	130 억	389611	N	N	0	N	N
10	20241030	160811	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9100	-270	5	-2.88	2901941650	313833	60.56	9360	9450	9100	12180	6560	9370	9247.35	1.51	-3177	9690	9530	9300	9140	8910	9610	9220	130	2810	500	6740	10	1	26002000	2366	1.66	0.53	12	1.21	5473.00	17112.00	12360	20240620	-26.38	6440	20240119	41.30	12360	-26.38	20240620	6440	41.30	20240119	12360	-26.38	20240620	6440	41.30	20240119	5.43	N	092790	500	130 억	392726	N	N	0	N	N
11	20241030	150830	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9120	-250	5	-2.67	2614867400	282318	54.48	9360	9450	9110	12180	6560	9370	9261.93	1.51	-6796	9690	9530	9300	9140	8910	9610	9220	130	2810	500	6740	10	1	26002000	2371	1.67	0.53	12	1.09	5473.00	17112.00	12360	20240620	-26.21	6440	20240119	41.61	12360	-26.21	20240620	6440	41.61	20240119	12360	-26.21	20240620	6440	41.61	20240119	5.43	N	092790	500	130 억	392726	N	N	0	N	N
12	20241030	140814	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9200	-170	5	-1.81	1980179860	213052	41.12	9360	9450	9200	12180	6560	9370	9294.16	1.51	-15575	9690	9530	9300	9140	8910	9610	9220	130	2810	500	6740	10	1	26002000	2392	1.68	0.54	12	0.82	5473.00	17112.00	12360	20240620	-25.57	6440	20240119	42.86	12360	-25.57	20240620	6440	42.86	20240119	12360	-25.57	20240620	6440	42.86	20240119	5.43	N	092790	500	130 억	392726	N	N	0	N	N
13	20241030	130818	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9260	-110	5	-1.17	1690709770	181670	35.06	9360	9450	9220	12180	6560	9370	9306.30	1.51	-14659	9690	9530	9300	9140	8910	9610	9220	130	2810	500	6740	10	1	26002000	2408	1.69	0.54	12	0.70	5473.00	17112.00	12360	20240620	-25.08	6440	20240119	43.79	12360	-25.08	20240620	6440	43.79	20240119	12360	-25.08	20240620	6440	43.79	20240119	5.43	N	092790	500	130 억	392726	N	N	0	N	N
14	20241030	120829	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9270	-100	5	-1.07	1541856460	165599	31.96	9360	9450	9220	12180	6560	9370	9310.59	1.51	-15746	9690	9530	9300	9140	8910	9610	9220	130	2810	500	6740	10	1	26002000	2410	1.69	0.54	12	0.64	5473.00	17112.00	12360	20240620	-25.00	6440	20240119	43.94	12360	-25.00	20240620	6440	43.94	20240119	12360	-25.00	20240620	6440	43.94	20240119	5.43	N	092790	500	130 억	392726	N	N	0	N	N
15	20241030	110816	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9240	-130	5	-1.39	1390650440	149280	28.81	9360	9450	9220	12180	6560	9370	9315.52	1.51	-11853	9690	9530	9300	9140	8910	9610	9220	130	2810	500	6740	10	1	26002000	2403	1.69	0.54	12	0.57	5473.00	17112.00	12360	20240620	-25.24	6440	20240119	43.48	12360	-25.24	20240620	6440	43.48	20240119	12360	-25.24	20240620	6440	43.48	20240119	5.43	N	092790	500	130 억	392726	N	N	0	N	N
16	20241030	100813	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9330	-40	5	-0.43	880494110	94257	18.19	9360	9450	9280	12180	6560	9370	9341.25	1.51	-1844	9690	9530	9300	9140	8910	9610	9220	130	2810	500	6740	10	1	26002000	2426	1.70	0.55	12	0.36	5473.00	17112.00	12360	20240620	-24.51	6440	20240119	44.88	12360	-24.51	20240620	6440	44.88	20240119	12360	-24.51	20240620	6440	44.88	20240119	5.43	N	092790	500	130 억	392726	N	N	0	N	N
17	20241030	090817	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9420	50	2	0.53	312846970	33468	6.46	9360	9450	9280	12180	6560	9370	9347.27	1.51	-1208	9690	9530	9300	9140	8910	9610	9220	130	2810	500	6740	10	1	26002000	2449	1.72	0.55	12	0.13	5473.00	17112.00	12360	20240620	-23.79	6440	20240119	46.27	12360	-23.79	20240620	6440	46.27	20240119	12360	-23.79	20240620	6440	46.27	20240119	5.43	N	092790	500	130 억	392726	N	N	0	N	N
18	20241029	160747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9370	170	2	1.85	4708352130	505956	99.01	9160	9460	9070	11960	6440	9200	9305.69	1.42	22314	9473	9336	9073	8936	8673	9405	9005	130	2760	500	6620	10	1	26002000	2436	1.71	0.55	12	1.95	5473.00	17112.00	12360	20240620	-24.19	6440	20240119	45.50	12360	-24.19	20240620	6440	45.50	20240119	12360	-24.19	20240620	6440	45.50	20240119	5.29	N	092790	500	130 억	369491	N	N	0	N	N
19	20241029	150759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9440	240	2	2.61	4440907020	477489	93.44	9160	9460	9070	11960	6440	9200	9300.58	1.42	17206	9473	9336	9073	8936	8673	9405	9005	130	2760	500	6620	10	1	26002000	2455	1.72	0.55	12	1.84	5473.00	17112.00	12360	20240620	-23.62	6440	20240119	46.58	12360	-23.62	20240620	6440	46.58	20240119	12360	-23.62	20240620	6440	46.58	20240119	5.29	N	092790	500	130 억	369491	N	N	0	N	N
20	20241029	140711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9380	180	2	1.96	3664740880	394867	77.27	9160	9460	9070	11960	6440	9200	9280.99	1.42	1630	9473	9336	9073	8936	8673	9405	9005	130	2760	500	6620	10	1	26002000	2439	1.71	0.55	12	1.52	5473.00	17112.00	12360	20240620	-24.11	6440	20240119	45.65	12360	-24.11	20240620	6440	45.65	20240119	12360	-24.11	20240620	6440	45.65	20240119	5.29	N	092790	500	130 억	369491	N	N	0	N	N
21	20241029	130753	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9310	110	2	1.20	2860722630	309236	60.51	9160	9390	9070	11960	6440	9200	9250.97	1.42	-2993	9473	9336	9073	8936	8673	9405	9005	130	2760	500	6620	10	1	26002000	2421	1.70	0.54	12	1.19	5473.00	17112.00	12360	20240620	-24.68	6440	20240119	44.57	12360	-24.68	20240620	6440	44.57	20240119	12360	-24.68	20240620	6440	44.57	20240119	5.29	N	092790	500	130 억	369491	N	N	0	N	N
22	20241029	120756	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9280	80	2	0.87	2299410980	249050	48.74	9160	9350	9070	11960	6440	9200	9232.75	1.42	-10370	9473	9336	9073	8936	8673	9405	9005	130	2760	500	6620	10	1	26002000	2413	1.70	0.54	12	0.96	5473.00	17112.00	12360	20240620	-24.92	6440	20240119	44.10	12360	-24.92	20240620	6440	44.10	20240119	12360	-24.92	20240620	6440	44.10	20240119	5.29	N	092790	500	130 억	369491	N	N	0	N	N
23	20241029	110810	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9260	60	2	0.65	1914952620	207724	40.65	9160	9340	9070	11960	6440	9200	9218.75	1.42	-5561	9473	9336	9073	8936	8673	9405	9005	130	2760	500	6620	10	1	26002000	2408	1.69	0.54	12	0.80	5473.00	17112.00	12360	20240620	-25.08	6440	20240119	43.79	12360	-25.08	20240620	6440	43.79	20240119	12360	-25.08	20240620	6440	43.79	20240119	5.29	N	092790	500	130 억	369491	N	N	0	N	N
24	20241029	100753	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9300	100	2	1.09	1304203630	141894	27.77	9160	9300	9070	11960	6440	9200	9191.38	1.42	4373	9473	9336	9073	8936	8673	9405	9005	130	2760	500	6620	10	1	26002000	2418	1.70	0.54	12	0.55	5473.00	17112.00	12360	20240620	-24.76	6440	20240119	44.41	12360	-24.76	20240620	6440	44.41	20240119	12360	-24.76	20240620	6440	44.41	20240119	5.29	N	092790	500	130 억	369491	N	N	0	N	N
25	20241028	160745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9200	360	2	4.07	4575609760	506247	89.74	8850	9210	8810	11490	6190	8840	9037.73	1.22	53349	9346	9092	8936	8682	8526	9015	8605	130	2650	500	6360	10	1	26002000	2392	1.68	0.54	12	1.95	5473.00	17112.00	12360	20240620	-25.57	6440	20240119	42.86	12360	-25.57	20240620	6440	42.86	20240119	12360	-25.57	20240620	6440	42.86	20240119	5.13	N	092790	500	130 억	316161	N	N	0	N	N
26	20241028	150751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9180	340	2	3.85	4278962390	473930	84.01	8850	9210	8810	11490	6190	8840	9029.00	1.22	50914	9346	9092	8936	8682	8526	9015	8605	130	2650	500	6360	10	1	26002000	2387	1.68	0.54	12	1.82	5473.00	17112.00	12360	20240620	-25.73	6440	20240119	42.55	12360	-25.73	20240620	6440	42.55	20240119	12360	-25.73	20240620	6440	42.55	20240119	5.13	N	092790	500	130 억	316161	N	N	0	N	N
27	20241028	140752	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9150	310	2	3.51	3303790970	367589	65.16	8850	9160	8810	11490	6190	8840	8988.06	1.22	39802	9346	9092	8936	8682	8526	9015	8605	130	2650	500	6360	10	1	26002000	2379	1.67	0.53	12	1.41	5473.00	17112.00	12360	20240620	-25.97	6440	20240119	42.08	12360	-25.97	20240620	6440	42.08	20240119	12360	-25.97	20240620	6440	42.08	20240119	5.13	N	092790	500	130 억	316161	N	N	0	N	N
28	20241028	130749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9060	220	2	2.49	2666479780	297584	52.75	8850	9100	8810	11490	6190	8840	8960.75	1.22	10686	9346	9092	8936	8682	8526	9015	8605	130	2650	500	6360	10	1	26002000	2356	1.66	0.53	12	1.14	5473.00	17112.00	12360	20240620	-26.70	6440	20240119	40.68	12360	-26.70	20240620	6440	40.68	20240119	12360	-26.70	20240620	6440	40.68	20240119	5.13	N	092790	500	130 억	316161	N	N	0	N	N
29	20241028	120750	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9080	240	2	2.71	2449207000	273538	48.49	8850	9100	8810	11490	6190	8840	8954.14	1.22	5632	9346	9092	8936	8682	8526	9015	8605	130	2650	500	6360	10	1	26002000	2361	1.66	0.53	12	1.05	5473.00	17112.00	12360	20240620	-26.54	6440	20240119	40.99	12360	-26.54	20240620	6440	40.99	20240119	12360	-26.54	20240620	6440	40.99	20240119	5.13	N	092790	500	130 억	316161	N	N	0	N	N
30	20241028	110645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9010	170	2	1.92	1926368450	215667	38.23	8850	9020	8810	11490	6190	8840	8932.49	1.22	-4163	9346	9092	8936	8682	8526	9015	8605	130	2650	500	6360	10	1	26002000	2343	1.65	0.53	12	0.83	5473.00	17112.00	12360	20240620	-27.10	6440	20240119	39.91	12360	-27.10	20240620	6440	39.91	20240119	12360	-27.10	20240620	6440	39.91	20240119	5.13	N	092790	500	130 억	316161	N	N	0	N	N
31	20241028	100745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8870	30	2	0.34	1174534860	131578	23.32	8850	9000	8810	11490	6190	8840	8927.06	1.22	45	9346	9092	8936	8682	8526	9015	8605	130	2650	500	6360	10	1	26002000	2306	1.62	0.52	12	0.51	5473.00	17112.00	12360	20240620	-28.24	6440	20240119	37.73	12360	-28.24	20240620	6440	37.73	20240119	12360	-28.24	20240620	6440	37.73	20240119	5.13	N	092790	500	130 억	316161	N	N	0	N	N
32	20241028	090745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8910	70	2	0.79	148034050	16715	2.96	8850	8910	8810	11490	6190	8840	8857.19	1.22	-2741	9346	9092	8936	8682	8526	9015	8605	130	2650	500	6360	10	1	26002000	2317	1.63	0.52	12	0.06	5473.00	17112.00	12360	20240620	-27.91	6440	20240119	38.35	12360	-27.91	20240620	6440	38.35	20240119	12360	-27.91	20240620	6440	38.35	20240119	5.13	N	092790	500	130 억	316161	N	N	0	N	N
33	20241025	160743	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8840	-270	5	-2.96	4893263190	548881	111.43	9040	9190	8780	11840	6380	9110	8914.78	1.03	41684	9310	9210	9120	9020	8930	9165	8975	130	2730	500	6550	10	1	26002000	2299	1.62	0.52	12	2.11	5473.00	17112.00	12360	20240620	-28.48	6440	20240119	37.27	12360	-28.48	20240620	6440	37.27	20240119	12360	-28.48	20240620	6440	37.27	20240119	5.03	N	092790	500	130 억	268911	N	N	0	N	N
34	20241025	150749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8870	-240	5	-2.63	4633479340	519479	105.46	9040	9190	8780	11840	6380	9110	8919.23	1.03	36087	9310	9210	9120	9020	8930	9165	8975	130	2730	500	6550	10	1	26002000	2306	1.62	0.52	12	2.00	5473.00	17112.00	12360	20240620	-28.24	6440	20240119	37.73	12360	-28.24	20240620	6440	37.73	20240119	12360	-28.24	20240620	6440	37.73	20240119	5.03	N	092790	500	130 억	268911	N	N	0	N	N
35	20241025	140746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8830	-280	5	-3.07	3948886820	441853	89.70	9040	9190	8800	11840	6380	9110	8936.85	1.03	24010	9310	9210	9120	9020	8930	9165	8975	130	2730	500	6550	10	1	26002000	2296	1.61	0.52	12	1.70	5473.00	17112.00	12360	20240620	-28.56	6440	20240119	37.11	12360	-28.56	20240620	6440	37.11	20240119	12360	-28.56	20240620	6440	37.11	20240119	5.03	N	092790	500	130 억	268911	N	N	0	N	N
36	20241025	130749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8920	-190	5	-2.09	3622404410	404983	82.22	9040	9190	8800	11840	6380	9110	8944.32	1.03	22779	9310	9210	9120	9020	8930	9165	8975	130	2730	500	6550	10	1	26002000	2319	1.63	0.52	12	1.56	5473.00	17112.00	12360	20240620	-27.83	6440	20240119	38.51	12360	-27.83	20240620	6440	38.51	20240119	12360	-27.83	20240620	6440	38.51	20240119	5.03	N	092790	500	130 억	268911	N	N	0	N	N
37	20241025	120751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8920	-190	5	-2.09	3444641530	385030	78.16	9040	9190	8800	11840	6380	9110	8946.14	1.03	24183	9310	9210	9120	9020	8930	9165	8975	130	2730	500	6550	10	1	26002000	2319	1.63	0.52	12	1.48	5473.00	17112.00	12360	20240620	-27.83	6440	20240119	38.51	12360	-27.83	20240620	6440	38.51	20240119	12360	-27.83	20240620	6440	38.51	20240119	5.03	N	092790	500	130 억	268911	N	N	0	N	N
38	20241025	110745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8900	-210	5	-2.31	3196674580	357180	72.51	9040	9190	8800	11840	6380	9110	8949.46	1.03	18990	9310	9210	9120	9020	8930	9165	8975	130	2730	500	6550	10	1	26002000	2314	1.63	0.52	12	1.37	5473.00	17112.00	12360	20240620	-27.99	6440	20240119	38.20	12360	-27.99	20240620	6440	38.20	20240119	12360	-27.99	20240620	6440	38.20	20240119	5.03	N	092790	500	130 억	268911	N	N	0	N	N
39	20241025	100748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8950	-160	5	-1.76	2056498610	228438	46.38	9040	9190	8850	11840	6380	9110	9002.13	1.03	15765	9310	9210	9120	9020	8930	9165	8975	130	2730	500	6550	10	1	26002000	2327	1.64	0.52	12	0.88	5473.00	17112.00	12360	20240620	-27.59	6440	20240119	38.98	12360	-27.59	20240620	6440	38.98	20240119	12360	-27.59	20240620	6440	38.98	20240119	5.03	N	092790	500	130 억	268911	N	N	0	N	N
40	20241025	090749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9110	0	3	0.00	285698770	31449	6.38	9040	9190	9040	11840	6380	9110	9083.97	1.03	4034	9310	9210	9120	9020	8930	9165	8975	130	2730	500	6550	10	1	26002000	2369	1.66	0.53	12	0.12	5473.00	17112.00	12360	20240620	-26.29	6440	20240119	41.46	12360	-26.29	20240620	6440	41.46	20240119	12360	-26.29	20240620	6440	41.46	20240119	5.03	N	092790	500	130 억	268911	N	N	0	N	N
41	20241024	160734	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9110	-240	5	-2.57	4302893800	472860	34.89	9140	9220	9030	12150	6550	9350	9099.55	1.19	-39910	9870	9610	9260	9000	8650	9740	9130	130	2800	500	6730	10	1	26002000	2369	1.66	0.53	12	1.82	5473.00	17112.00	12360	20240620	-26.29	6440	20240119	41.46	12360	-26.29	20240620	6440	41.46	20240119	12360	-26.29	20240620	6440	41.46	20240119	4.80	N	092790	500	130 억	308782	N	N	0	N	N
42	20241024	150740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9120	-230	5	-2.46	4037330700	443729	32.74	9140	9220	9030	12150	6550	9350	9098.56	1.19	-38995	9870	9610	9260	9000	8650	9740	9130	130	2800	500	6730	10	1	26002000	2371	1.67	0.53	12	1.71	5473.00	17112.00	12360	20240620	-26.21	6440	20240119	41.61	12360	-26.21	20240620	6440	41.61	20240119	12360	-26.21	20240620	6440	41.61	20240119	4.80	N	092790	500	130 억	308782	N	N	0	N	N
43	20241024	140727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9090	-260	5	-2.78	3634174210	399427	29.47	9140	9220	9030	12150	6550	9350	9098.37	1.19	-41955	9870	9610	9260	9000	8650	9740	9130	130	2800	500	6730	10	1	26002000	2364	1.66	0.53	12	1.54	5473.00	17112.00	12360	20240620	-26.46	6440	20240119	41.15	12360	-26.46	20240620	6440	41.15	20240119	12360	-26.46	20240620	6440	41.15	20240119	4.80	N	092790	500	130 억	308782	N	N	0	N	N
44	20241024	130739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9180	-170	5	-1.82	3251282070	357626	26.39	9140	9180	9030	12150	6550	9350	9091.18	1.19	-45789	9870	9610	9260	9000	8650	9740	9130	130	2800	500	6730	10	1	26002000	2387	1.68	0.54	12	1.38	5473.00	17112.00	12360	20240620	-25.73	6440	20240119	42.55	12360	-25.73	20240620	6440	42.55	20240119	12360	-25.73	20240620	6440	42.55	20240119	4.80	N	092790	500	130 억	308782	N	N	0	N	N
45	20241024	120737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9130	-220	5	-2.35	2789907910	307010	22.65	9140	9180	9030	12150	6550	9350	9087.22	1.19	-49405	9870	9610	9260	9000	8650	9740	9130	130	2800	500	6730	10	1	26002000	2374	1.67	0.53	12	1.18	5473.00	17112.00	12360	20240620	-26.13	6440	20240119	41.77	12360	-26.13	20240620	6440	41.77	20240119	12360	-26.13	20240620	6440	41.77	20240119	4.80	N	092790	500	130 억	308782	N	N	0	N	N
46	20241024	110740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9080	-270	5	-2.89	2241865860	246571	18.19	9140	9180	9030	12150	6550	9350	9092.01	1.19	-54163	9870	9610	9260	9000	8650	9740	9130	130	2800	500	6730	10	1	26002000	2361	1.66	0.53	12	0.95	5473.00	17112.00	12360	20240620	-26.54	6440	20240119	40.99	12360	-26.54	20240620	6440	40.99	20240119	12360	-26.54	20240620	6440	40.99	20240119	4.80	N	092790	500	130 억	308782	N	N	0	N	N
47	20241024	100737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9120	-230	5	-2.46	1817351810	199868	14.75	9140	9180	9030	12150	6550	9350	9092.57	1.19	-44255	9870	9610	9260	9000	8650	9740	9130	130	2800	500	6730	10	1	26002000	2371	1.67	0.53	12	0.77	5473.00	17112.00	12360	20240620	-26.21	6440	20240119	41.61	12360	-26.21	20240620	6440	41.61	20240119	12360	-26.21	20240620	6440	41.61	20240119	4.80	N	092790	500	130 억	308782	N	N	0	N	N
48	20241024	090805	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9070	-280	5	-2.99	887997400	97602	7.20	9140	9180	9030	12150	6550	9350	9097.76	1.19	-20957	9870	9610	9260	9000	8650	9740	9130	130	2800	500	6730	10	1	26002000	2358	1.66	0.53	12	0.38	5473.00	17112.00	12360	20240620	-26.62	6440	20240119	40.84	12360	-26.62	20240620	6440	40.84	20240119	12360	-26.62	20240620	6440	40.84	20240119	4.80	N	092790	500	130 억	308782	N	N	0	N	N
49	20241023	160739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9350	-50	5	-0.53	12072352780	1300376	90.13	9210	9520	8910	12220	6580	9400	9283.60	0.74	116736	9786	9592	9426	9232	9066	9690	9330	130	2820	500	6760	10	1	26002000	2431	1.71	0.55	12	5.00	5473.00	17112.00	12360	20240620	-24.35	6440	20240119	45.19	12360	-24.35	20240620	6440	45.19	20240119	12360	-24.35	20240620	6440	45.19	20240119	4.16	N	092790	500	130 억	192044	N	N	0	N	N
50	20241023	150753	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9350	-50	5	-0.53	11066719650	1192593	82.66	9210	9520	8910	12220	6580	9400	9279.53	0.74	103886	9786	9592	9426	9232	9066	9690	9330	130	2820	500	6760	10	1	26002000	2431	1.71	0.55	12	4.59	5473.00	17112.00	12360	20240620	-24.35	6440	20240119	45.19	12360	-24.35	20240620	6440	45.19	20240119	12360	-24.35	20240620	6440	45.19	20240119	4.16	N	092790	500	130 억	192044	N	N	0	N	N
51	20241023	140758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9360	-40	5	-0.43	10287558600	1109592	76.90	9210	9520	8910	12220	6580	9400	9271.46	0.74	114401	9786	9592	9426	9232	9066	9690	9330	130	2820	500	6760	10	1	26002000	2434	1.71	0.55	12	4.27	5473.00	17112.00	12360	20240620	-24.27	6440	20240119	45.34	12360	-24.27	20240620	6440	45.34	20240119	12360	-24.27	20240620	6440	45.34	20240119	4.16	N	092790	500	130 억	192044	N	N	0	N	N
52	20241023	130744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9420	20	2	0.21	9083424540	981347	68.01	9210	9520	8910	12220	6580	9400	9256.05	0.74	103024	9786	9592	9426	9232	9066	9690	9330	130	2820	500	6760	10	1	26002000	2449	1.72	0.55	12	3.77	5473.00	17112.00	12360	20240620	-23.79	6440	20240119	46.27	12360	-23.79	20240620	6440	46.27	20240119	12360	-23.79	20240620	6440	46.27	20240119	4.16	N	092790	500	130 억	192044	N	N	0	N	N
53	20241023	120740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9430	30	2	0.32	7486592800	812727	56.33	9210	9510	8910	12220	6580	9400	9211.65	0.74	89887	9786	9592	9426	9232	9066	9690	9330	130	2820	500	6760	10	1	26002000	2452	1.72	0.55	12	3.13	5473.00	17112.00	12360	20240620	-23.71	6440	20240119	46.43	12360	-23.71	20240620	6440	46.43	20240119	12360	-23.71	20240620	6440	46.43	20240119	4.16	N	092790	500	130 억	192044	N	N	0	N	N
54	20241023	110737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9250	-150	5	-1.60	5155637160	564996	39.16	9210	9300	8910	12220	6580	9400	9125.00	0.74	58515	9786	9592	9426	9232	9066	9690	9330	130	2820	500	6760	10	1	26002000	2405	1.69	0.54	12	2.17	5473.00	17112.00	12360	20240620	-25.16	6440	20240119	43.63	12360	-25.16	20240620	6440	43.63	20240119	12360	-25.16	20240620	6440	43.63	20240119	4.16	N	092790	500	130 억	192044	N	N	0	N	N
55	20241023	100740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9200	-200	5	-2.13	3945143770	433193	30.02	9210	9280	8910	12220	6580	9400	9107.01	0.74	41847	9786	9592	9426	9232	9066	9690	9330	130	2820	500	6760	10	1	26002000	2392	1.68	0.54	12	1.67	5473.00	17112.00	12360	20240620	-25.57	6440	20240119	42.86	12360	-25.57	20240620	6440	42.86	20240119	12360	-25.57	20240620	6440	42.86	20240119	4.16	N	092790	500	130 억	192044	N	N	0	N	N
56	20241023	090741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9110	-290	5	-3.09	1725417250	188974	13.10	9210	9280	8910	12220	6580	9400	9130.20	0.74	16448	9786	9592	9426	9232	9066	9690	9330	130	2820	500	6760	10	1	26002000	2369	1.66	0.53	12	0.73	5473.00	17112.00	12360	20240620	-26.29	6440	20240119	41.46	12360	-26.29	20240620	6440	41.46	20240119	12360	-26.29	20240620	6440	41.46	20240119	4.16	N	092790	500	130 억	192044	N	N	0	N	N
57	20241022	160731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9400	-100	5	-1.05	13281193870	1410238	18.26	9370	9620	9260	12350	6650	9500	9417.69	0.83	-22753	10580	10040	9550	9010	8520	9795	8765	130	2850	500	6840	10	1	26002000	2444	1.72	0.55	12	5.42	5473.00	17112.00	12360	20240620	-23.95	6440	20240119	45.96	12360	-23.95	20240620	6440	45.96	20240119	12360	-23.95	20240620	6440	45.96	20240119	4.27	N	092790	500	130 억	216198	N	N	4	N	N
58	20241022	150741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9480	-20	5	-0.21	11938415220	1267814	16.41	9370	9620	9260	12350	6650	9500	9416.47	0.83	13457	10580	10040	9550	9010	8520	9795	8765	130	2850	500	6840	10	1	26002000	2465	1.73	0.55	12	4.88	5473.00	17112.00	12360	20240620	-23.30	6440	20240119	47.20	12360	-23.30	20240620	6440	47.20	20240119	12360	-23.30	20240620	6440	47.20	20240119	4.27	N	092790	500	130 억	216198	N	N	4	N	N
59	20241022	140740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9370	-130	5	-1.37	10531145800	1118755	14.48	9370	9620	9260	12350	6650	9500	9413.20	0.83	27975	10580	10040	9550	9010	8520	9795	8765	130	2850	500	6840	10	1	26002000	2436	1.71	0.55	12	4.30	5473.00	17112.00	12360	20240620	-24.19	6440	20240119	45.50	12360	-24.19	20240620	6440	45.50	20240119	12360	-24.19	20240620	6440	45.50	20240119	4.27	N	092790	500	130 억	216198	N	N	4	N	N
60	20241022	130741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9350	-150	5	-1.58	9495156300	1007571	13.05	9370	9620	9280	12350	6650	9500	9423.73	0.83	41381	10580	10040	9550	9010	8520	9795	8765	130	2850	500	6840	10	1	26002000	2431	1.71	0.55	12	3.87	5473.00	17112.00	12360	20240620	-24.35	6440	20240119	45.19	12360	-24.35	20240620	6440	45.19	20240119	12360	-24.35	20240620	6440	45.19	20240119	4.27	N	092790	500	130 억	216198	N	N	4	N	N
61	20241022	120739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9440	-60	5	-0.63	8612149340	913287	11.82	9370	9620	9280	12350	6650	9500	9429.76	0.83	60225	10580	10040	9550	9010	8520	9795	8765	130	2850	500	6840	10	1	26002000	2455	1.72	0.55	12	3.51	5473.00	17112.00	12360	20240620	-23.62	6440	20240119	46.58	12360	-23.62	20240620	6440	46.58	20240119	12360	-23.62	20240620	6440	46.58	20240119	4.27	N	092790	500	130 억	216198	N	N	4	N	N
62	20241022	110735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9480	-20	5	-0.21	8054636810	854300	11.06	9370	9620	9280	12350	6650	9500	9428.26	0.83	63770	10580	10040	9550	9010	8520	9795	8765	130	2850	500	6840	10	1	26002000	2465	1.73	0.55	12	3.29	5473.00	17112.00	12360	20240620	-23.30	6440	20240119	47.20	12360	-23.30	20240620	6440	47.20	20240119	12360	-23.30	20240620	6440	47.20	20240119	4.27	N	092790	500	130 억	216198	N	N	4	N	N
63	20241022	100737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9490	-10	5	-0.11	5991274750	635611	8.23	9370	9620	9280	12350	6650	9500	9425.89	0.83	46203	10580	10040	9550	9010	8520	9795	8765	130	2850	500	6840	10	1	26002000	2468	1.73	0.55	12	2.44	5473.00	17112.00	12360	20240620	-23.22	6440	20240119	47.36	12360	-23.22	20240620	6440	47.36	20240119	12360	-23.22	20240620	6440	47.36	20240119	4.27	N	092790	500	130 억	216198	N	N	4	N	N
64	20241022	090736	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9330	-170	5	-1.79	1719332080	183657	2.38	9370	9480	9280	12350	6650	9500	9360.90	0.83	-9721	10580	10040	9550	9010	8520	9795	8765	130	2850	500	6840	10	1	26002000	2426	1.70	0.55	12	0.71	5473.00	17112.00	12360	20240620	-24.51	6440	20240119	44.88	12360	-24.51	20240620	6440	44.88	20240119	12360	-24.51	20240620	6440	44.88	20240119	4.27	N	092790	500	130 억	216198	N	N	4	N	N
65	20241021	160730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9500	1510	2	18.90	72174814920	7572040	3597.49	9560	10090	9060	10380	5600	7990	9531.85	0.47	95440	8163	8076	7993	7906	7823	8035	7865	130	2390	500	5750	10	1	26002000	2470	1.74	0.56	12	29.12	5473.00	17112.00	12360	20240620	-23.14	6440	20240119	47.52	12360	-23.14	20240620	6440	47.52	20240119	12360	-23.14	20240620	6440	47.52	20240119	4.27	N	092790	500	130 억	121603	N	N	4	N	N
66	20241021	150735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9410	1420	2	17.77	69264812340	7265218	3451.72	9560	10090	9060	10380	5600	7990	9533.76	0.47	76997	8163	8076	7993	7906	7823	8035	7865	130	2390	500	5750	10	1	26002000	2447	1.72	0.55	12	27.94	5473.00	17112.00	12360	20240620	-23.87	6440	20240119	46.12	12360	-23.87	20240620	6440	46.12	20240119	12360	-23.87	20240620	6440	46.12	20240119	4.27	N	092790	500	130 억	121603	N	N	0	N	N
67	20241021	140737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9500	1510	2	18.90	64447994570	6754501	3209.08	9560	10090	9060	10380	5600	7990	9541.49	0.47	18793	8163	8076	7993	7906	7823	8035	7865	130	2390	500	5750	10	1	26002000	2470	1.74	0.56	12	25.98	5473.00	17112.00	12360	20240620	-23.14	6440	20240119	47.52	12360	-23.14	20240620	6440	47.52	20240119	12360	-23.14	20240620	6440	47.52	20240119	4.27	N	092790	500	130 억	121603	N	N	0	N	N
68	20241021	130734	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9490	1500	2	18.77	59911701080	6277652	2982.53	9560	10090	9060	10380	5600	7990	9543.65	0.47	5182	8163	8076	7993	7906	7823	8035	7865	130	2390	500	5750	10	1	26002000	2468	1.73	0.55	12	24.14	5473.00	17112.00	12360	20240620	-23.22	6440	20240119	47.36	12360	-23.22	20240620	6440	47.36	20240119	12360	-23.22	20240620	6440	47.36	20240119	4.27	N	092790	500	130 억	121603	N	N	0	N	N
69	20241021	120734	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9450	1460	2	18.27	57281949110	5998751	2850.02	9560	10090	9060	10380	5600	7990	9548.98	0.47	-43527	8163	8076	7993	7906	7823	8035	7865	130	2390	500	5750	10	1	26002000	2457	1.73	0.55	12	23.07	5473.00	17112.00	12360	20240620	-23.54	6440	20240119	46.74	12360	-23.54	20240620	6440	46.74	20240119	12360	-23.54	20240620	6440	46.74	20240119	4.27	N	092790	500	130 억	121603	N	N	0	N	N
70	20241021	110731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9150	1160	2	14.52	52947620990	5535381	2629.87	9560	10090	9060	10380	5600	7990	9565.31	0.47	-89958	8163	8076	7993	7906	7823	8035	7865	130	2390	500	5750	10	1	26002000	2379	1.67	0.53	12	21.29	5473.00	17112.00	12360	20240620	-25.97	6440	20240119	42.08	12360	-25.97	20240620	6440	42.08	20240119	12360	-25.97	20240620	6440	42.08	20240119	4.27	N	092790	500	130 억	121603	N	N	0	N	N
71	20241021	100733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9400	1410	2	17.65	47663920730	4970099	2361.31	9560	10090	9060	10380	5600	7990	9590.14	0.47	-81918	8163	8076	7993	7906	7823	8035	7865	130	2390	500	5750	10	1	26002000	2444	1.72	0.55	12	19.11	5473.00	17112.00	12360	20240620	-23.95	6440	20240119	45.96	12360	-23.95	20240620	6440	45.96	20240119	12360	-23.95	20240620	6440	45.96	20240119	4.27	N	092790	500	130 억	121603	N	N	0	N	N
72	20241021	090731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9280	1290	2	16.15	13314879310	1393021	661.83	9560	9900	9240	10380	5600	7990	9558.28	0.47	-56825	8163	8076	7993	7906	7823	8035	7865	130	2390	500	5750	10	1	26002000	2413	1.70	0.54	12	5.36	5473.00	17112.00	12360	20240620	-24.92	6440	20240119	44.10	12360	-24.92	20240620	6440	44.10	20240119	12360	-24.92	20240620	6440	44.10	20240119	4.27	N	092790	500	130 억	121603	N	N	0	N	N
73	20241018	160731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7990	-20	5	-0.25	1662701430	208354	149.37	8020	8080	7910	10410	5610	8010	7980.15	0.57	-28969	8210	8110	8060	7960	7910	8085	7935	130	2400	500	5760	10	1	26002000	2078	1.46	0.47	12	0.80	5473.00	17112.00	12360	20240620	-35.36	6440	20240119	24.07	12360	-35.36	20240620	6440	24.07	20240119	12360	-35.36	20240620	6440	24.07	20240119	4.30	N	092790	500	130 억	147707	N	N	0	N	N
74	20241018	150750	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8020	10	2	0.12	1548850770	194149	139.19	8020	8080	7910	10410	5610	8010	7977.64	0.57	-28210	8210	8110	8060	7960	7910	8085	7935	130	2400	500	5760	10	1	26002000	2085	1.47	0.47	12	0.75	5473.00	17112.00	12360	20240620	-35.11	6440	20240119	24.53	12360	-35.11	20240620	6440	24.53	20240119	12360	-35.11	20240620	6440	24.53	20240119	4.30	N	092790	500	130 억	147707	N	N	0	N	N
75	20241018	140750	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7930	-80	5	-1.00	1361384910	170665	122.35	8020	8080	7910	10410	5610	8010	7976.94	0.57	-25332	8210	8110	8060	7960	7910	8085	7935	130	2400	500	5760	10	1	26002000	2062	1.45	0.46	12	0.66	5473.00	17112.00	12360	20240620	-35.84	6440	20240119	23.14	12360	-35.84	20240620	6440	23.14	20240119	12360	-35.84	20240620	6440	23.14	20240119	4.30	N	092790	500	130 억	147707	N	N	0	N	N
76	20241018	130737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7950	-60	5	-0.75	1213947370	152074	109.02	8020	8080	7910	10410	5610	8010	7982.61	0.57	-25183	8210	8110	8060	7960	7910	8085	7935	130	2400	500	5760	10	1	26002000	2067	1.45	0.46	12	0.58	5473.00	17112.00	12360	20240620	-35.68	6440	20240119	23.45	12360	-35.68	20240620	6440	23.45	20240119	12360	-35.68	20240620	6440	23.45	20240119	4.30	N	092790	500	130 억	147707	N	N	0	N	N
77	20241018	120748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7940	-70	5	-0.87	1004467870	125751	90.15	8020	8080	7920	10410	5610	8010	7987.75	0.57	-16923	8210	8110	8060	7960	7910	8085	7935	130	2400	500	5760	10	1	26002000	2065	1.45	0.46	12	0.48	5473.00	17112.00	12360	20240620	-35.76	6440	20240119	23.29	12360	-35.76	20240620	6440	23.29	20240119	12360	-35.76	20240620	6440	23.29	20240119	4.30	N	092790	500	130 억	147707	N	N	0	N	N
78	20241018	110740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8000	-10	5	-0.12	584049960	72970	52.31	8020	8080	7950	10410	5610	8010	8003.97	0.57	-23242	8210	8110	8060	7960	7910	8085	7935	130	2400	500	5760	10	1	26002000	2080	1.46	0.47	12	0.28	5473.00	17112.00	12360	20240620	-35.28	6440	20240119	24.22	12360	-35.28	20240620	6440	24.22	20240119	12360	-35.28	20240620	6440	24.22	20240119	4.30	N	092790	500	130 억	147707	N	N	0	N	N
79	20241018	100732	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8020	10	2	0.12	456279460	57035	40.89	8020	8080	7950	10410	5610	8010	7999.99	0.57	-25476	8210	8110	8060	7960	7910	8085	7935	130	2400	500	5760	10	1	26002000	2085	1.47	0.47	12	0.22	5473.00	17112.00	12360	20240620	-35.11	6440	20240119	24.53	12360	-35.11	20240620	6440	24.53	20240119	12360	-35.11	20240620	6440	24.53	20240119	4.30	N	092790	500	130 억	147707	N	N	0	N	N
80	20241018	090735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8020	10	2	0.12	104848760	13058	9.36	8020	8080	8020	10410	5610	8010	8029.47	0.57	-5675	8210	8110	8060	7960	7910	8085	7935	130	2400	500	5760	10	1	26002000	2085	1.47	0.47	12	0.05	5473.00	17112.00	12360	20240620	-35.11	6440	20240119	24.53	12360	-35.11	20240620	6440	24.53	20240119	12360	-35.11	20240620	6440	24.53	20240119	4.30	N	092790	500	130 억	147707	N	N	0	N	N
81	20241017	160734	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8010	-70	5	-0.87	1093295270	135685	90.36	8080	8160	8010	10500	5660	8080	8057.62	0.65	-24354	8333	8206	8143	8016	7953	8175	7985	130	2420	500	5810	10	1	26002000	2083	1.46	0.47	12	0.52	5473.00	17112.00	12360	20240620	-35.19	6440	20240119	24.38	12360	-35.19	20240620	6440	24.38	20240119	12360	-35.19	20240620	6440	24.38	20240119	4.34	N	092790	500	130 억	169949	N	N	0	N	N
82	20241017	150736	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8020	-60	5	-0.74	980853660	121648	81.01	8080	8160	8020	10500	5660	8080	8063.03	0.65	-22604	8333	8206	8143	8016	7953	8175	7985	130	2420	500	5810	10	1	26002000	2085	1.47	0.47	12	0.47	5473.00	17112.00	12360	20240620	-35.11	6440	20240119	24.53	12360	-35.11	20240620	6440	24.53	20240119	12360	-35.11	20240620	6440	24.53	20240119	4.34	N	092790	500	130 억	169949	N	N	0	N	N
83	20241017	140737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8050	-30	5	-0.37	764086580	94651	63.03	8080	8160	8030	10500	5660	8080	8072.67	0.65	-10806	8333	8206	8143	8016	7953	8175	7985	130	2420	500	5810	10	1	26002000	2093	1.47	0.47	12	0.36	5473.00	17112.00	12360	20240620	-34.87	6440	20240119	25.00	12360	-34.87	20240620	6440	25.00	20240119	12360	-34.87	20240620	6440	25.00	20240119	4.34	N	092790	500	130 억	169949	N	N	0	N	N
84	20241017	130734	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8070	-10	5	-0.12	602219060	74526	49.63	8080	8160	8040	10500	5660	8080	8080.66	0.65	282	8333	8206	8143	8016	7953	8175	7985	130	2420	500	5810	10	1	26002000	2098	1.47	0.47	12	0.29	5473.00	17112.00	12360	20240620	-34.71	6440	20240119	25.31	12360	-34.71	20240620	6440	25.31	20240119	12360	-34.71	20240620	6440	25.31	20240119	4.34	N	092790	500	130 억	169949	N	N	0	N	N
85	20241017	120737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8090	10	2	0.12	565517740	69983	46.60	8080	8160	8040	10500	5660	8080	8080.79	0.65	1529	8333	8206	8143	8016	7953	8175	7985	130	2420	500	5810	10	1	26002000	2104	1.48	0.47	12	0.27	5473.00	17112.00	12360	20240620	-34.55	6440	20240119	25.62	12360	-34.55	20240620	6440	25.62	20240119	12360	-34.55	20240620	6440	25.62	20240119	4.34	N	092790	500	130 억	169949	N	N	0	N	N
86	20241017	110737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8090	10	2	0.12	436982780	54055	36.00	8080	8160	8040	10500	5660	8080	8084.05	0.65	-355	8333	8206	8143	8016	7953	8175	7985	130	2420	500	5810	10	1	26002000	2104	1.48	0.47	12	0.21	5473.00	17112.00	12360	20240620	-34.55	6440	20240119	25.62	12360	-34.55	20240620	6440	25.62	20240119	12360	-34.55	20240620	6440	25.62	20240119	4.34	N	092790	500	130 억	169949	N	N	0	N	N
87	20241017	100735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8070	-10	5	-0.12	339376750	41967	27.95	8080	8160	8040	10500	5660	8080	8086.77	0.65	2104	8333	8206	8143	8016	7953	8175	7985	130	2420	500	5810	10	1	26002000	2098	1.47	0.47	12	0.16	5473.00	17112.00	12360	20240620	-34.71	6440	20240119	25.31	12360	-34.71	20240620	6440	25.31	20240119	12360	-34.71	20240620	6440	25.31	20240119	4.34	N	092790	500	130 억	169949	N	N	0	N	N
88	20241017	090730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8100	20	2	0.25	73468990	9053	6.03	8080	8160	8080	10500	5660	8080	8115.83	0.65	5949	8333	8206	8143	8016	7953	8175	7985	130	2420	500	5810	10	1	26002000	2106	1.48	0.47	12	0.03	5473.00	17112.00	12360	20240620	-34.47	6440	20240119	25.78	12360	-34.47	20240620	6440	25.78	20240119	12360	-34.47	20240620	6440	25.78	20240119	4.34	N	092790	500	130 억	169949	N	N	0	N	N
89	20241016	160727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8080	-70	5	-0.86	1210256700	148005	165.37	8160	8270	8080	10590	5710	8150	8178.40	0.66	1105	8310	8230	8170	8090	8030	8200	8060	130	2440	500	5860	10	1	26002000	2101	1.48	0.47	12	0.57	5473.00	17112.00	12360	20240620	-34.63	6440	20240119	25.47	12360	-34.63	20240620	6440	25.47	20240119	12360	-34.63	20240620	6440	25.47	20240119	4.38	N	092790	500	130 억	171961	N	N	1	N	N
90	20241016	150730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8130	-20	5	-0.25	1033186930	126140	140.94	8160	8270	8100	10590	5710	8150	8190.80	0.66	1499	8310	8230	8170	8090	8030	8200	8060	130	2440	500	5860	10	1	26002000	2114	1.49	0.48	12	0.49	5473.00	17112.00	12360	20240620	-34.22	6440	20240119	26.24	12360	-34.22	20240620	6440	26.24	20240119	12360	-34.22	20240620	6440	26.24	20240119	4.38	N	092790	500	130 억	171961	N	N	1	N	N
91	20241016	140731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8140	-10	5	-0.12	847734490	103304	115.42	8160	8270	8100	10590	5710	8150	8206.23	0.66	5414	8310	8230	8170	8090	8030	8200	8060	130	2440	500	5860	10	1	26002000	2117	1.49	0.48	12	0.40	5473.00	17112.00	12360	20240620	-34.14	6440	20240119	26.40	12360	-34.14	20240620	6440	26.40	20240119	12360	-34.14	20240620	6440	26.40	20240119	4.38	N	092790	500	130 억	171961	N	N	1	N	N
92	20241016	130728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8200	50	2	0.61	710258030	86470	96.61	8160	8270	8100	10590	5710	8150	8213.94	0.66	7257	8310	8230	8170	8090	8030	8200	8060	130	2440	500	5860	10	1	26002000	2132	1.50	0.48	12	0.33	5473.00	17112.00	12360	20240620	-33.66	6440	20240119	27.33	12360	-33.66	20240620	6440	27.33	20240119	12360	-33.66	20240620	6440	27.33	20240119	4.38	N	092790	500	130 억	171961	N	N	1	N	N
93	20241016	120729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8190	40	2	0.49	651822670	79336	88.64	8160	8270	8100	10590	5710	8150	8216.00	0.66	7789	8310	8230	8170	8090	8030	8200	8060	130	2440	500	5860	10	1	26002000	2130	1.50	0.48	12	0.31	5473.00	17112.00	12360	20240620	-33.74	6440	20240119	27.17	12360	-33.74	20240620	6440	27.17	20240119	12360	-33.74	20240620	6440	27.17	20240119	4.38	N	092790	500	130 억	171961	N	N	1	N	N
94	20241016	110727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8230	80	2	0.98	564977320	68764	76.83	8160	8270	8100	10590	5710	8150	8216.20	0.66	7871	8310	8230	8170	8090	8030	8200	8060	130	2440	500	5860	10	1	26002000	2140	1.50	0.48	12	0.26	5473.00	17112.00	12360	20240620	-33.41	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	12360	-33.41	20240620	6440	27.80	20240119	4.38	N	092790	500	130 억	171961	N	N	1	N	N
95	20241016	100728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8230	80	2	0.98	392959450	47845	53.46	8160	8270	8100	10590	5710	8150	8213.21	0.66	6741	8310	8230	8170	8090	8030	8200	8060	130	2440	500	5860	10	1	26002000	2140	1.50	0.48	12	0.18	5473.00	17112.00	12360	20240620	-33.41	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	12360	-33.41	20240620	6440	27.80	20240119	4.38	N	092790	500	130 억	171961	N	N	1	N	N
96	20241016	090729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8160	10	2	0.12	49949470	6120	6.84	8160	8210	8100	10590	5710	8150	8161.73	0.66	-3406	8310	8230	8170	8090	8030	8200	8060	130	2440	500	5860	10	1	26002000	2122	1.49	0.48	12	0.02	5473.00	17112.00	12360	20240620	-33.98	6440	20240119	26.71	12360	-33.98	20240620	6440	26.71	20240119	12360	-33.98	20240620	6440	26.71	20240119	4.38	N	092790	500	130 억	171961	N	N	1	N	N
97	20241015	160724	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8150	-20	5	-0.24	725485060	88690	64.50	8250	8250	8110	10620	5720	8170	8180.12	0.73	-16908	8363	8266	8163	8066	7963	8315	8115	130	2450	500	5880	10	1	26002000	2119	1.49	0.48	12	0.34	5473.00	17112.00	12360	20240620	-34.06	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	12360	-34.06	20240620	6440	26.55	20240119	4.34	N	092790	500	130 억	188740	N	N	1	N	N
98	20241015	150732	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8200	30	2	0.37	677443170	82808	60.22	8250	8250	8110	10620	5720	8170	8180.89	0.73	-18459	8363	8266	8163	8066	7963	8315	8115	130	2450	500	5880	10	1	26002000	2132	1.50	0.48	12	0.32	5473.00	17112.00	12360	20240620	-33.66	6440	20240119	27.33	12360	-33.66	20240620	6440	27.33	20240119	12360	-33.66	20240620	6440	27.33	20240119	4.34	N	092790	500	130 억	188740	N	N	2	N	N
99	20241015	140729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8180	10	2	0.12	611198840	74696	54.32	8250	8250	8110	10620	5720	8170	8182.48	0.73	-19200	8363	8266	8163	8066	7963	8315	8115	130	2450	500	5880	10	1	26002000	2127	1.49	0.48	12	0.29	5473.00	17112.00	12360	20240620	-33.82	6440	20240119	27.02	12360	-33.82	20240620	6440	27.02	20240119	12360	-33.82	20240620	6440	27.02	20240119	4.34	N	092790	500	130 억	188740	N	N	2	N	N
100	20241015	130727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8180	10	2	0.12	567616070	69367	50.45	8250	8250	8110	10620	5720	8170	8182.80	0.73	-19898	8363	8266	8163	8066	7963	8315	8115	130	2450	500	5880	10	1	26002000	2127	1.49	0.48	12	0.27	5473.00	17112.00	12360	20240620	-33.82	6440	20240119	27.02	12360	-33.82	20240620	6440	27.02	20240119	12360	-33.82	20240620	6440	27.02	20240119	4.34	N	092790	500	130 억	188740	N	N	2	N	N
101	20241015	120728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8160	-10	5	-0.12	461646550	56438	41.04	8250	8250	8110	10620	5720	8170	8179.71	0.73	-17125	8363	8266	8163	8066	7963	8315	8115	130	2450	500	5880	10	1	26002000	2122	1.49	0.48	12	0.22	5473.00	17112.00	12360	20240620	-33.98	6440	20240119	26.71	12360	-33.98	20240620	6440	26.71	20240119	12360	-33.98	20240620	6440	26.71	20240119	4.34	N	092790	500	130 억	188740	N	N	2	N	N
102	20241015	110736	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8180	10	2	0.12	407722640	49829	36.24	8250	8250	8110	10620	5720	8170	8182.44	0.73	-16952	8363	8266	8163	8066	7963	8315	8115	130	2450	500	5880	10	1	26002000	2127	1.49	0.48	12	0.19	5473.00	17112.00	12360	20240620	-33.82	6440	20240119	27.02	12360	-33.82	20240620	6440	27.02	20240119	12360	-33.82	20240620	6440	27.02	20240119	4.34	N	092790	500	130 억	188740	N	N	2	N	N
103	20241015	100729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8170	0	3	0.00	316075370	38585	28.06	8250	8250	8130	10620	5720	8170	8191.66	0.73	-17390	8363	8266	8163	8066	7963	8315	8115	130	2450	500	5880	10	1	26002000	2124	1.49	0.48	12	0.15	5473.00	17112.00	12360	20240620	-33.90	6440	20240119	26.86	12360	-33.90	20240620	6440	26.86	20240119	12360	-33.90	20240620	6440	26.86	20240119	4.34	N	092790	500	130 억	188740	N	N	2	N	N
104	20241015	090727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8240	70	2	0.86	23749130	2882	2.10	8250	8250	8220	10620	5720	8170	8240.50	0.73	-434	8363	8266	8163	8066	7963	8315	8115	130	2450	500	5880	10	1	26002000	2143	1.51	0.48	12	0.01	5473.00	17112.00	12360	20240620	-33.33	6440	20240119	27.95	12360	-33.33	20240620	6440	27.95	20240119	12360	-33.33	20240620	6440	27.95	20240119	4.34	N	092790	500	130 억	188740	N	N	2	N	N
105	20241014	160710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8170	40	2	0.49	1096891350	134197	36.62	8150	8260	8060	10560	5700	8130	8173.78	0.67	12443	8816	8472	8296	7952	7776	8385	7865	130	2430	500	5850	10	1	26002000	2124	1.49	0.48	12	0.52	5473.00	17112.00	12360	20240620	-33.90	6440	20240119	26.86	12360	-33.90	20240620	6440	26.86	20240119	12360	-33.90	20240620	6440	26.86	20240119	4.33	N	092790	500	130 억	175086	N	N	2	N	N
106	20241014	150719	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8220	90	2	1.11	1041347410	127415	34.77	8150	8260	8060	10560	5700	8130	8172.92	0.67	10757	8816	8472	8296	7952	7776	8385	7865	130	2430	500	5850	10	1	26002000	2137	1.50	0.48	12	0.49	5473.00	17112.00	12360	20240620	-33.50	6440	20240119	27.64	12360	-33.50	20240620	6440	27.64	20240119	12360	-33.50	20240620	6440	27.64	20240119	4.33	N	092790	500	130 억	175086	N	N	1	N	N
107	20241014	140719	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8210	80	2	0.98	925360200	113322	30.93	8150	8260	8060	10560	5700	8130	8165.80	0.67	9704	8816	8472	8296	7952	7776	8385	7865	130	2430	500	5850	10	1	26002000	2135	1.50	0.48	12	0.44	5473.00	17112.00	12360	20240620	-33.58	6440	20240119	27.48	12360	-33.58	20240620	6440	27.48	20240119	12360	-33.58	20240620	6440	27.48	20240119	4.33	N	092790	500	130 억	175086	N	N	1	N	N
108	20241014	130718	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8210	80	2	0.98	851328160	104283	28.46	8150	8260	8060	10560	5700	8130	8163.68	0.67	7727	8816	8472	8296	7952	7776	8385	7865	130	2430	500	5850	10	1	26002000	2135	1.50	0.48	12	0.40	5473.00	17112.00	12360	20240620	-33.58	6440	20240119	27.48	12360	-33.58	20240620	6440	27.48	20240119	12360	-33.58	20240620	6440	27.48	20240119	4.33	N	092790	500	130 억	175086	N	N	1	N	N
109	20241014	120711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8230	100	2	1.23	713264690	87498	23.88	8150	8250	8060	10560	5700	8130	8151.82	0.67	1658	8816	8472	8296	7952	7776	8385	7865	130	2430	500	5850	10	1	26002000	2140	1.50	0.48	12	0.34	5473.00	17112.00	12360	20240620	-33.41	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	12360	-33.41	20240620	6440	27.80	20240119	4.33	N	092790	500	130 억	175086	N	N	1	N	N
110	20241014	110711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8120	-10	5	-0.12	435689540	53515	14.61	8150	8220	8070	10560	5700	8130	8141.47	0.67	-5467	8816	8472	8296	7952	7776	8385	7865	130	2430	500	5850	10	1	26002000	2111	1.48	0.47	12	0.21	5473.00	17112.00	12360	20240620	-34.30	6440	20240119	26.09	12360	-34.30	20240620	6440	26.09	20240119	12360	-34.30	20240620	6440	26.09	20240119	4.33	N	092790	500	130 억	175086	N	N	1	N	N
111	20241014	100711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8150	20	2	0.25	238436410	29202	7.97	8150	8220	8120	10560	5700	8130	8165.23	0.67	1510	8816	8472	8296	7952	7776	8385	7865	130	2430	500	5850	10	1	26002000	2119	1.49	0.48	12	0.11	5473.00	17112.00	12360	20240620	-34.06	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	12360	-34.06	20240620	6440	26.55	20240119	4.33	N	092790	500	130 억	175086	N	N	1	N	N
112	20241014	090715	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8190	60	2	0.74	60451540	7428	2.03	8150	8200	8120	10560	5700	8130	8138.48	0.67	3132	8816	8472	8296	7952	7776	8385	7865	130	2430	500	5850	10	1	26002000	2130	1.50	0.48	12	0.03	5473.00	17112.00	12360	20240620	-33.74	6440	20240119	27.17	12360	-33.74	20240620	6440	27.17	20240119	12360	-33.74	20240620	6440	27.17	20240119	4.33	N	092790	500	130 억	175086	N	N	1	N	N
113	20241011	160700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8130	-70	5	-0.85	3006362280	361707	310.85	8280	8640	8120	10660	5740	8200	8311.80	0.84	-41813	8473	8336	8253	8116	8033	8295	8075	130	2460	500	5900	10	1	26002000	2114	1.49	0.48	12	1.39	5473.00	17112.00	12360	20240620	-34.22	6440	20240119	26.24	12360	-34.22	20240620	6440	26.24	20240119	12360	-34.22	20240620	6440	26.24	20240119	4.37	N	092790	500	130 억	217573	N	N	1	N	N
114	20241011	150711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8150	-50	5	-0.61	2856492340	343280	295.01	8280	8640	8130	10660	5740	8200	8321.26	0.84	-44488	8473	8336	8253	8116	8033	8295	8075	130	2460	500	5900	10	1	26002000	2119	1.49	0.48	12	1.32	5473.00	17112.00	12360	20240620	-34.06	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	12360	-34.06	20240620	6440	26.55	20240119	4.37	N	092790	500	130 억	217573	N	N	2	N	N
115	20241011	140712	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8200	0	3	0.00	2458787430	294647	253.22	8280	8640	8160	10660	5740	8200	8344.98	0.84	-40234	8473	8336	8253	8116	8033	8295	8075	130	2460	500	5900	10	1	26002000	2132	1.50	0.48	12	1.13	5473.00	17112.00	12360	20240620	-33.66	6440	20240119	27.33	12360	-33.66	20240620	6440	27.33	20240119	12360	-33.66	20240620	6440	27.33	20240119	4.37	N	092790	500	130 억	217573	N	N	2	N	N
116	20241011	130713	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8180	-20	5	-0.24	718247690	87091	74.84	8280	8340	8160	10660	5740	8200	8247.23	0.84	-10667	8473	8336	8253	8116	8033	8295	8075	130	2460	500	5900	10	1	26002000	2127	1.49	0.48	12	0.33	5473.00	17112.00	12360	20240620	-33.82	6440	20240119	27.02	12360	-33.82	20240620	6440	27.02	20240119	12360	-33.82	20240620	6440	27.02	20240119	4.37	N	092790	500	130 억	217573	N	N	2	N	N
117	20241011	120709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8210	10	2	0.12	606524930	73429	63.10	8280	8340	8180	10660	5740	8200	8260.23	0.84	-9675	8473	8336	8253	8116	8033	8295	8075	130	2460	500	5900	10	1	26002000	2135	1.50	0.48	12	0.28	5473.00	17112.00	12360	20240620	-33.58	6440	20240119	27.48	12360	-33.58	20240620	6440	27.48	20240119	12360	-33.58	20240620	6440	27.48	20240119	4.37	N	092790	500	130 억	217573	N	N	2	N	N
118	20241011	110708	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8250	50	2	0.61	463353380	56002	48.13	8280	8340	8180	10660	5740	8200	8274.21	0.84	-2229	8473	8336	8253	8116	8033	8295	8075	130	2460	500	5900	10	1	26002000	2145	1.51	0.48	12	0.22	5473.00	17112.00	12360	20240620	-33.25	6440	20240119	28.11	12360	-33.25	20240620	6440	28.11	20240119	12360	-33.25	20240620	6440	28.11	20240119	4.37	N	092790	500	130 억	217573	N	N	2	N	N
119	20241011	100716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8290	90	2	1.10	325657100	39306	33.78	8280	8340	8180	10660	5740	8200	8285.73	0.84	3263	8473	8336	8253	8116	8033	8295	8075	130	2460	500	5900	10	1	26002000	2156	1.51	0.48	12	0.15	5473.00	17112.00	12360	20240620	-32.93	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	12360	-32.93	20240620	6440	28.73	20240119	4.37	N	092790	500	130 억	217573	N	N	2	N	N
120	20241011	090713	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8270	70	2	0.85	72083220	8735	7.51	8280	8280	8180	10660	5740	8200	8253.81	0.84	-416	8473	8336	8253	8116	8033	8295	8075	130	2460	500	5900	10	1	26002000	2150	1.51	0.48	12	0.03	5473.00	17112.00	12360	20240620	-33.09	6440	20240119	28.42	12360	-33.09	20240620	6440	28.42	20240119	12360	-33.09	20240620	6440	28.42	20240119	4.37	N	092790	500	130 억	217573	N	N	2	N	N
121	20241010	160726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8200	-80	5	-0.97	925583600	112253	76.51	8350	8390	8170	10760	5800	8280	8245.57	0.93	-21422	8460	8370	8300	8210	8140	8415	8255	130	2480	500	5960	10	1	26002000	2132	1.50	0.48	12	0.43	5473.00	17112.00	12360	20240620	-33.66	6440	20240119	27.33	12360	-33.66	20240620	6440	27.33	20240119	12360	-33.66	20240620	6440	27.33	20240119	4.42	N	092790	500	130 억	242660	N	N	2	N	N
122	20241010	150739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8240	-40	5	-0.48	843522550	102263	69.70	8350	8390	8170	10760	5800	8280	8248.56	0.93	-21983	8460	8370	8300	8210	8140	8415	8255	130	2480	500	5960	10	1	26002000	2143	1.51	0.48	12	0.39	5473.00	17112.00	12360	20240620	-33.33	6440	20240119	27.95	12360	-33.33	20240620	6440	27.95	20240119	12360	-33.33	20240620	6440	27.95	20240119	4.42	N	092790	500	130 억	242660	N	N	0	N	N
123	20241010	140733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8290	10	2	0.12	741496760	89895	61.27	8350	8390	8170	10760	5800	8280	8248.48	0.93	-21482	8460	8370	8300	8210	8140	8415	8255	130	2480	500	5960	10	1	26002000	2156	1.51	0.48	12	0.35	5473.00	17112.00	12360	20240620	-32.93	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	12360	-32.93	20240620	6440	28.73	20240119	4.42	N	092790	500	130 억	242660	N	N	0	N	N
124	20241010	130731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8280	0	3	0.00	689487900	83616	56.99	8350	8390	8170	10760	5800	8280	8245.88	0.93	-18826	8460	8370	8300	8210	8140	8415	8255	130	2480	500	5960	10	1	26002000	2153	1.51	0.48	12	0.32	5473.00	17112.00	12360	20240620	-33.01	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	12360	-33.01	20240620	6440	28.57	20240119	4.42	N	092790	500	130 억	242660	N	N	0	N	N
125	20241010	120731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8290	10	2	0.12	632903610	76784	52.34	8350	8390	8170	10760	5800	8280	8242.65	0.93	-15646	8460	8370	8300	8210	8140	8415	8255	130	2480	500	5960	10	1	26002000	2156	1.51	0.48	12	0.30	5473.00	17112.00	12360	20240620	-32.93	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	12360	-32.93	20240620	6440	28.73	20240119	4.42	N	092790	500	130 억	242660	N	N	0	N	N
126	20241010	110730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8280	0	3	0.00	528320980	64172	43.74	8350	8390	8170	10760	5800	8280	8232.89	0.93	-14118	8460	8370	8300	8210	8140	8415	8255	130	2480	500	5960	10	1	26002000	2153	1.51	0.48	12	0.25	5473.00	17112.00	12360	20240620	-33.01	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	12360	-33.01	20240620	6440	28.57	20240119	4.42	N	092790	500	130 억	242660	N	N	0	N	N
127	20241010	100730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8190	-90	5	-1.09	434758370	52786	35.98	8350	8390	8170	10760	5800	8280	8236.24	0.93	-14717	8460	8370	8300	8210	8140	8415	8255	130	2480	500	5960	10	1	26002000	2130	1.50	0.48	12	0.20	5473.00	17112.00	12360	20240620	-33.74	6440	20240119	27.17	12360	-33.74	20240620	6440	27.17	20240119	12360	-33.74	20240620	6440	27.17	20240119	4.42	N	092790	500	130 억	242660	N	N	0	N	N
128	20241010	090733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8280	0	3	0.00	99468600	11976	8.16	8350	8390	8240	10760	5800	8280	8305.66	0.93	-2282	8460	8370	8300	8210	8140	8415	8255	130	2480	500	5960	10	1	26002000	2153	1.51	0.48	12	0.05	5473.00	17112.00	12360	20240620	-33.01	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	12360	-33.01	20240620	6440	28.57	20240119	4.42	N	092790	500	130 억	242660	N	N	0	N	N
129	20241008	160726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8280	-60	5	-0.72	1202949850	144625	54.93	8250	8390	8230	10840	5840	8340	8317.72	1.04	-28661	8600	8470	8210	8080	7820	8535	8145	130	2500	500	6000	10	1	26002000	2153	1.51	0.48	12	0.56	5473.00	17112.00	12360	20240620	-33.01	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	12360	-33.01	20240620	6440	28.57	20240119	4.49	N	092790	500	130 억	271373	N	N	1	N	N
130	20241008	150730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8340	0	3	0.00	1051946830	126463	48.03	8250	8390	8230	10840	5840	8340	8318.18	1.04	-26812	8600	8470	8210	8080	7820	8535	8145	130	2500	500	6000	10	1	26002000	2169	1.52	0.49	12	0.49	5473.00	17112.00	12360	20240620	-32.52	6440	20240119	29.50	12360	-32.52	20240620	6440	29.50	20240119	12360	-32.52	20240620	6440	29.50	20240119	4.49	N	092790	500	130 억	271373	N	N	1	N	N
131	20241008	140727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8330	-10	5	-0.12	918943940	110517	41.98	8250	8390	8230	10840	5840	8340	8314.90	1.04	-19805	8600	8470	8210	8080	7820	8535	8145	130	2500	500	6000	10	1	26002000	2166	1.52	0.49	12	0.43	5473.00	17112.00	12360	20240620	-32.61	6440	20240119	29.35	12360	-32.61	20240620	6440	29.35	20240119	12360	-32.61	20240620	6440	29.35	20240119	4.49	N	092790	500	130 억	271373	N	N	1	N	N
132	20241008	130727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8360	20	2	0.24	816053060	98186	37.29	8250	8390	8230	10840	5840	8340	8311.22	1.04	-14080	8600	8470	8210	8080	7820	8535	8145	130	2500	500	6000	10	1	26002000	2174	1.53	0.49	12	0.38	5473.00	17112.00	12360	20240620	-32.36	6440	20240119	29.81	12360	-32.36	20240620	6440	29.81	20240119	12360	-32.36	20240620	6440	29.81	20240119	4.49	N	092790	500	130 억	271373	N	N	1	N	N
133	20241008	120728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8360	20	2	0.24	683068750	82223	31.23	8250	8390	8230	10840	5840	8340	8307.42	1.04	-11375	8600	8470	8210	8080	7820	8535	8145	130	2500	500	6000	10	1	26002000	2174	1.53	0.49	12	0.32	5473.00	17112.00	12360	20240620	-32.36	6440	20240119	29.81	12360	-32.36	20240620	6440	29.81	20240119	12360	-32.36	20240620	6440	29.81	20240119	4.49	N	092790	500	130 억	271373	N	N	1	N	N
134	20241008	110726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8340	0	3	0.00	478249840	57691	21.91	8250	8350	8230	10840	5840	8340	8289.63	1.04	-4921	8600	8470	8210	8080	7820	8535	8145	130	2500	500	6000	10	1	26002000	2169	1.52	0.49	12	0.22	5473.00	17112.00	12360	20240620	-32.52	6440	20240119	29.50	12360	-32.52	20240620	6440	29.50	20240119	12360	-32.52	20240620	6440	29.50	20240119	4.49	N	092790	500	130 억	271373	N	N	1	N	N
135	20241008	100729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8330	-10	5	-0.12	320721900	38757	14.72	8250	8340	8230	10840	5840	8340	8274.78	1.04	-2508	8600	8470	8210	8080	7820	8535	8145	130	2500	500	6000	10	1	26002000	2166	1.52	0.49	12	0.15	5473.00	17112.00	12360	20240620	-32.61	6440	20240119	29.35	12360	-32.61	20240620	6440	29.35	20240119	12360	-32.61	20240620	6440	29.35	20240119	4.49	N	092790	500	130 억	271373	N	N	1	N	N
136	20241008	090727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8250	-90	5	-1.08	68602680	8314	3.16	8250	8320	8230	10840	5840	8340	8248.72	1.04	3952	8600	8470	8210	8080	7820	8535	8145	130	2500	500	6000	10	1	26002000	2145	1.51	0.48	12	0.03	5473.00	17112.00	12360	20240620	-33.25	6440	20240119	28.11	12360	-33.25	20240620	6440	28.11	20240119	12360	-33.25	20240620	6440	28.11	20240119	4.49	N	092790	500	130 억	271373	N	N	1	N	N
137	20241007	160731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8340	330	2	4.12	2155656420	261643	187.00	8060	8340	7950	10410	5610	8010	8238.77	0.77	67976	8203	8106	7973	7876	7743	8155	7925	130	2400	500	5760	10	1	26002000	2169	1.52	0.49	12	1.01	5473.00	17112.00	13060	20230922	-36.14	6440	20240119	29.50	12360	-32.52	20240620	6440	29.50	20240119	12360	-32.52	20240620	6440	29.50	20240119	4.57	N	092790	500	130 억	201086	N	N	1	N	N
138	20241007	150705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8320	310	2	3.87	1952600360	237255	169.57	8060	8340	7950	10410	5610	8010	8229.97	0.77	56243	8203	8106	7973	7876	7743	8155	7925	130	2400	500	5760	10	1	26002000	2163	1.52	0.49	12	0.91	5473.00	17112.00	13060	20230922	-36.29	6440	20240119	29.19	12360	-32.69	20240620	6440	29.19	20240119	12360	-32.69	20240620	6440	29.19	20240119	4.57	N	092790	500	130 억	201086	N	N	0	N	N
139	20241007	140735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8280	270	2	3.37	1626213190	197963	141.49	8060	8310	7950	10410	5610	8010	8214.73	0.77	47660	8203	8106	7973	7876	7743	8155	7925	130	2400	500	5760	10	1	26002000	2153	1.51	0.48	12	0.76	5473.00	17112.00	13060	20230922	-36.60	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	12360	-33.01	20240620	6440	28.57	20240119	4.57	N	092790	500	130 억	201086	N	N	0	N	N
140	20241007	130704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8260	250	2	3.12	1305640100	159155	113.75	8060	8310	7950	10410	5610	8010	8203.58	0.77	33125	8203	8106	7973	7876	7743	8155	7925	130	2400	500	5760	10	1	26002000	2148	1.51	0.48	12	0.61	5473.00	17112.00	13060	20230922	-36.75	6440	20240119	28.26	12360	-33.17	20240620	6440	28.26	20240119	12360	-33.17	20240620	6440	28.26	20240119	4.57	N	092790	500	130 억	201086	N	N	0	N	N
141	20241007	120739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8240	230	2	2.87	1150636830	140330	100.29	8060	8310	7950	10410	5610	8010	8199.51	0.77	30045	8203	8106	7973	7876	7743	8155	7925	130	2400	500	5760	10	1	26002000	2143	1.51	0.48	12	0.54	5473.00	17112.00	13060	20230922	-36.91	6440	20240119	27.95	12360	-33.33	20240620	6440	27.95	20240119	12360	-33.33	20240620	6440	27.95	20240119	4.57	N	092790	500	130 억	201086	N	N	0	N	N
142	20241007	110654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8260	250	2	3.12	849508040	103943	74.29	8060	8270	7950	10410	5610	8010	8172.83	0.77	20127	8203	8106	7973	7876	7743	8155	7925	130	2400	500	5760	10	1	26002000	2148	1.51	0.48	12	0.40	5473.00	17112.00	13060	20230922	-36.75	6440	20240119	28.26	12360	-33.17	20240620	6440	28.26	20240119	12360	-33.17	20240620	6440	28.26	20240119	4.57	N	092790	500	130 억	201086	N	N	0	N	N
143	20241007	100655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8230	220	2	2.75	498785830	61397	43.88	8060	8240	7950	10410	5610	8010	8123.94	0.77	11303	8203	8106	7973	7876	7743	8155	7925	130	2400	500	5760	10	1	26002000	2140	1.50	0.48	12	0.24	5473.00	17112.00	13060	20230922	-36.98	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	12360	-33.41	20240620	6440	27.80	20240119	4.57	N	092790	500	130 억	201086	N	N	0	N	N
144	20241007	090728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8010	0	3	0.00	95957890	12021	8.59	8060	8060	7950	10410	5610	8010	7982.52	0.77	-1311	8203	8106	7973	7876	7743	8155	7925	130	2400	500	5760	10	1	26002000	2083	1.46	0.47	12	0.05	5473.00	17112.00	13060	20230922	-38.67	6440	20240119	24.38	12360	-35.19	20240620	6440	24.38	20240119	12360	-35.19	20240620	6440	24.38	20240119	4.57	N	092790	500	130 억	201086	N	N	0	N	N
145	20241004	160634	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8010	10	2	0.12	1102242380	138331	72.15	8000	8070	7840	10400	5600	8000	7968.13	0.76	4505	8233	8116	8043	7926	7853	8080	7890	130	2400	500	5760	10	1	26002000	2083	1.46	0.47	12	0.53	5473.00	17112.00	13060	20230922	-38.67	6440	20240119	24.38	12360	-35.19	20240620	6440	24.38	20240119	12360	-35.19	20240620	6440	24.38	20240119	4.52	N	092790	500	130 억	196406	N	N	0	N	N
146	20241004	150643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8000	0	3	0.00	1052351960	132098	68.90	8000	8070	7840	10400	5600	8000	7966.45	0.76	5029	8233	8116	8043	7926	7853	8080	7890	130	2400	500	5760	10	1	26002000	2080	1.46	0.47	12	0.51	5473.00	17112.00	13060	20230922	-38.74	6440	20240119	24.22	12360	-35.28	20240620	6440	24.22	20240119	12360	-35.28	20240620	6440	24.22	20240119	4.52	N	092790	500	130 억	196406	N	N	0	N	N
147	20241004	140643	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7960	-40	5	-0.50	935795830	117516	61.29	8000	8070	7840	10400	5600	8000	7963.14	0.76	5472	8233	8116	8043	7926	7853	8080	7890	130	2400	500	5760	10	1	26002000	2070	1.45	0.47	12	0.45	5473.00	17112.00	13060	20230922	-39.05	6440	20240119	23.60	12360	-35.60	20240620	6440	23.60	20240119	12360	-35.60	20240620	6440	23.60	20240119	4.52	N	092790	500	130 억	196406	N	N	0	N	N
148	20241004	130642	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	-20	5	-0.25	766483980	96196	50.17	8000	8070	7840	10400	5600	8000	7967.94	0.76	4803	8233	8116	8043	7926	7853	8080	7890	130	2400	500	5760	10	1	26002000	2075	1.46	0.47	12	0.37	5473.00	17112.00	13060	20230922	-38.90	6440	20240119	23.91	12360	-35.44	20240620	6440	23.91	20240119	12360	-35.44	20240620	6440	23.91	20240119	4.52	N	092790	500	130 억	196406	N	N	0	N	N
149	20241004	120640	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8000	0	3	0.00	660918860	82975	43.28	8000	8070	7840	10400	5600	8000	7965.28	0.76	4571	8233	8116	8043	7926	7853	8080	7890	130	2400	500	5760	10	1	26002000	2080	1.46	0.47	12	0.32	5473.00	17112.00	13060	20230922	-38.74	6440	20240119	24.22	12360	-35.28	20240620	6440	24.22	20240119	12360	-35.28	20240620	6440	24.22	20240119	4.52	N	092790	500	130 억	196406	N	N	0	N	N
150	20241004	110636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8010	10	2	0.12	598298540	75153	39.20	8000	8070	7840	10400	5600	8000	7961.07	0.76	3496	8233	8116	8043	7926	7853	8080	7890	130	2400	500	5760	10	1	26002000	2083	1.46	0.47	12	0.29	5473.00	17112.00	13060	20230922	-38.67	6440	20240119	24.38	12360	-35.19	20240620	6440	24.38	20240119	12360	-35.19	20240620	6440	24.38	20240119	4.52	N	092790	500	130 억	196406	N	N	0	N	N
151	20241004	100637	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7980	-20	5	-0.25	529884390	66610	34.74	8000	8070	7840	10400	5600	8000	7955.03	0.76	1277	8233	8116	8043	7926	7853	8080	7890	130	2400	500	5760	10	1	26002000	2075	1.46	0.47	12	0.26	5473.00	17112.00	13060	20230922	-38.90	6440	20240119	23.91	12360	-35.44	20240620	6440	23.91	20240119	12360	-35.44	20240620	6440	23.91	20240119	4.52	N	092790	500	130 억	196406	N	N	0	N	N
152	20241004	090636	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8030	30	2	0.38	65194150	8137	4.24	8000	8070	7980	10400	5600	8000	8012.06	0.76	-1748	8233	8116	8043	7926	7853	8080	7890	130	2400	500	5760	10	1	26002000	2088	1.47	0.47	12	0.03	5473.00	17112.00	13060	20230922	-38.51	6440	20240119	24.69	12360	-35.03	20240620	6440	24.69	20240119	12360	-35.03	20240620	6440	24.69	20240119	4.52	N	092790	500	130 억	196406	N	N	0	N	N
153	20241002	160633	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8000	-160	5	-1.96	1501534720	186943	113.03	8060	8160	7970	10600	5720	8160	8031.94	0.74	2968	8460	8310	8210	8060	7960	8260	8010	130	2440	500	5870	10	1	26002000	2080	1.46	0.47	12	0.72	5473.00	17112.00	13060	20230922	-38.74	6440	20240119	24.22	12360	-35.28	20240620	6440	24.22	20240119	12360	-35.28	20240620	6440	24.22	20240119	4.55	N	092790	500	130 억	191401	N	N	0	N	N
154	20241002	150644	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	7990	-170	5	-2.08	1301967240	161966	97.93	8060	8160	7970	10600	5720	8160	8038.39	0.74	142	8460	8310	8210	8060	7960	8260	8010	130	2440	500	5870	10	1	26002000	2078	1.46	0.47	12	0.62	5473.00	17112.00	13060	20230922	-38.82	6440	20240119	24.07	12360	-35.36	20240620	6440	24.07	20240119	12360	-35.36	20240620	6440	24.07	20240119	4.55	N	092790	500	130 억	191401	N	N	0	N	N
155	20241002	140642	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8040	-120	5	-1.47	859305830	106794	64.57	8060	8150	7990	10600	5720	8160	8046.20	0.74	4228	8460	8310	8210	8060	7960	8260	8010	130	2440	500	5870	10	1	26002000	2091	1.47	0.47	12	0.41	5473.00	17112.00	13060	20230922	-38.44	6440	20240119	24.84	12360	-34.95	20240620	6440	24.84	20240119	12360	-34.95	20240620	6440	24.84	20240119	4.55	N	092790	500	130 억	191401	N	N	0	N	N
156	20241002	130635	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8100	-60	5	-0.74	791632120	98406	59.50	8060	8150	7990	10600	5720	8160	8044.34	0.74	5613	8460	8310	8210	8060	7960	8260	8010	130	2440	500	5870	10	1	26002000	2106	1.48	0.47	12	0.38	5473.00	17112.00	13060	20230922	-37.98	6440	20240119	25.78	12360	-34.47	20240620	6440	25.78	20240119	12360	-34.47	20240620	6440	25.78	20240119	4.55	N	092790	500	130 억	191401	N	N	0	N	N
157	20241002	120632	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8040	-120	5	-1.47	719439410	89495	54.11	8060	8130	7990	10600	5720	8160	8038.64	0.74	4500	8460	8310	8210	8060	7960	8260	8010	130	2440	500	5870	10	1	26002000	2091	1.47	0.47	12	0.34	5473.00	17112.00	13060	20230922	-38.44	6440	20240119	24.84	12360	-34.95	20240620	6440	24.84	20240119	12360	-34.95	20240620	6440	24.84	20240119	4.55	N	092790	500	130 억	191401	N	N	0	N	N
158	20241002	110626	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8100	-60	5	-0.74	655536310	81567	49.32	8060	8130	7990	10600	5720	8160	8036.51	0.74	775	8460	8310	8210	8060	7960	8260	8010	130	2440	500	5870	10	1	26002000	2106	1.48	0.47	12	0.31	5473.00	17112.00	13060	20230922	-37.98	6440	20240119	25.78	12360	-34.47	20240620	6440	25.78	20240119	12360	-34.47	20240620	6440	25.78	20240119	4.55	N	092790	500	130 억	191401	N	N	0	N	N
159	20241002	100624	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8060	-100	5	-1.23	530507390	66005	39.91	8060	8130	7990	10600	5720	8160	8037.05	0.74	-1318	8460	8310	8210	8060	7960	8260	8010	130	2440	500	5870	10	1	26002000	2096	1.47	0.47	12	0.25	5473.00	17112.00	13060	20230922	-38.28	6440	20240119	25.16	12360	-34.79	20240620	6440	25.16	20240119	12360	-34.79	20240620	6440	25.16	20240119	4.55	N	092790	500	130 억	191401	N	N	0	N	N
160	20241002	090624	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	8070	-90	5	-1.10	103977290	12874	7.78	8060	8130	8050	10600	5720	8160	8075.36	0.74	1281	8460	8310	8210	8060	7960	8260	8010	130	2440	500	5870	10	1	26002000	2098	1.47	0.47	12	0.05	5473.00	17112.00	13060	20230922	-38.21	6440	20240119	25.31	12360	-34.71	20240620	6440	25.31	20240119	12360	-34.71	20240620	6440	25.31	20240119	4.55	N	092790	500	130 억	191401	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History