KissMeData/100090/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	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	160826	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13410	180	2	1.36	2216900500	166086	163.77	13230	13500	13060	17190	9270	13230	13347.75	4.95	36180	13556	13392	13206	13042	12856	13475	13125	296	3960	500	9520	10	1	59195568	7938	13.81	1.14	12	0.28	971.00	11734.00	20150	20231228	-33.45	10300	20240805	30.19	20150	-33.45	20240102	10300	30.19	20240805	20150	-33.45	20231228	10300	30.19	20240805	1.26	N	100090	500	295 억	2929785	N	N	7031	N	N
3	20241031	150837	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13400	170	2	1.28	1988602450	149058	146.98	13230	13500	13060	17190	9270	13230	13341.13	4.95	30436	13556	13392	13206	13042	12856	13475	13125	296	3960	500	9520	10	1	59195568	7932	13.80	1.14	12	0.25	971.00	11734.00	20150	20231228	-33.50	10300	20240805	30.10	20150	-33.50	20240102	10300	30.10	20240805	20150	-33.50	20231228	10300	30.10	20240805	1.26	N	100090	500	295 억	2929785	N	N	8914	N	N
4	20241031	140837	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13360	130	2	0.98	1703263920	127736	125.96	13230	13500	13060	17190	9270	13230	13334.25	4.95	24475	13556	13392	13206	13042	12856	13475	13125	296	3960	500	9520	10	1	59195568	7909	13.76	1.14	12	0.22	971.00	11734.00	20150	20231228	-33.70	10300	20240805	29.71	20150	-33.70	20240102	10300	29.71	20240805	20150	-33.70	20231228	10300	29.71	20240805	1.26	N	100090	500	295 억	2929785	N	N	8914	N	N
5	20241031	130836	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13310	80	2	0.60	979091750	73729	72.70	13230	13390	13060	17190	9270	13230	13279.60	4.95	16012	13556	13392	13206	13042	12856	13475	13125	296	3960	500	9520	10	1	59195568	7879	13.71	1.13	12	0.12	971.00	11734.00	20150	20231228	-33.95	10300	20240805	29.22	20150	-33.95	20240102	10300	29.22	20240805	20150	-33.95	20231228	10300	29.22	20240805	1.26	N	100090	500	295 억	2929785	N	N	8914	N	N
6	20241031	120836	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13370	140	2	1.06	783156130	59041	58.22	13230	13390	13060	17190	9270	13230	13264.61	4.95	8436	13556	13392	13206	13042	12856	13475	13125	296	3960	500	9520	10	1	59195568	7914	13.77	1.14	12	0.10	971.00	11734.00	20150	20231228	-33.65	10300	20240805	29.81	20150	-33.65	20240102	10300	29.81	20240805	20150	-33.65	20231228	10300	29.81	20240805	1.26	N	100090	500	295 억	2929785	N	N	8914	N	N
7	20241031	110835	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13310	80	2	0.60	488402710	36953	36.44	13230	13330	13060	17190	9270	13230	13216.86	4.95	-3109	13556	13392	13206	13042	12856	13475	13125	296	3960	500	9520	10	1	59195568	7879	13.71	1.13	12	0.06	971.00	11734.00	20150	20231228	-33.95	10300	20240805	29.22	20150	-33.95	20240102	10300	29.22	20240805	20150	-33.95	20231228	10300	29.22	20240805	1.26	N	100090	500	295 억	2929785	N	N	8914	N	N
8	20241031	100835	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	-60	5	-0.45	350510810	26517	26.15	13230	13330	13060	17190	9270	13230	13218.34	4.95	-4929	13556	13392	13206	13042	12856	13475	13125	296	3960	500	9520	10	1	59195568	7796	13.56	1.12	12	0.04	971.00	11734.00	20150	20231228	-34.64	10300	20240805	27.86	20150	-34.64	20240102	10300	27.86	20240805	20150	-34.64	20231228	10300	27.86	20240805	1.26	N	100090	500	295 억	2929785	N	N	8914	N	N
9	20241031	090833	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	-150	5	-1.13	85827840	6528	6.44	13230	13260	13060	17190	9270	13230	13147.65	4.95	-3690	13556	13392	13206	13042	12856	13475	13125	296	3960	500	9520	10	1	59195568	7743	13.47	1.11	12	0.01	971.00	11734.00	20150	20231228	-35.09	10300	20240805	26.99	20150	-35.09	20240102	10300	26.99	20240805	20150	-35.09	20231228	10300	26.99	20240805	1.26	N	100090	500	295 억	2929785	N	N	8914	N	N
10	20241030	160831	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13230	10	2	0.08	1341411160	101335	63.71	13210	13370	13020	17180	9260	13220	13237.40	4.97	-8090	13633	13426	13033	12826	12433	13530	12930	296	3960	500	9510	10	1	59195568	7832	13.63	1.13	12	0.17	971.00	11734.00	20150	20231228	-34.34	10300	20240805	28.45	20150	-34.34	20240102	10300	28.45	20240805	20150	-34.34	20231228	10300	28.45	20240805	1.27	N	100090	500	295 억	2942912	N	N	8898	N	N
11	20241030	150851	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13260	40	2	0.30	1291788260	97586	61.36	13210	13370	13020	17180	9260	13220	13237.43	4.97	-7356	13633	13426	13033	12826	12433	13530	12930	296	3960	500	9510	10	1	59195568	7849	13.66	1.13	12	0.16	971.00	11734.00	20150	20231228	-34.19	10300	20240805	28.74	20150	-34.19	20240102	10300	28.74	20240805	20150	-34.19	20231228	10300	28.74	20240805	1.27	N	100090	500	295 억	2942912	N	N	3495	N	N
12	20241030	140834	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13270	50	2	0.38	1042059710	78725	49.50	13210	13370	13020	17180	9260	13220	13236.71	4.97	-4615	13633	13426	13033	12826	12433	13530	12930	296	3960	500	9510	10	1	59195568	7855	13.67	1.13	12	0.13	971.00	11734.00	20150	20231228	-34.14	10300	20240805	28.83	20150	-34.14	20240102	10300	28.83	20240805	20150	-34.14	20231228	10300	28.83	20240805	1.27	N	100090	500	295 억	2942912	N	N	3495	N	N
13	20241030	130838	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	0	3	0.00	774935500	58574	36.83	13210	13370	13020	17180	9260	13220	13230.03	4.97	-12143	13633	13426	13033	12826	12433	13530	12930	296	3960	500	9510	10	1	59195568	7826	13.61	1.13	12	0.10	971.00	11734.00	20150	20231228	-34.39	10300	20240805	28.35	20150	-34.39	20240102	10300	28.35	20240805	20150	-34.39	20231228	10300	28.35	20240805	1.27	N	100090	500	295 억	2942912	N	N	3495	N	N
14	20241030	120850	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13310	90	2	0.68	528527750	39990	25.14	13210	13370	13020	17180	9260	13220	13216.50	4.97	-10743	13633	13426	13033	12826	12433	13530	12930	296	3960	500	9510	10	1	59195568	7879	13.71	1.13	12	0.07	971.00	11734.00	20150	20231228	-33.95	10300	20240805	29.22	20150	-33.95	20240102	10300	29.22	20240805	20150	-33.95	20231228	10300	29.22	20240805	1.27	N	100090	500	295 억	2942912	N	N	3495	N	N
15	20241030	110835	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13340	120	2	0.91	400048240	30353	19.08	13210	13350	13020	17180	9260	13220	13179.86	4.97	-5349	13633	13426	13033	12826	12433	13530	12930	296	3960	500	9510	10	1	59195568	7897	13.74	1.14	12	0.05	971.00	11734.00	20150	20231228	-33.80	10300	20240805	29.51	20150	-33.80	20240102	10300	29.51	20240805	20150	-33.80	20231228	10300	29.51	20240805	1.27	N	100090	500	295 억	2942912	N	N	3495	N	N
16	20241030	100833	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	-30	5	-0.23	241664370	18387	11.56	13210	13260	13020	17180	9260	13220	13143.22	4.97	-929	13633	13426	13033	12826	12433	13530	12930	296	3960	500	9510	10	1	59195568	7808	13.58	1.12	12	0.03	971.00	11734.00	20150	20231228	-34.54	10300	20240805	28.06	20150	-34.54	20240102	10300	28.06	20240805	20150	-34.54	20231228	10300	28.06	20240805	1.27	N	100090	500	295 억	2942912	N	N	3495	N	N
17	20241030	090837	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	-50	5	-0.38	23699280	1797	1.13	13210	13210	13120	17180	9260	13220	13188.25	4.97	-400	13633	13426	13033	12826	12433	13530	12930	296	3960	500	9510	10	1	59195568	7796	13.56	1.12	12	0.00	971.00	11734.00	20150	20231228	-34.64	10300	20240805	27.86	20150	-34.64	20240102	10300	27.86	20240805	20150	-34.64	20231228	10300	27.86	20240805	1.27	N	100090	500	295 억	2942912	N	N	3495	N	N
18	20241029	160806	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	500	2	3.93	2066973750	158465	119.19	12740	13240	12640	16530	8910	12720	13043.66	4.94	16257	13033	12876	12643	12486	12253	12955	12565	296	3810	500	9150	10	1	59195568	7826	13.61	1.13	12	0.27	971.00	11734.00	20150	20231228	-34.39	10300	20240805	28.35	20150	-34.39	20240102	10300	28.35	20240805	20150	-34.39	20231228	10300	28.35	20240805	1.24	N	100090	500	295 억	2926731	N	N	3495	N	N
19	20241029	150819	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	450	2	3.54	2005035540	153775	115.66	12740	13240	12640	16530	8910	12720	13038.76	4.94	14098	13033	12876	12643	12486	12253	12955	12565	296	3810	500	9150	10	1	59195568	7796	13.56	1.12	12	0.26	971.00	11734.00	20150	20231228	-34.64	10300	20240805	27.86	20150	-34.64	20240102	10300	27.86	20240805	20150	-34.64	20231228	10300	27.86	20240805	1.24	N	100090	500	295 억	2926731	N	N	23642	N	N
20	20241029	140726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	360	2	2.83	1690416000	129885	97.69	12740	13180	12640	16530	8910	12720	13014.71	4.94	7265	13033	12876	12643	12486	12253	12955	12565	296	3810	500	9150	10	1	59195568	7743	13.47	1.11	12	0.22	971.00	11734.00	20150	20231228	-35.09	10300	20240805	26.99	20150	-35.09	20240102	10300	26.99	20240805	20150	-35.09	20231228	10300	26.99	20240805	1.24	N	100090	500	295 억	2926731	N	N	23642	N	N
21	20241029	130813	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	390	2	3.07	1556078500	119645	89.99	12740	13160	12640	16530	8910	12720	13005.80	4.94	5167	13033	12876	12643	12486	12253	12955	12565	296	3810	500	9150	10	1	59195568	7761	13.50	1.12	12	0.20	971.00	11734.00	20150	20231228	-34.94	10300	20240805	27.28	20150	-34.94	20240102	10300	27.28	20240805	20150	-34.94	20231228	10300	27.28	20240805	1.24	N	100090	500	295 억	2926731	N	N	23642	N	N
22	20241029	120815	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	320	2	2.52	1342776180	103327	77.72	12740	13120	12640	16530	8910	12720	12995.40	4.94	5650	13033	12876	12643	12486	12253	12955	12565	296	3810	500	9150	10	1	59195568	7719	13.43	1.11	12	0.17	971.00	11734.00	20150	20231228	-35.29	10300	20240805	26.60	20150	-35.29	20240102	10300	26.60	20240805	20150	-35.29	20231228	10300	26.60	20240805	1.24	N	100090	500	295 억	2926731	N	N	23642	N	N
23	20241029	110829	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	390	2	3.07	1234476370	95053	71.49	12740	13120	12640	16530	8910	12720	12987.24	4.94	5096	13033	12876	12643	12486	12253	12955	12565	296	3810	500	9150	10	1	59195568	7761	13.50	1.12	12	0.16	971.00	11734.00	20150	20231228	-34.94	10300	20240805	27.28	20150	-34.94	20240102	10300	27.28	20240805	20150	-34.94	20231228	10300	27.28	20240805	1.24	N	100090	500	295 억	2926731	N	N	23642	N	N
24	20241029	100811	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	290	2	2.28	862437060	66585	50.08	12740	13120	12640	16530	8910	12720	12952.42	4.94	8815	13033	12876	12643	12486	12253	12955	12565	296	3810	500	9150	10	1	59195568	7701	13.40	1.11	12	0.11	971.00	11734.00	20150	20231228	-35.43	10300	20240805	26.31	20150	-35.43	20240102	10300	26.31	20240805	20150	-35.43	20231228	10300	26.31	20240805	1.24	N	100090	500	295 억	2926731	N	N	23642	N	N
25	20241028	160804	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12720	250	2	2.00	1682503570	132803	64.58	12470	12800	12410	16210	8730	12470	12669.13	4.91	21322	13283	12876	12663	12256	12043	12770	12150	296	3740	500	8970	10	1	59195568	7530	13.10	1.08	12	0.22	971.00	11734.00	20150	20231228	-36.87	10300	20240805	23.50	20150	-36.87	20240102	10300	23.50	20240805	20150	-36.87	20231228	10300	23.50	20240805	1.24	N	100090	500	295 억	2905546	N	N	23642	N	N
26	20241028	150809	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12720	250	2	2.00	1574845450	124335	60.46	12470	12800	12410	16210	8730	12470	12666.15	4.91	19545	13283	12876	12663	12256	12043	12770	12150	296	3740	500	8970	10	1	59195568	7530	13.10	1.08	12	0.21	971.00	11734.00	20150	20231228	-36.87	10300	20240805	23.50	20150	-36.87	20240102	10300	23.50	20240805	20150	-36.87	20231228	10300	23.50	20240805	1.24	N	100090	500	295 억	2905546	N	N	35309	N	N
27	20241028	140811	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12770	300	2	2.41	1349144110	106659	51.87	12470	12790	12410	16210	8730	12470	12649.14	4.91	17528	13283	12876	12663	12256	12043	12770	12150	296	3740	500	8970	10	1	59195568	7559	13.15	1.09	12	0.18	971.00	11734.00	20150	20231228	-36.63	10300	20240805	23.98	20150	-36.63	20240102	10300	23.98	20240805	20150	-36.63	20231228	10300	23.98	20240805	1.24	N	100090	500	295 억	2905546	N	N	35309	N	N
28	20241028	130807	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12740	270	2	2.17	1122944430	88907	43.23	12470	12760	12410	16210	8730	12470	12630.55	4.91	9346	13283	12876	12663	12256	12043	12770	12150	296	3740	500	8970	10	1	59195568	7542	13.12	1.09	12	0.15	971.00	11734.00	20150	20231228	-36.77	10300	20240805	23.69	20150	-36.77	20240102	10300	23.69	20240805	20150	-36.77	20231228	10300	23.69	20240805	1.24	N	100090	500	295 억	2905546	N	N	35309	N	N
29	20241028	120808	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12660	190	2	1.52	961055420	76145	37.03	12470	12730	12410	16210	8730	12470	12621.39	4.91	3371	13283	12876	12663	12256	12043	12770	12150	296	3740	500	8970	10	1	59195568	7494	13.04	1.08	12	0.13	971.00	11734.00	20150	20231228	-37.17	10300	20240805	22.91	20150	-37.17	20240102	10300	22.91	20240805	20150	-37.17	20231228	10300	22.91	20240805	1.24	N	100090	500	295 억	2905546	N	N	35309	N	N
30	20241028	110701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	180	2	1.44	812256480	64390	31.31	12470	12730	12410	16210	8730	12470	12614.64	4.91	4838	13283	12876	12663	12256	12043	12770	12150	296	3740	500	8970	10	1	59195568	7488	13.03	1.08	12	0.11	971.00	11734.00	20150	20231228	-37.22	10300	20240805	22.82	20150	-37.22	20240102	10300	22.82	20240805	20150	-37.22	20231228	10300	22.82	20240805	1.24	N	100090	500	295 억	2905546	N	N	35309	N	N
31	20241028	100804	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12630	160	2	1.28	436444860	34697	16.87	12470	12700	12410	16210	8730	12470	12578.75	4.91	5397	13283	12876	12663	12256	12043	12770	12150	296	3740	500	8970	10	1	59195568	7476	13.01	1.08	12	0.06	971.00	11734.00	20150	20231228	-37.32	10300	20240805	22.62	20150	-37.32	20240102	10300	22.62	20240805	20150	-37.32	20231228	10300	22.62	20240805	1.24	N	100090	500	295 억	2905546	N	N	35309	N	N
32	20241028	090804	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12510	40	2	0.32	84257150	6757	3.29	12470	12530	12410	16210	8730	12470	12469.61	4.91	1821	13283	12876	12663	12256	12043	12770	12150	296	3740	500	8970	10	1	59195568	7405	12.88	1.07	12	0.01	971.00	11734.00	20150	20231228	-37.92	10300	20240805	21.46	20150	-37.92	20240102	10300	21.46	20240805	20150	-37.92	20231228	10300	21.46	20240805	1.24	N	100090	500	295 억	2905546	N	N	35309	N	N
33	20241025	160803	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12470	-500	5	-3.86	2599041780	205253	164.15	12870	13070	12450	16860	9080	12970	12663.32	4.92	-5432	13383	13176	13013	12806	12643	13095	12725	296	3890	500	9330	10	1	59195568	7382	12.84	1.06	12	0.35	971.00	11734.00	20150	20231228	-38.11	10300	20240805	21.07	20150	-38.11	20240102	10300	21.07	20240805	20150	-38.11	20231228	10300	21.07	20240805	1.24	N	100090	500	295 억	2911675	N	N	35309	N	N
34	20241025	150808	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12520	-450	5	-3.47	2413947350	190422	152.29	12870	13070	12450	16860	9080	12970	12676.78	4.92	-5385	13383	13176	13013	12806	12643	13095	12725	296	3890	500	9330	10	1	59195568	7411	12.89	1.07	12	0.32	971.00	11734.00	20150	20231228	-37.87	10300	20240805	21.55	20150	-37.87	20240102	10300	21.55	20240805	20150	-37.87	20231228	10300	21.55	20240805	1.24	N	100090	500	295 억	2911675	N	N	669	N	N
35	20241025	140805	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12600	-370	5	-2.85	1783651590	140056	112.01	12870	13070	12590	16860	9080	12970	12735.22	4.92	-21943	13383	13176	13013	12806	12643	13095	12725	296	3890	500	9330	10	1	59195568	7459	12.98	1.07	12	0.24	971.00	11734.00	20150	20231228	-37.47	10300	20240805	22.33	20150	-37.47	20240102	10300	22.33	20240805	20150	-37.47	20231228	10300	22.33	20240805	1.24	N	100090	500	295 억	2911675	N	N	669	N	N
36	20241025	130808	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12710	-260	5	-2.00	1307371590	102414	81.90	12870	13070	12670	16860	9080	12970	12765.50	4.92	-5323	13383	13176	13013	12806	12643	13095	12725	296	3890	500	9330	10	1	59195568	7524	13.09	1.08	12	0.17	971.00	11734.00	20150	20231228	-36.92	10300	20240805	23.40	20150	-36.92	20240102	10300	23.40	20240805	20150	-36.92	20231228	10300	23.40	20240805	1.24	N	100090	500	295 억	2911675	N	N	669	N	N
37	20241025	120810	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12770	-200	5	-1.54	1222854510	95780	76.60	12870	13070	12670	16860	9080	12970	12767.26	4.92	-8168	13383	13176	13013	12806	12643	13095	12725	296	3890	500	9330	10	1	59195568	7559	13.15	1.09	12	0.16	971.00	11734.00	20150	20231228	-36.63	10300	20240805	23.98	20150	-36.63	20240102	10300	23.98	20240805	20150	-36.63	20231228	10300	23.98	20240805	1.24	N	100090	500	295 억	2911675	N	N	669	N	N
38	20241025	110804	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12700	-270	5	-2.08	1022792220	80049	64.02	12870	13070	12670	16860	9080	12970	12777.00	4.92	-14941	13383	13176	13013	12806	12643	13095	12725	296	3890	500	9330	10	1	59195568	7518	13.08	1.08	12	0.14	971.00	11734.00	20150	20231228	-36.97	10300	20240805	23.30	20150	-36.97	20240102	10300	23.30	20240805	20150	-36.97	20231228	10300	23.30	20240805	1.24	N	100090	500	295 억	2911675	N	N	669	N	N
39	20241025	100806	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12740	-230	5	-1.77	634094100	49448	39.55	12870	13070	12700	16860	9080	12970	12823.36	4.92	-10133	13383	13176	13013	12806	12643	13095	12725	296	3890	500	9330	10	1	59195568	7542	13.12	1.09	12	0.08	971.00	11734.00	20150	20231228	-36.77	10300	20240805	23.69	20150	-36.77	20240102	10300	23.69	20240805	20150	-36.77	20231228	10300	23.69	20240805	1.24	N	100090	500	295 억	2911675	N	N	669	N	N
40	20241025	090808	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12850	-120	5	-0.93	163681080	12704	10.16	12870	13070	12850	16860	9080	12970	12884.01	4.92	1873	13383	13176	13013	12806	12643	13095	12725	296	3890	500	9330	10	1	59195568	7607	13.23	1.10	12	0.02	971.00	11734.00	20150	20231228	-36.23	10300	20240805	24.76	20150	-36.23	20240102	10300	24.76	20240805	20150	-36.23	20231228	10300	24.76	20240805	1.24	N	100090	500	295 억	2911675	N	N	669	N	N
41	20241024	160751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	-200	5	-1.52	1610608710	124344	66.80	13220	13220	12850	17120	9220	13170	12952.68	4.92	-7420	13816	13492	13176	12852	12536	13335	12695	296	3950	500	9480	10	1	59195568	7678	13.36	1.11	12	0.21	971.00	11734.00	20150	20231228	-35.63	10300	20240805	25.92	20150	-35.63	20240102	10300	25.92	20240805	20150	-35.63	20231228	10300	25.92	20240805	1.20	N	100090	500	295 억	2914892	N	N	669	N	N
42	20241024	150758	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	-230	5	-1.75	1529029670	118060	63.43	13220	13220	12850	17120	9220	13170	12951.13	4.92	-9343	13816	13492	13176	12852	12536	13335	12695	296	3950	500	9480	10	1	59195568	7660	13.33	1.10	12	0.20	971.00	11734.00	20150	20231228	-35.78	10300	20240805	25.63	20150	-35.78	20240102	10300	25.63	20240805	20150	-35.78	20231228	10300	25.63	20240805	1.20	N	100090	500	295 억	2914892	N	N	281	N	N
43	20241024	140746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-210	5	-1.59	1336972430	103227	55.46	13220	13220	12850	17120	9220	13170	12951.59	4.92	-11489	13816	13492	13176	12852	12536	13335	12695	296	3950	500	9480	10	1	59195568	7672	13.35	1.10	12	0.17	971.00	11734.00	20150	20231228	-35.68	10300	20240805	25.83	20150	-35.68	20240102	10300	25.83	20240805	20150	-35.68	20231228	10300	25.83	20240805	1.20	N	100090	500	295 억	2914892	N	N	281	N	N
44	20241024	130756	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	-200	5	-1.52	1204339970	92998	49.96	13220	13220	12850	17120	9220	13170	12949.97	4.92	-13051	13816	13492	13176	12852	12536	13335	12695	296	3950	500	9480	10	1	59195568	7678	13.36	1.11	12	0.16	971.00	11734.00	20150	20231228	-35.63	10300	20240805	25.92	20150	-35.63	20240102	10300	25.92	20240805	20150	-35.63	20231228	10300	25.92	20240805	1.20	N	100090	500	295 억	2914892	N	N	281	N	N
45	20241024	120755	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	-200	5	-1.52	1118269110	86360	46.40	13220	13220	12850	17120	9220	13170	12948.70	4.92	-11483	13816	13492	13176	12852	12536	13335	12695	296	3950	500	9480	10	1	59195568	7678	13.36	1.11	12	0.15	971.00	11734.00	20150	20231228	-35.63	10300	20240805	25.92	20150	-35.63	20240102	10300	25.92	20240805	20150	-35.63	20231228	10300	25.92	20240805	1.20	N	100090	500	295 억	2914892	N	N	281	N	N
46	20241024	110759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-210	5	-1.59	972353100	75121	40.36	13220	13220	12850	17120	9220	13170	12943.57	4.92	-17077	13816	13492	13176	12852	12536	13335	12695	296	3950	500	9480	10	1	59195568	7672	13.35	1.10	12	0.13	971.00	11734.00	20150	20231228	-35.68	10300	20240805	25.83	20150	-35.68	20240102	10300	25.83	20240805	20150	-35.68	20231228	10300	25.83	20240805	1.20	N	100090	500	295 억	2914892	N	N	281	N	N
47	20241024	100751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12930	-240	5	-1.82	645308750	49781	26.74	13220	13220	12850	17120	9220	13170	12962.59	4.92	-10046	13816	13492	13176	12852	12536	13335	12695	296	3950	500	9480	10	1	59195568	7654	13.32	1.10	12	0.08	971.00	11734.00	20150	20231228	-35.83	10300	20240805	25.53	20150	-35.83	20240102	10300	25.53	20240805	20150	-35.83	20231228	10300	25.53	20240805	1.20	N	100090	500	295 억	2914892	N	N	281	N	N
48	20241024	090821	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-120	5	-0.91	37004900	2816	1.51	13220	13220	13050	17120	9220	13170	13140.03	4.92	-1865	13816	13492	13176	12852	12536	13335	12695	296	3950	500	9480	10	1	59195568	7725	13.44	1.11	12	0.00	971.00	11734.00	20150	20231228	-35.24	10300	20240805	26.70	20150	-35.24	20240102	10300	26.70	20240805	20150	-35.24	20231228	10300	26.70	20240805	1.20	N	100090	500	295 억	2914892	N	N	281	N	N
49	20241023	160757	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	-80	5	-0.60	2443796680	185098	34.82	13280	13500	12860	17220	9280	13250	13202.74	4.87	23917	15083	14166	13623	12706	12163	13895	12435	296	3970	500	9540	10	1	59195568	7796	13.56	1.12	12	0.31	971.00	11734.00	20150	20231228	-34.64	10300	20240805	27.86	20150	-34.64	20240102	10300	27.86	20240805	20150	-34.64	20231228	10300	27.86	20240805	1.23	N	100090	500	295 억	2884348	N	N	281	N	N
50	20241023	150811	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	-60	5	-0.45	2316823570	175460	33.01	13280	13500	12860	17220	9280	13250	13204.28	4.87	24921	15083	14166	13623	12706	12163	13895	12435	296	3970	500	9540	10	1	59195568	7808	13.58	1.12	12	0.30	971.00	11734.00	20150	20231228	-34.54	10300	20240805	28.06	20150	-34.54	20240102	10300	28.06	20240805	20150	-34.54	20231228	10300	28.06	20240805	1.23	N	100090	500	295 억	2884348	N	N	133	N	N
51	20241023	140817	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13270	20	2	0.15	2033731820	154033	28.98	13280	13500	12860	17220	9280	13250	13203.22	4.87	22126	15083	14166	13623	12706	12163	13895	12435	296	3970	500	9540	10	1	59195568	7855	13.67	1.13	12	0.26	971.00	11734.00	20150	20231228	-34.14	10300	20240805	28.83	20150	-34.14	20240102	10300	28.83	20240805	20150	-34.14	20231228	10300	28.83	20240805	1.23	N	100090	500	295 억	2884348	N	N	133	N	N
52	20241023	130802	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13430	180	2	1.36	1621887430	123291	23.19	13280	13440	12860	17220	9280	13250	13154.94	4.87	15341	15083	14166	13623	12706	12163	13895	12435	296	3970	500	9540	10	1	59195568	7950	13.83	1.14	12	0.21	971.00	11734.00	20150	20231228	-33.35	10300	20240805	30.39	20150	-33.35	20240102	10300	30.39	20240805	20150	-33.35	20231228	10300	30.39	20240805	1.23	N	100090	500	295 억	2884348	N	N	133	N	N
53	20241023	120759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	40	2	0.30	1423147780	108443	20.40	13280	13440	12860	17220	9280	13250	13123.45	4.87	19777	15083	14166	13623	12706	12163	13895	12435	296	3970	500	9540	10	1	59195568	7867	13.69	1.13	12	0.18	971.00	11734.00	20150	20231228	-34.04	10300	20240805	29.03	20150	-34.04	20240102	10300	29.03	20240805	20150	-34.04	20231228	10300	29.03	20240805	1.23	N	100090	500	295 억	2884348	N	N	133	N	N
54	20241023	110755	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	-30	5	-0.23	1295670290	98846	18.60	13280	13440	12860	17220	9280	13250	13107.95	4.87	19350	15083	14166	13623	12706	12163	13895	12435	296	3970	500	9540	10	1	59195568	7826	13.61	1.13	12	0.17	971.00	11734.00	20150	20231228	-34.39	10300	20240805	28.35	20150	-34.39	20240102	10300	28.35	20240805	20150	-34.39	20231228	10300	28.35	20240805	1.23	N	100090	500	295 억	2884348	N	N	133	N	N
55	20241023	100759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	-190	5	-1.43	754841720	57433	10.80	13280	13440	12860	17220	9280	13250	13142.97	4.87	5494	15083	14166	13623	12706	12163	13895	12435	296	3970	500	9540	10	1	59195568	7731	13.45	1.11	12	0.10	971.00	11734.00	20150	20231228	-35.19	10300	20240805	26.80	20150	-35.19	20240102	10300	26.80	20240805	20150	-35.19	20231228	10300	26.80	20240805	1.23	N	100090	500	295 억	2884348	N	N	133	N	N
56	20241023	090800	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13290	40	2	0.30	85937510	6462	1.22	13280	13440	13270	17220	9280	13250	13299.02	4.87	-1957	15083	14166	13623	12706	12163	13895	12435	296	3970	500	9540	10	1	59195568	7867	13.69	1.13	12	0.01	971.00	11734.00	20150	20231228	-34.04	10300	20240805	29.03	20150	-34.04	20240102	10300	29.03	20240805	20150	-34.04	20231228	10300	29.03	20240805	1.23	N	100090	500	295 억	2884348	N	N	133	N	N
57	20241022	160749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13250	-1130	5	-7.86	7109982940	529389	280.32	14400	14540	13080	18690	10070	14380	13430.61	5.04	-97738	15406	14892	14636	14122	13866	14765	13995	296	4310	500	10350	10	1	59195568	7843	13.65	1.13	12	0.89	971.00	11734.00	20150	20231228	-34.24	10300	20240805	28.64	20150	-34.24	20240102	10300	28.64	20240805	20150	-34.24	20231228	10300	28.64	20240805	1.22	N	100090	500	295 억	2985040	N	N	133	N	N
58	20241022	150759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13300	-1080	5	-7.51	6798846590	505952	267.91	14400	14540	13080	18690	10070	14380	13437.73	5.04	-97178	15406	14892	14636	14122	13866	14765	13995	296	4310	500	10350	10	1	59195568	7873	13.70	1.13	12	0.85	971.00	11734.00	20150	20231228	-34.00	10300	20240805	29.13	20150	-34.00	20240102	10300	29.13	20240805	20150	-34.00	20231228	10300	29.13	20240805	1.22	N	100090	500	295 억	2985040	N	N	676	N	N
59	20241022	140759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	-1270	5	-8.83	5630066440	417449	221.05	14400	14540	13080	18690	10070	14380	13486.83	5.04	-123467	15406	14892	14636	14122	13866	14765	13995	296	4310	500	10350	10	1	59195568	7761	13.50	1.12	12	0.71	971.00	11734.00	20150	20231228	-34.94	10300	20240805	27.28	20150	-34.94	20240102	10300	27.28	20240805	20150	-34.94	20231228	10300	27.28	20240805	1.22	N	100090	500	295 억	2985040	N	N	676	N	N
60	20241022	130800	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13270	-1110	5	-7.72	3934460470	288764	152.91	14400	14540	13250	18690	10070	14380	13625.17	5.04	-99947	15406	14892	14636	14122	13866	14765	13995	296	4310	500	10350	10	1	59195568	7855	13.67	1.13	12	0.49	971.00	11734.00	20150	20231228	-34.14	10300	20240805	28.83	20150	-34.14	20240102	10300	28.83	20240805	20150	-34.14	20231228	10300	28.83	20240805	1.22	N	100090	500	295 억	2985040	N	N	676	N	N
61	20241022	120757	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13570	-810	5	-5.63	2467879680	179533	95.07	14400	14540	13480	18690	10070	14380	13746.10	5.04	-40778	15406	14892	14636	14122	13866	14765	13995	296	4310	500	10350	10	1	59195568	8033	13.98	1.16	12	0.30	971.00	11734.00	20150	20231228	-32.66	10300	20240805	31.75	20150	-32.66	20240102	10300	31.75	20240805	20150	-32.66	20231228	10300	31.75	20240805	1.22	N	100090	500	295 억	2985040	N	N	676	N	N
62	20241022	110754	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13560	-820	5	-5.70	2194258560	159371	84.39	14400	14540	13480	18690	10070	14380	13768.24	5.04	-38447	15406	14892	14636	14122	13866	14765	13995	296	4310	500	10350	10	1	59195568	8027	13.96	1.16	12	0.27	971.00	11734.00	20150	20231228	-32.70	10300	20240805	31.65	20150	-32.70	20240102	10300	31.65	20240805	20150	-32.70	20231228	10300	31.65	20240805	1.22	N	100090	500	295 억	2985040	N	N	676	N	N
63	20241022	100755	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13650	-730	5	-5.08	1165947050	83488	44.21	14400	14540	13600	18690	10070	14380	13965.44	5.04	-15960	15406	14892	14636	14122	13866	14765	13995	296	4310	500	10350	10	1	59195568	8080	14.06	1.16	12	0.14	971.00	11734.00	20150	20231228	-32.26	10300	20240805	32.52	20150	-32.26	20240102	10300	32.52	20240805	20150	-32.26	20231228	10300	32.52	20240805	1.22	N	100090	500	295 억	2985040	N	N	676	N	N
64	20241022	090754	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14190	-190	5	-1.32	144994820	10108	5.35	14400	14540	14190	18690	10070	14380	14344.56	5.04	-4471	15406	14892	14636	14122	13866	14765	13995	296	4310	500	10350	10	1	59195568	8400	14.61	1.21	12	0.02	971.00	11734.00	20150	20231228	-29.58	10300	20240805	37.77	20150	-29.58	20240102	10300	37.77	20240805	20150	-29.58	20231228	10300	37.77	20240805	1.22	N	100090	500	295 억	2985040	N	N	676	N	N
65	20241021	160748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14380	100	2	0.70	2779331940	188389	117.77	14540	15150	14380	18560	10000	14280	14753.57	4.98	38920	15033	14656	14383	14006	13733	14520	13870	296	4280	500	10280	10	1	59195568	8512	14.81	1.23	12	0.32	971.00	11734.00	20150	20231228	-28.64	10300	20240805	39.61	20150	-28.64	20240102	10300	39.61	20240805	20150	-28.64	20231228	10300	39.61	20240805	1.23	N	100090	500	295 억	2945691	N	N	676	N	N
66	20241021	150753	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14450	170	2	1.19	2636491660	178465	111.56	14540	15150	14390	18560	10000	14280	14773.16	4.98	37413	15033	14656	14383	14006	13733	14520	13870	296	4280	500	10280	10	1	59195568	8554	14.88	1.23	12	0.30	971.00	11734.00	20150	20231228	-28.29	10300	20240805	40.29	20150	-28.29	20240102	10300	40.29	20240805	20150	-28.29	20231228	10300	40.29	20240805	1.23	N	100090	500	295 억	2945691	N	N	3	N	N
67	20241021	140755	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14560	280	2	1.96	2366139170	159792	99.89	14540	15150	14460	18560	10000	14280	14807.62	4.98	35760	15033	14656	14383	14006	13733	14520	13870	296	4280	500	10280	10	1	59195568	8619	14.99	1.24	12	0.27	971.00	11734.00	20150	20231228	-27.74	10300	20240805	41.36	20150	-27.74	20240102	10300	41.36	20240805	20150	-27.74	20231228	10300	41.36	20240805	1.23	N	100090	500	295 억	2945691	N	N	3	N	N
68	20241021	130751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14630	350	2	2.45	2181077820	147093	91.95	14540	15150	14460	18560	10000	14280	14827.88	4.98	40544	15033	14656	14383	14006	13733	14520	13870	296	4280	500	10280	10	1	59195568	8660	15.07	1.25	12	0.25	971.00	11734.00	20150	20231228	-27.39	10300	20240805	42.04	20150	-27.39	20240102	10300	42.04	20240805	20150	-27.39	20231228	10300	42.04	20240805	1.23	N	100090	500	295 억	2945691	N	N	3	N	N
69	20241021	120752	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14660	380	2	2.66	2092619150	141047	88.17	14540	15150	14460	18560	10000	14280	14836.33	4.98	41448	15033	14656	14383	14006	13733	14520	13870	296	4280	500	10280	10	1	59195568	8678	15.10	1.25	12	0.24	971.00	11734.00	20150	20231228	-27.25	10300	20240805	42.33	20150	-27.25	20240102	10300	42.33	20240805	20150	-27.25	20231228	10300	42.33	20240805	1.23	N	100090	500	295 억	2945691	N	N	3	N	N
70	20241021	110749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14880	600	2	4.20	1939088210	130624	81.66	14540	15150	14460	18560	10000	14280	14844.81	4.98	41939	15033	14656	14383	14006	13733	14520	13870	296	4280	500	10280	10	1	59195568	8808	15.32	1.27	12	0.22	971.00	11734.00	20150	20231228	-26.15	10300	20240805	44.47	20150	-26.15	20240102	10300	44.47	20240805	20150	-26.15	20231228	10300	44.47	20240805	1.23	N	100090	500	295 억	2945691	N	N	3	N	N
71	20241021	100751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14940	660	2	4.62	1696751220	114398	71.51	14540	15150	14460	18560	10000	14280	14832.00	4.98	37079	15033	14656	14383	14006	13733	14520	13870	296	4280	500	10280	10	1	59195568	8844	15.39	1.27	12	0.19	971.00	11734.00	20150	20231228	-25.86	10300	20240805	45.05	20150	-25.86	20240102	10300	45.05	20240805	20150	-25.86	20231228	10300	45.05	20240805	1.23	N	100090	500	295 억	2945691	N	N	3	N	N
72	20241021	090749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14810	530	2	3.71	853391570	57575	35.99	14540	15150	14460	18560	10000	14280	14822.26	4.98	12517	15033	14656	14383	14006	13733	14520	13870	296	4280	500	10280	10	1	59195568	8767	15.25	1.26	12	0.10	971.00	11734.00	20150	20231228	-26.50	10300	20240805	43.79	20150	-26.50	20240102	10300	43.79	20240805	20150	-26.50	20231228	10300	43.79	20240805	1.23	N	100090	500	295 억	2945691	N	N	3	N	N
73	20241018	160749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14280	-340	5	-2.33	2276468900	159255	127.30	14760	14760	14110	19000	10240	14620	14294.50	5.01	-16501	15013	14816	14693	14496	14373	14755	14435	296	4380	500	10520	10	1	59195568	8453	14.71	1.22	12	0.27	971.00	11734.00	20150	20231228	-29.13	10300	20240805	38.64	20150	-29.13	20240102	10300	38.64	20240805	20150	-29.13	20231228	10300	38.64	20240805	1.25	N	100090	500	295 억	2963295	N	N	3	N	N
74	20241018	150809	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14230	-390	5	-2.67	2168722810	151700	121.26	14760	14760	14110	19000	10240	14620	14296.13	5.01	-14252	15013	14816	14693	14496	14373	14755	14435	296	4380	500	10520	10	1	59195568	8424	14.65	1.21	12	0.26	971.00	11734.00	20150	20231228	-29.38	10300	20240805	38.16	20150	-29.38	20240102	10300	38.16	20240805	20150	-29.38	20231228	10300	38.16	20240805	1.25	N	100090	500	295 억	2963295	N	N	49	N	N
75	20241018	140809	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14130	-490	5	-3.35	1850205490	129219	103.29	14760	14760	14120	19000	10240	14620	14318.37	5.01	-19356	15013	14816	14693	14496	14373	14755	14435	296	4380	500	10520	10	1	59195568	8364	14.55	1.20	12	0.22	971.00	11734.00	20150	20231228	-29.88	10300	20240805	37.18	20150	-29.88	20240102	10300	37.18	20240805	20150	-29.88	20231228	10300	37.18	20240805	1.25	N	100090	500	295 억	2963295	N	N	49	N	N
76	20241018	130756	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14220	-400	5	-2.74	1413407740	98409	78.67	14760	14760	14200	19000	10240	14620	14362.59	5.01	-9221	15013	14816	14693	14496	14373	14755	14435	296	4380	500	10520	10	1	59195568	8418	14.64	1.21	12	0.17	971.00	11734.00	20150	20231228	-29.43	10300	20240805	38.06	20150	-29.43	20240102	10300	38.06	20240805	20150	-29.43	20231228	10300	38.06	20240805	1.25	N	100090	500	295 억	2963295	N	N	49	N	N
77	20241018	120807	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14300	-320	5	-2.19	986969480	68509	54.76	14760	14760	14300	19000	10240	14620	14406.42	5.01	-7499	15013	14816	14693	14496	14373	14755	14435	296	4380	500	10520	10	1	59195568	8465	14.73	1.22	12	0.12	971.00	11734.00	20150	20231228	-29.03	10300	20240805	38.83	20150	-29.03	20240102	10300	38.83	20240805	20150	-29.03	20231228	10300	38.83	20240805	1.25	N	100090	500	295 억	2963295	N	N	49	N	N
78	20241018	110759	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14370	-250	5	-1.71	869648200	60329	48.23	14760	14760	14300	19000	10240	14620	14415.09	5.01	-6842	15013	14816	14693	14496	14373	14755	14435	296	4380	500	10520	10	1	59195568	8506	14.80	1.22	12	0.10	971.00	11734.00	20150	20231228	-28.68	10300	20240805	39.51	20150	-28.68	20240102	10300	39.51	20240805	20150	-28.68	20231228	10300	39.51	20240805	1.25	N	100090	500	295 억	2963295	N	N	49	N	N
79	20241018	100750	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14480	-140	5	-0.96	533497900	36983	29.56	14760	14760	14300	19000	10240	14620	14425.49	5.01	-2325	15013	14816	14693	14496	14373	14755	14435	296	4380	500	10520	10	1	59195568	8572	14.91	1.23	12	0.06	971.00	11734.00	20150	20231228	-28.14	10300	20240805	40.58	20150	-28.14	20240102	10300	40.58	20240805	20150	-28.14	20231228	10300	40.58	20240805	1.25	N	100090	500	295 억	2963295	N	N	49	N	N
80	20241018	090753	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14510	-110	5	-0.75	80909810	5534	4.42	14760	14760	14510	19000	10240	14620	14620.49	5.01	-1161	15013	14816	14693	14496	14373	14755	14435	296	4380	500	10520	10	1	59195568	8589	14.94	1.24	12	0.01	971.00	11734.00	20150	20231228	-27.99	10300	20240805	40.87	20150	-27.99	20240102	10300	40.87	20240805	20150	-27.99	20231228	10300	40.87	20240805	1.25	N	100090	500	295 억	2963295	N	N	49	N	N
81	20241017	160751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14620	-230	5	-1.55	1830041470	124871	86.46	14850	14890	14570	19300	10400	14850	14655.51	4.99	7259	15143	14996	14883	14736	14623	14940	14680	296	4450	500	10690	10	1	59195568	8654	15.06	1.25	12	0.21	971.00	11734.00	20150	20231228	-27.44	10300	20240805	41.94	20150	-27.44	20240102	10300	41.94	20240805	20150	-27.44	20231228	10300	41.94	20240805	1.26	N	100090	500	295 억	2955832	N	N	49	N	N
82	20241017	150754	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14660	-190	5	-1.28	1701239080	116066	80.36	14850	14890	14570	19300	10400	14850	14657.51	4.99	6994	15143	14996	14883	14736	14623	14940	14680	296	4450	500	10690	10	1	59195568	8678	15.10	1.25	12	0.20	971.00	11734.00	20150	20231228	-27.25	10300	20240805	42.33	20150	-27.25	20240102	10300	42.33	20240805	20150	-27.25	20231228	10300	42.33	20240805	1.26	N	100090	500	295 억	2955832	N	N	193	N	N
83	20241017	140755	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14720	-130	5	-0.88	1487354060	101491	70.27	14850	14890	14570	19300	10400	14850	14655.03	4.99	1712	15143	14996	14883	14736	14623	14940	14680	296	4450	500	10690	10	1	59195568	8714	15.16	1.25	12	0.17	971.00	11734.00	20150	20231228	-26.95	10300	20240805	42.91	20150	-26.95	20240102	10300	42.91	20240805	20150	-26.95	20231228	10300	42.91	20240805	1.26	N	100090	500	295 억	2955832	N	N	193	N	N
84	20241017	130752	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14600	-250	5	-1.68	1257300900	85829	59.43	14850	14890	14570	19300	10400	14850	14648.91	4.99	-1730	15143	14996	14883	14736	14623	14940	14680	296	4450	500	10690	10	1	59195568	8643	15.04	1.24	12	0.14	971.00	11734.00	20150	20231228	-27.54	10300	20240805	41.75	20150	-27.54	20240102	10300	41.75	20240805	20150	-27.54	20231228	10300	41.75	20240805	1.26	N	100090	500	295 억	2955832	N	N	193	N	N
85	20241017	120756	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14670	-180	5	-1.21	894867900	61034	42.26	14850	14890	14580	19300	10400	14850	14661.79	4.99	-5571	15143	14996	14883	14736	14623	14940	14680	296	4450	500	10690	10	1	59195568	8684	15.11	1.25	12	0.10	971.00	11734.00	20150	20231228	-27.20	10300	20240805	42.43	20150	-27.20	20240102	10300	42.43	20240805	20150	-27.20	20231228	10300	42.43	20240805	1.26	N	100090	500	295 억	2955832	N	N	193	N	N
86	20241017	110756	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14650	-200	5	-1.35	675525340	46090	31.91	14850	14890	14580	19300	10400	14850	14656.66	4.99	-8860	15143	14996	14883	14736	14623	14940	14680	296	4450	500	10690	10	1	59195568	8672	15.09	1.25	12	0.08	971.00	11734.00	20150	20231228	-27.30	10300	20240805	42.23	20150	-27.30	20240102	10300	42.23	20240805	20150	-27.30	20231228	10300	42.23	20240805	1.26	N	100090	500	295 억	2955832	N	N	193	N	N
87	20241017	100754	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14630	-220	5	-1.48	439369530	29949	20.74	14850	14890	14580	19300	10400	14850	14670.59	4.99	-11506	15143	14996	14883	14736	14623	14940	14680	296	4450	500	10690	10	1	59195568	8660	15.07	1.25	12	0.05	971.00	11734.00	20150	20231228	-27.39	10300	20240805	42.04	20150	-27.39	20240102	10300	42.04	20240805	20150	-27.39	20231228	10300	42.04	20240805	1.26	N	100090	500	295 억	2955832	N	N	193	N	N
88	20241017	090747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14870	20	2	0.13	14613800	983	0.68	14850	14890	14850	19300	10400	14850	14866.53	4.99	-357	15143	14996	14883	14736	14623	14940	14680	296	4450	500	10690	10	1	59195568	8802	15.31	1.27	12	0.00	971.00	11734.00	20150	20231228	-26.20	10300	20240805	44.37	20150	-26.20	20240102	10300	44.37	20240805	20150	-26.20	20231228	10300	44.37	20240805	1.26	N	100090	500	295 억	2955832	N	N	193	N	N
89	20241016	160745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14850	-160	5	-1.07	2137203710	143771	91.72	15000	15030	14770	19510	10510	15010	14865.16	5.01	-7187	15423	15216	14833	14626	14243	15320	14730	296	4500	500	10800	10	1	59195568	8791	15.29	1.27	12	0.24	971.00	11734.00	20150	20231228	-26.30	10300	20240805	44.17	20150	-26.30	20240102	10300	44.17	20240805	20150	-26.30	20231228	10300	44.17	20240805	1.26	N	100090	500	295 억	2964284	N	N	193	N	N
90	20241016	150749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14820	-190	5	-1.27	2007081940	135001	86.12	15000	15030	14770	19510	10510	15010	14866.95	5.01	-5628	15423	15216	14833	14626	14243	15320	14730	296	4500	500	10800	10	1	59195568	8773	15.26	1.26	12	0.23	971.00	11734.00	20150	20231228	-26.45	10300	20240805	43.88	20150	-26.45	20240102	10300	43.88	20240805	20150	-26.45	20231228	10300	43.88	20240805	1.26	N	100090	500	295 억	2964284	N	N	43	N	N
91	20241016	140749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14800	-210	5	-1.40	1701485550	114381	72.97	15000	15030	14770	19510	10510	15010	14875.35	5.01	-4129	15423	15216	14833	14626	14243	15320	14730	296	4500	500	10800	10	1	59195568	8761	15.24	1.26	12	0.19	971.00	11734.00	20150	20231228	-26.55	10300	20240805	43.69	20150	-26.55	20240102	10300	43.69	20240805	20150	-26.55	20231228	10300	43.69	20240805	1.26	N	100090	500	295 억	2964284	N	N	43	N	N
92	20241016	130747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14880	-130	5	-0.87	1218604830	81822	52.20	15000	15030	14770	19510	10510	15010	14893.07	5.01	-4929	15423	15216	14833	14626	14243	15320	14730	296	4500	500	10800	10	1	59195568	8808	15.32	1.27	12	0.14	971.00	11734.00	20150	20231228	-26.15	10300	20240805	44.47	20150	-26.15	20240102	10300	44.47	20240805	20150	-26.15	20231228	10300	44.47	20240805	1.26	N	100090	500	295 억	2964284	N	N	43	N	N
93	20241016	120747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14880	-130	5	-0.87	1095365460	73547	46.92	15000	15030	14770	19510	10510	15010	14893.08	5.01	-4576	15423	15216	14833	14626	14243	15320	14730	296	4500	500	10800	10	1	59195568	8808	15.32	1.27	12	0.12	971.00	11734.00	20150	20231228	-26.15	10300	20240805	44.47	20150	-26.15	20240102	10300	44.47	20240805	20150	-26.15	20231228	10300	44.47	20240805	1.26	N	100090	500	295 억	2964284	N	N	43	N	N
94	20241016	110745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14890	-120	5	-0.80	948257360	63663	40.61	15000	15030	14770	19510	10510	15010	14894.58	5.01	-4525	15423	15216	14833	14626	14243	15320	14730	296	4500	500	10800	10	1	59195568	8814	15.33	1.27	12	0.11	971.00	11734.00	20150	20231228	-26.10	10300	20240805	44.56	20150	-26.10	20240102	10300	44.56	20240805	20150	-26.10	20231228	10300	44.56	20240805	1.26	N	100090	500	295 억	2964284	N	N	43	N	N
95	20241016	100746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15030	20	2	0.13	687509150	46205	29.48	15000	15030	14770	19510	10510	15010	14878.96	5.01	-1415	15423	15216	14833	14626	14243	15320	14730	296	4500	500	10800	10	1	59195568	8897	15.48	1.28	12	0.08	971.00	11734.00	20150	20231228	-25.41	10300	20240805	45.92	20150	-25.41	20240102	10300	45.92	20240805	20150	-25.41	20231228	10300	45.92	20240805	1.26	N	100090	500	295 억	2964284	N	N	43	N	N
96	20241016	090747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14860	-150	5	-1.00	117902040	7930	5.06	15000	15000	14770	19510	10510	15010	14864.06	5.01	-952	15423	15216	14833	14626	14243	15320	14730	296	4500	500	10800	10	1	59195568	8796	15.30	1.27	12	0.01	971.00	11734.00	20150	20231228	-26.25	10300	20240805	44.27	20150	-26.25	20240102	10300	44.27	20240805	20150	-26.25	20231228	10300	44.27	20240805	1.26	N	100090	500	295 억	2964284	N	N	43	N	N
97	20241015	160742	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15010	380	2	2.60	2308026160	156152	94.68	14630	15040	14450	19010	10250	14630	14780.17	4.99	12259	14956	14792	14496	14332	14036	14875	14415	296	4380	500	10530	10	1	59195568	8885	15.46	1.28	12	0.26	971.00	11734.00	20150	20231228	-25.51	10300	20240805	45.73	20150	-25.51	20240102	10300	45.73	20240805	20150	-25.51	20231228	10300	45.73	20240805	1.24	N	100090	500	295 억	2954120	N	N	43	N	N
98	20241015	150749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14990	360	2	2.46	2051762080	139080	84.33	14630	14990	14450	19010	10250	14630	14752.39	4.99	7394	14956	14792	14496	14332	14036	14875	14415	296	4380	500	10530	10	1	59195568	8873	15.44	1.28	12	0.23	971.00	11734.00	20150	20231228	-25.61	10300	20240805	45.53	20150	-25.61	20240102	10300	45.53	20240805	20150	-25.61	20231228	10300	45.53	20240805	1.24	N	100090	500	295 억	2954120	N	N	216	N	N
99	20241015	140747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14930	300	2	2.05	1554476800	105774	64.13	14630	14940	14450	19010	10250	14630	14696.21	4.99	3257	14956	14792	14496	14332	14036	14875	14415	296	4380	500	10530	10	1	59195568	8838	15.38	1.27	12	0.18	971.00	11734.00	20150	20231228	-25.91	10300	20240805	44.95	20150	-25.91	20240102	10300	44.95	20240805	20150	-25.91	20231228	10300	44.95	20240805	1.24	N	100090	500	295 억	2954120	N	N	216	N	N
100	20241015	130745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14760	130	2	0.89	1198584530	81802	49.60	14630	14830	14450	19010	10250	14630	14652.26	4.99	-3820	14956	14792	14496	14332	14036	14875	14415	296	4380	500	10530	10	1	59195568	8737	15.20	1.26	12	0.14	971.00	11734.00	20150	20231228	-26.75	10300	20240805	43.30	20150	-26.75	20240102	10300	43.30	20240805	20150	-26.75	20231228	10300	43.30	20240805	1.24	N	100090	500	295 억	2954120	N	N	216	N	N
101	20241015	120746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14810	180	2	1.23	1084722880	74100	44.93	14630	14830	14450	19010	10250	14630	14638.64	4.99	-4263	14956	14792	14496	14332	14036	14875	14415	296	4380	500	10530	10	1	59195568	8767	15.25	1.26	12	0.13	971.00	11734.00	20150	20231228	-26.50	10300	20240805	43.79	20150	-26.50	20240102	10300	43.79	20240805	20150	-26.50	20231228	10300	43.79	20240805	1.24	N	100090	500	295 억	2954120	N	N	216	N	N
102	20241015	110754	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14720	90	2	0.62	796744700	54620	33.12	14630	14730	14450	19010	10250	14630	14587.05	4.99	-5944	14956	14792	14496	14332	14036	14875	14415	296	4380	500	10530	10	1	59195568	8714	15.16	1.25	12	0.09	971.00	11734.00	20150	20231228	-26.95	10300	20240805	42.91	20150	-26.95	20240102	10300	42.91	20240805	20150	-26.95	20231228	10300	42.91	20240805	1.24	N	100090	500	295 억	2954120	N	N	216	N	N
103	20241015	100747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14540	-90	5	-0.62	565835810	38859	23.56	14630	14700	14450	19010	10250	14630	14561.26	4.99	-9215	14956	14792	14496	14332	14036	14875	14415	296	4380	500	10530	10	1	59195568	8607	14.97	1.24	12	0.07	971.00	11734.00	20150	20231228	-27.84	10300	20240805	41.17	20150	-27.84	20240102	10300	41.17	20240805	20150	-27.84	20231228	10300	41.17	20240805	1.24	N	100090	500	295 억	2954120	N	N	216	N	N
104	20241015	090744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14650	20	2	0.14	84673560	5776	3.50	14630	14700	14540	19010	10250	14630	14659.55	4.99	-281	14956	14792	14496	14332	14036	14875	14415	296	4380	500	10530	10	1	59195568	8672	15.09	1.25	12	0.01	971.00	11734.00	20150	20231228	-27.30	10300	20240805	42.23	20150	-27.30	20240102	10300	42.23	20240805	20150	-27.30	20231228	10300	42.23	20240805	1.24	N	100090	500	295 억	2954120	N	N	216	N	N
105	20241014	160727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14630	370	2	2.59	2378627190	163819	57.67	14340	14660	14200	18530	9990	14260	14519.64	4.94	29132	14820	14540	14370	14090	13920	14455	14005	296	4270	500	10260	10	1	59195568	8660	15.07	1.25	12	0.28	971.00	11734.00	20150	20231228	-27.39	10300	20240805	42.04	20150	-27.39	20240102	10300	42.04	20240805	20150	-27.39	20231228	10300	42.04	20240805	1.19	N	100090	500	295 억	2924177	N	N	216	N	N
106	20241014	150736	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14650	390	2	2.73	2024493310	139575	49.14	14340	14660	14200	18530	9990	14260	14504.70	4.94	21856	14820	14540	14370	14090	13920	14455	14005	296	4270	500	10260	10	1	59195568	8672	15.09	1.25	12	0.24	971.00	11734.00	20150	20231228	-27.30	10300	20240805	42.23	20150	-27.30	20240102	10300	42.23	20240805	20150	-27.30	20231228	10300	42.23	20240805	1.19	N	100090	500	295 억	2924177	N	N	18	N	N
107	20241014	140736	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14550	290	2	2.03	1740206070	120091	42.28	14340	14660	14200	18530	9990	14260	14490.73	4.94	20770	14820	14540	14370	14090	13920	14455	14005	296	4270	500	10260	10	1	59195568	8613	14.98	1.24	12	0.20	971.00	11734.00	20150	20231228	-27.79	10300	20240805	41.26	20150	-27.79	20240102	10300	41.26	20240805	20150	-27.79	20231228	10300	41.26	20240805	1.19	N	100090	500	295 억	2924177	N	N	18	N	N
108	20241014	130735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14570	310	2	2.17	1437749410	99364	34.98	14340	14610	14200	18530	9990	14260	14469.52	4.94	14673	14820	14540	14370	14090	13920	14455	14005	296	4270	500	10260	10	1	59195568	8625	15.01	1.24	12	0.17	971.00	11734.00	20150	20231228	-27.69	10300	20240805	41.46	20150	-27.69	20240102	10300	41.46	20240805	20150	-27.69	20231228	10300	41.46	20240805	1.19	N	100090	500	295 억	2924177	N	N	18	N	N
109	20241014	120728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14590	330	2	2.31	1193296790	82557	29.06	14340	14610	14200	18530	9990	14260	14454.22	4.94	12115	14820	14540	14370	14090	13920	14455	14005	296	4270	500	10260	10	1	59195568	8637	15.03	1.24	12	0.14	971.00	11734.00	20150	20231228	-27.59	10300	20240805	41.65	20150	-27.59	20240102	10300	41.65	20240805	20150	-27.59	20231228	10300	41.65	20240805	1.19	N	100090	500	295 억	2924177	N	N	18	N	N
110	20241014	110728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14510	250	2	1.75	947138310	65668	23.12	14340	14540	14200	18530	9990	14260	14423.13	4.94	9429	14820	14540	14370	14090	13920	14455	14005	296	4270	500	10260	10	1	59195568	8589	14.94	1.24	12	0.11	971.00	11734.00	20150	20231228	-27.99	10300	20240805	40.87	20150	-27.99	20240102	10300	40.87	20240805	20150	-27.99	20231228	10300	40.87	20240805	1.19	N	100090	500	295 억	2924177	N	N	18	N	N
111	20241014	100728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14530	270	2	1.89	759431870	52717	18.56	14340	14540	14200	18530	9990	14260	14405.82	4.94	13075	14820	14540	14370	14090	13920	14455	14005	296	4270	500	10260	10	1	59195568	8601	14.96	1.24	12	0.09	971.00	11734.00	20150	20231228	-27.89	10300	20240805	41.07	20150	-27.89	20240102	10300	41.07	20240805	20150	-27.89	20231228	10300	41.07	20240805	1.19	N	100090	500	295 억	2924177	N	N	18	N	N
112	20241014	090732	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14300	40	2	0.28	41939140	2933	1.03	14340	14350	14260	18530	9990	14260	14299.06	4.94	-957	14820	14540	14370	14090	13920	14455	14005	296	4270	500	10260	10	1	59195568	8465	14.73	1.22	12	0.00	971.00	11734.00	20150	20231228	-29.03	10300	20240805	38.83	20150	-29.03	20240102	10300	38.83	20240805	20150	-29.03	20231228	10300	38.83	20240805	1.19	N	100090	500	295 억	2924177	N	N	18	N	N
113	20241011	160716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14260	-290	5	-1.99	4046112970	281609	66.84	14400	14650	14200	18910	10190	14550	14368.39	4.95	30542	16043	15296	14913	14166	13783	15105	13975	296	4360	500	10470	10	1	59195568	8441	14.69	1.22	12	0.48	971.00	11734.00	20150	20231228	-29.23	10300	20240805	38.45	20150	-29.23	20240102	10300	38.45	20240805	20150	-29.23	20231228	10300	38.45	20240805	1.25	N	100090	500	295 억	2929444	N	N	18	N	N
114	20241011	150728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14350	-200	5	-1.37	3780759430	263016	62.43	14400	14650	14200	18910	10190	14550	14374.60	4.95	26496	16043	15296	14913	14166	13783	15105	13975	296	4360	500	10470	10	1	59195568	8495	14.78	1.22	12	0.44	971.00	11734.00	20150	20231228	-28.78	10300	20240805	39.32	20150	-28.78	20240102	10300	39.32	20240805	20150	-28.78	20231228	10300	39.32	20240805	1.25	N	100090	500	295 억	2929444	N	N	1658	N	N
115	20241011	140730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14370	-180	5	-1.24	3383068550	235264	55.84	14400	14650	14200	18910	10190	14550	14379.85	4.95	21691	16043	15296	14913	14166	13783	15105	13975	296	4360	500	10470	10	1	59195568	8506	14.80	1.22	12	0.40	971.00	11734.00	20150	20231228	-28.68	10300	20240805	39.51	20150	-28.68	20240102	10300	39.51	20240805	20150	-28.68	20231228	10300	39.51	20240805	1.25	N	100090	500	295 억	2929444	N	N	1658	N	N
116	20241011	130731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14510	-40	5	-0.27	2965555560	206243	48.95	14400	14650	14200	18910	10190	14550	14378.90	4.95	14338	16043	15296	14913	14166	13783	15105	13975	296	4360	500	10470	10	1	59195568	8589	14.94	1.24	12	0.35	971.00	11734.00	20150	20231228	-27.99	10300	20240805	40.87	20150	-27.99	20240102	10300	40.87	20240805	20150	-27.99	20231228	10300	40.87	20240805	1.25	N	100090	500	295 억	2929444	N	N	1658	N	N
117	20241011	120725	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14350	-200	5	-1.37	2487418320	173166	41.10	14400	14650	14200	18910	10190	14550	14364.30	4.95	7209	16043	15296	14913	14166	13783	15105	13975	296	4360	500	10470	10	1	59195568	8495	14.78	1.22	12	0.29	971.00	11734.00	20150	20231228	-28.78	10300	20240805	39.32	20150	-28.78	20240102	10300	39.32	20240805	20150	-28.78	20231228	10300	39.32	20240805	1.25	N	100090	500	295 억	2929444	N	N	1658	N	N
118	20241011	110725	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14280	-270	5	-1.86	1919805680	133356	31.65	14400	14650	14200	18910	10190	14550	14396.04	4.95	-3486	16043	15296	14913	14166	13783	15105	13975	296	4360	500	10470	10	1	59195568	8453	14.71	1.22	12	0.23	971.00	11734.00	20150	20231228	-29.13	10300	20240805	38.64	20150	-29.13	20240102	10300	38.64	20240805	20150	-29.13	20231228	10300	38.64	20240805	1.25	N	100090	500	295 억	2929444	N	N	1658	N	N
119	20241011	100733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14430	-120	5	-0.82	1013043320	70142	16.65	14400	14650	14390	18910	10190	14550	14442.67	4.95	6766	16043	15296	14913	14166	13783	15105	13975	296	4360	500	10470	10	1	59195568	8542	14.86	1.23	12	0.12	971.00	11734.00	20150	20231228	-28.39	10300	20240805	40.10	20150	-28.39	20240102	10300	40.10	20240805	20150	-28.39	20231228	10300	40.10	20240805	1.25	N	100090	500	295 억	2929444	N	N	1658	N	N
120	20241011	090730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14510	-40	5	-0.27	256722260	17750	4.21	14400	14650	14400	18910	10190	14550	14462.98	4.95	3026	16043	15296	14913	14166	13783	15105	13975	296	4360	500	10470	10	1	59195568	8589	14.94	1.24	12	0.03	971.00	11734.00	20150	20231228	-27.99	10300	20240805	40.87	20150	-27.99	20240102	10300	40.87	20240805	20150	-27.99	20231228	10300	40.87	20240805	1.25	N	100090	500	295 억	2929444	N	N	1658	N	N
121	20241010	160744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14550	-1080	5	-6.91	6240824010	419521	109.88	15660	15660	14530	20300	10950	15630	14877.75	5.14	-108785	16556	16092	15396	14932	14236	16325	15165	296	4670	500	11250	10	1	59195568	8613	14.98	1.24	12	0.71	971.00	11734.00	20150	20231228	-27.79	10300	20240805	41.26	20150	-27.79	20240102	10300	41.26	20240805	20150	-27.79	20231228	10300	41.26	20240805	1.25	N	100090	500	295 억	3040959	N	N	1658	N	N
122	20241010	150757	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14590	-1040	5	-6.65	5825032120	390945	102.40	15660	15660	14540	20300	10950	15630	14899.88	5.14	-105666	16556	16092	15396	14932	14236	16325	15165	296	4670	500	11250	10	1	59195568	8637	15.03	1.24	12	0.66	971.00	11734.00	20150	20231228	-27.59	10300	20240805	41.65	20150	-27.59	20240102	10300	41.65	20240805	20150	-27.59	20231228	10300	41.65	20240805	1.25	N	100090	500	295 억	3040959	N	N	15	N	N
123	20241010	140751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14730	-900	5	-5.76	4427225220	295425	77.38	15660	15660	14670	20300	10950	15630	14985.95	5.14	-89239	16556	16092	15396	14932	14236	16325	15165	296	4670	500	11250	10	1	59195568	8720	15.17	1.26	12	0.50	971.00	11734.00	20150	20231228	-26.90	10300	20240805	43.01	20150	-26.90	20240102	10300	43.01	20240805	20150	-26.90	20231228	10300	43.01	20240805	1.25	N	100090	500	295 억	3040959	N	N	15	N	N
124	20241010	130749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14860	-770	5	-4.93	3449504240	229255	60.05	15660	15660	14670	20300	10950	15630	15046.58	5.14	-71002	16556	16092	15396	14932	14236	16325	15165	296	4670	500	11250	10	1	59195568	8796	15.30	1.27	12	0.39	971.00	11734.00	20150	20231228	-26.25	10300	20240805	44.27	20150	-26.25	20240102	10300	44.27	20240805	20150	-26.25	20231228	10300	44.27	20240805	1.25	N	100090	500	295 억	3040959	N	N	15	N	N
125	20241010	120750	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14980	-650	5	-4.16	1872960110	122830	32.17	15660	15660	14950	20300	10950	15630	15248.39	5.14	-34123	16556	16092	15396	14932	14236	16325	15165	296	4670	500	11250	10	1	59195568	8867	15.43	1.28	12	0.21	971.00	11734.00	20150	20231228	-25.66	10300	20240805	45.44	20150	-25.66	20240102	10300	45.44	20240805	20150	-25.66	20231228	10300	45.44	20240805	1.25	N	100090	500	295 억	3040959	N	N	15	N	N
126	20241010	110748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15190	-440	5	-2.82	1225698650	79915	20.93	15660	15660	15150	20300	10950	15630	15337.53	5.14	-25811	16556	16092	15396	14932	14236	16325	15165	296	4670	500	11250	10	1	59195568	8992	15.64	1.29	12	0.14	971.00	11734.00	20150	20231228	-24.62	10300	20240805	47.48	20150	-24.62	20240102	10300	47.48	20240805	20150	-24.62	20231228	10300	47.48	20240805	1.25	N	100090	500	295 억	3040959	N	N	15	N	N
127	20241010	100748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15270	-360	5	-2.30	644507400	41713	10.93	15660	15660	15260	20300	10950	15630	15451.00	5.14	-19169	16556	16092	15396	14932	14236	16325	15165	296	4670	500	11250	10	1	59195568	9039	15.73	1.30	12	0.07	971.00	11734.00	20150	20231228	-24.22	10300	20240805	48.25	20150	-24.22	20240102	10300	48.25	20240805	20150	-24.22	20231228	10300	48.25	20240805	1.25	N	100090	500	295 억	3040959	N	N	15	N	N
128	20241010	090751	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15610	-20	5	-0.13	85276020	5455	1.43	15660	15660	15550	20300	10950	15630	15632.63	5.14	-2319	16556	16092	15396	14932	14236	16325	15165	296	4670	500	11250	10	1	59195568	9240	16.08	1.33	12	0.01	971.00	11734.00	20150	20231228	-22.53	10300	20240805	51.55	20150	-22.53	20240102	10300	51.55	20240805	20150	-22.53	20231228	10300	51.55	20240805	1.25	N	100090	500	295 억	3040959	N	N	15	N	N
129	20241008	160743	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15630	710	2	4.76	5953483330	380717	218.55	14700	15860	14700	19390	10450	14920	15637.56	5.00	84406	15740	15330	15060	14650	14380	15195	14515	296	4470	500	10740	10	1	59195568	9252	16.10	1.33	12	0.64	971.00	11734.00	20150	20231228	-22.43	10300	20240805	51.75	20150	-22.43	20240102	10300	51.75	20240805	20150	-22.43	20231228	10300	51.75	20240805	1.25	N	100090	500	295 억	2960042	N	N	15	N	N
130	20241008	150749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15560	640	2	4.29	5744945700	367374	210.89	14700	15860	14700	19390	10450	14920	15637.87	5.00	84150	15740	15330	15060	14650	14380	15195	14515	296	4470	500	10740	10	1	59195568	9211	16.02	1.33	12	0.62	971.00	11734.00	20150	20231228	-22.78	10300	20240805	51.07	20150	-22.78	20240102	10300	51.07	20240805	20150	-22.78	20231228	10300	51.07	20240805	1.25	N	100090	500	295 억	2960042	N	N	211	N	N
131	20241008	140745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15760	840	2	5.63	5250797450	335792	192.76	14700	15860	14700	19390	10450	14920	15637.05	5.00	82038	15740	15330	15060	14650	14380	15195	14515	296	4470	500	10740	10	1	59195568	9329	16.23	1.34	12	0.57	971.00	11734.00	20150	20231228	-21.79	10300	20240805	53.01	20150	-21.79	20240102	10300	53.01	20240805	20150	-21.79	20231228	10300	53.01	20240805	1.25	N	100090	500	295 억	2960042	N	N	211	N	N
132	20241008	130744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15650	730	2	4.89	4527004660	289807	166.36	14700	15860	14700	19390	10450	14920	15620.76	5.00	66372	15740	15330	15060	14650	14380	15195	14515	296	4470	500	10740	10	1	59195568	9264	16.12	1.33	12	0.49	971.00	11734.00	20150	20231228	-22.33	10300	20240805	51.94	20150	-22.33	20240102	10300	51.94	20240805	20150	-22.33	20231228	10300	51.94	20240805	1.25	N	100090	500	295 억	2960042	N	N	211	N	N
133	20241008	120746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15690	770	2	5.16	4214642680	269819	154.89	14700	15860	14700	19390	10450	14920	15620.26	5.00	65746	15740	15330	15060	14650	14380	15195	14515	296	4470	500	10740	10	1	59195568	9288	16.16	1.34	12	0.46	971.00	11734.00	20150	20231228	-22.13	10300	20240805	52.33	20150	-22.13	20240102	10300	52.33	20240805	20150	-22.13	20231228	10300	52.33	20240805	1.25	N	100090	500	295 억	2960042	N	N	211	N	N
134	20241008	110744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15750	830	2	5.56	3809615350	244004	140.07	14700	15860	14700	19390	10450	14920	15612.92	5.00	58067	15740	15330	15060	14650	14380	15195	14515	296	4470	500	10740	10	1	59195568	9323	16.22	1.34	12	0.41	971.00	11734.00	20150	20231228	-21.84	10300	20240805	52.91	20150	-21.84	20240102	10300	52.91	20240805	20150	-21.84	20231228	10300	52.91	20240805	1.25	N	100090	500	295 억	2960042	N	N	211	N	N
135	20241008	100747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15660	740	2	4.96	2027216500	130787	75.08	14700	15800	14700	19390	10450	14920	15500.14	5.00	35206	15740	15330	15060	14650	14380	15195	14515	296	4470	500	10740	10	1	59195568	9270	16.13	1.33	12	0.22	971.00	11734.00	20150	20231228	-22.28	10300	20240805	52.04	20150	-22.28	20240102	10300	52.04	20240805	20150	-22.28	20231228	10300	52.04	20240805	1.25	N	100090	500	295 억	2960042	N	N	211	N	N
136	20241008	090745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14880	-40	5	-0.27	94466490	6402	3.67	14700	14930	14700	19390	10450	14920	14755.78	5.00	931	15740	15330	15060	14650	14380	15195	14515	296	4470	500	10740	10	1	59195568	8808	15.32	1.27	12	0.01	971.00	11734.00	20150	20231228	-26.15	10300	20240805	44.47	20150	-26.15	20240102	10300	44.47	20240805	20150	-26.15	20231228	10300	44.47	20240805	1.25	N	100090	500	295 억	2960042	N	N	211	N	N
137	20241007	160750	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14920	-70	5	-0.47	2621206310	173759	156.97	15010	15470	14790	19480	10500	14990	15086.50	4.98	3826	15443	15216	15103	14876	14763	15160	14820	296	4490	500	10790	10	1	59195568	8832	15.37	1.27	12	0.29	971.00	11734.00	20150	20231228	-25.96	10300	20240805	44.85	20150	-25.96	20240102	10300	44.85	20240805	20150	-25.96	20231228	10300	44.85	20240805	1.26	N	100090	500	295 억	2948841	N	N	211	N	N
138	20241007	150721	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14830	-160	5	-1.07	2414458560	159892	144.45	15010	15470	14790	19480	10500	14990	15100.63	4.98	6141	15443	15216	15103	14876	14763	15160	14820	296	4490	500	10790	10	1	59195568	8779	15.27	1.26	12	0.27	971.00	11734.00	20150	20231228	-26.40	10300	20240805	43.98	20150	-26.40	20240102	10300	43.98	20240805	20150	-26.40	20231228	10300	43.98	20240805	1.26	N	100090	500	295 억	2948841	N	N	482	N	N
139	20241007	140750	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15120	130	2	0.87	1562100460	102793	92.86	15010	15470	14850	19480	10500	14990	15196.76	4.98	10490	15443	15216	15103	14876	14763	15160	14820	296	4490	500	10790	10	1	59195568	8950	15.57	1.29	12	0.17	971.00	11734.00	20150	20231228	-24.96	10300	20240805	46.80	20150	-24.96	20240102	10300	46.80	20240805	20150	-24.96	20231228	10300	46.80	20240805	1.26	N	100090	500	295 억	2948841	N	N	482	N	N
140	20241007	130720	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15270	280	2	1.87	1316481600	86624	78.26	15010	15470	14850	19480	10500	14990	15197.89	4.98	10238	15443	15216	15103	14876	14763	15160	14820	296	4490	500	10790	10	1	59195568	9039	15.73	1.30	12	0.15	971.00	11734.00	20150	20231228	-24.22	10300	20240805	48.25	20150	-24.22	20240102	10300	48.25	20240805	20150	-24.22	20231228	10300	48.25	20240805	1.26	N	100090	500	295 억	2948841	N	N	482	N	N
141	20241007	120755	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15350	360	2	2.40	1097865470	72322	65.34	15010	15470	14850	19480	10500	14990	15180.50	4.98	11042	15443	15216	15103	14876	14763	15160	14820	296	4490	500	10790	10	1	59195568	9087	15.81	1.31	12	0.12	971.00	11734.00	20150	20231228	-23.82	10300	20240805	49.03	20150	-23.82	20240102	10300	49.03	20240805	20150	-23.82	20231228	10300	49.03	20240805	1.26	N	100090	500	295 억	2948841	N	N	482	N	N
142	20241007	110710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15210	220	2	1.47	692571180	45877	41.44	15010	15220	14850	19480	10500	14990	15096.49	4.98	4811	15443	15216	15103	14876	14763	15160	14820	296	4490	500	10790	10	1	59195568	9004	15.66	1.30	12	0.08	971.00	11734.00	20150	20231228	-24.52	10300	20240805	47.67	20150	-24.52	20240102	10300	47.67	20240805	20150	-24.52	20231228	10300	47.67	20240805	1.26	N	100090	500	295 억	2948841	N	N	482	N	N
143	20241007	100711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15110	120	2	0.80	374433120	24858	22.46	15010	15160	14850	19480	10500	14990	15063.17	4.98	-1536	15443	15216	15103	14876	14763	15160	14820	296	4490	500	10790	10	1	59195568	8944	15.56	1.29	12	0.04	971.00	11734.00	20150	20231228	-25.01	10300	20240805	46.70	20150	-25.01	20240102	10300	46.70	20240805	20150	-25.01	20231228	10300	46.70	20240805	1.26	N	100090	500	295 억	2948841	N	N	482	N	N
144	20241007	090745	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14970	-20	5	-0.13	97871120	6534	5.90	15010	15020	14850	19480	10500	14990	14978.57	4.98	-3119	15443	15216	15103	14876	14763	15160	14820	296	4490	500	10790	10	1	59195568	8862	15.42	1.28	12	0.01	971.00	11734.00	20150	20231228	-25.71	10300	20240805	45.34	20150	-25.71	20240102	10300	45.34	20240805	20150	-25.71	20231228	10300	45.34	20240805	1.26	N	100090	500	295 억	2948841	N	N	482	N	N
145	20241004	160649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14990	-200	5	-1.32	1659513840	110040	65.88	15190	15330	14990	19740	10640	15190	15081.62	5.03	-30487	15790	15490	15100	14800	14410	15640	14950	296	4550	500	10930	10	1	59195568	8873	15.44	1.28	12	0.19	971.00	11734.00	20450	20230921	-26.70	10300	20240805	45.53	20150	-25.61	20240102	10300	45.53	20240805	20150	-25.61	20231228	10300	45.53	20240805	1.25	N	100090	500	295 억	2980287	N	N	482	N	N
146	20241004	150659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15000	-190	5	-1.25	1555093820	103081	61.72	15190	15330	15000	19740	10640	15190	15086.13	5.03	-29561	15790	15490	15100	14800	14410	15640	14950	296	4550	500	10930	10	1	59195568	8879	15.45	1.28	12	0.17	971.00	11734.00	20450	20230921	-26.65	10300	20240805	45.63	20150	-25.56	20240102	10300	45.63	20240805	20150	-25.56	20231228	10300	45.63	20240805	1.25	N	100090	500	295 억	2980287	N	N	89	N	N
147	20241004	140657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15040	-150	5	-0.99	1293351530	85653	51.28	15190	15330	15020	19740	10640	15190	15099.90	5.03	-27311	15790	15490	15100	14800	14410	15640	14950	296	4550	500	10930	10	1	59195568	8903	15.49	1.28	12	0.14	971.00	11734.00	20450	20230921	-26.45	10300	20240805	46.02	20150	-25.36	20240102	10300	46.02	20240805	20150	-25.36	20231228	10300	46.02	20240805	1.25	N	100090	500	295 억	2980287	N	N	89	N	N
148	20241004	130657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15070	-120	5	-0.79	1081665340	71599	42.87	15190	15330	15020	19740	10640	15190	15107.27	5.03	-25602	15790	15490	15100	14800	14410	15640	14950	296	4550	500	10930	10	1	59195568	8921	15.52	1.28	12	0.12	971.00	11734.00	20450	20230921	-26.31	10300	20240805	46.31	20150	-25.21	20240102	10300	46.31	20240805	20150	-25.21	20231228	10300	46.31	20240805	1.25	N	100090	500	295 억	2980287	N	N	89	N	N
149	20241004	120656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15060	-130	5	-0.86	828644330	54780	32.80	15190	15330	15030	19740	10640	15190	15126.77	5.03	-20000	15790	15490	15100	14800	14410	15640	14950	296	4550	500	10930	10	1	59195568	8915	15.51	1.28	12	0.09	971.00	11734.00	20450	20230921	-26.36	10300	20240805	46.21	20150	-25.26	20240102	10300	46.21	20240805	20150	-25.26	20231228	10300	46.21	20240805	1.25	N	100090	500	295 억	2980287	N	N	89	N	N
150	20241004	110651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15170	-20	5	-0.13	635031180	41938	25.11	15190	15330	15030	19740	10640	15190	15142.14	5.03	-17890	15790	15490	15100	14800	14410	15640	14950	296	4550	500	10930	10	1	59195568	8980	15.62	1.29	12	0.07	971.00	11734.00	20450	20230921	-25.82	10300	20240805	47.28	20150	-24.71	20240102	10300	47.28	20240805	20150	-24.71	20231228	10300	47.28	20240805	1.25	N	100090	500	295 억	2980287	N	N	89	N	N
151	20241004	100652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15160	-30	5	-0.20	269442930	17757	10.63	15190	15330	15030	19740	10640	15190	15173.90	5.03	-6582	15790	15490	15100	14800	14410	15640	14950	296	4550	500	10930	10	1	59195568	8974	15.61	1.29	12	0.03	971.00	11734.00	20450	20230921	-25.87	10300	20240805	47.18	20150	-24.76	20240102	10300	47.18	20240805	20150	-24.76	20231228	10300	47.18	20240805	1.25	N	100090	500	295 억	2980287	N	N	89	N	N
152	20241004	090652	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15300	110	2	0.72	34345640	2252	1.35	15190	15330	15190	19740	10640	15190	15251.17	5.03	-1044	15790	15490	15100	14800	14410	15640	14950	296	4550	500	10930	10	1	59195568	9057	15.76	1.30	12	0.00	971.00	11734.00	20450	20230921	-25.18	10300	20240805	48.54	20150	-24.07	20240102	10300	48.54	20240805	20150	-24.07	20231228	10300	48.54	20240805	1.25	N	100090	500	295 억	2980287	N	N	89	N	N
153	20241002	160649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15190	230	2	1.54	2516883130	166622	147.16	14890	15400	14710	19440	10480	14960	15104.50	5.18	-2699	15586	15272	15116	14802	14646	15195	14725	296	4480	500	10770	10	1	59195568	8992	15.64	1.29	12	0.28	971.00	11734.00	20650	20230920	-26.44	10300	20240805	47.48	20150	-24.62	20240102	10300	47.48	20240805	20150	-24.62	20231228	10300	47.48	20240805	1.24	N	100090	500	295 억	3064900	N	N	89	N	N
154	20241002	150659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15220	260	2	1.74	2349708060	155630	137.45	14890	15400	14710	19440	10480	14960	15098.31	5.18	2593	15586	15272	15116	14802	14646	15195	14725	296	4480	500	10770	10	1	59195568	9010	15.67	1.30	12	0.26	971.00	11734.00	20650	20230920	-26.30	10300	20240805	47.77	20150	-24.47	20240102	10300	47.77	20240805	20150	-24.47	20231228	10300	47.77	20240805	1.24	N	100090	500	295 억	3064900	N	N	128	N	N
155	20241002	140657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15270	310	2	2.07	1934953070	128432	113.43	14890	15400	14710	19440	10480	14960	15066.22	5.18	10170	15586	15272	15116	14802	14646	15195	14725	296	4480	500	10770	10	1	59195568	9039	15.73	1.30	12	0.22	971.00	11734.00	20650	20230920	-26.05	10300	20240805	48.25	20150	-24.22	20240102	10300	48.25	20240805	20150	-24.22	20231228	10300	48.25	20240805	1.24	N	100090	500	295 억	3064900	N	N	128	N	N
156	20241002	130649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15120	160	2	1.07	1158790300	77553	68.49	14890	15120	14710	19440	10480	14960	14941.84	5.18	-10815	15586	15272	15116	14802	14646	15195	14725	296	4480	500	10770	10	1	59195568	8950	15.57	1.29	12	0.13	971.00	11734.00	20650	20230920	-26.78	10300	20240805	46.80	20150	-24.96	20240102	10300	46.80	20240805	20150	-24.96	20231228	10300	46.80	20240805	1.24	N	100090	500	295 억	3064900	N	N	128	N	N
157	20241002	120648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	15010	50	2	0.33	895025030	60066	53.05	14890	15050	14710	19440	10480	14960	14900.40	5.18	-14143	15586	15272	15116	14802	14646	15195	14725	296	4480	500	10770	10	1	59195568	8885	15.46	1.28	12	0.10	971.00	11734.00	20650	20230920	-27.31	10300	20240805	45.73	20150	-25.51	20240102	10300	45.73	20240805	20150	-25.51	20231228	10300	45.73	20240805	1.24	N	100090	500	295 억	3064900	N	N	128	N	N
158	20241002	110641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14910	-50	5	-0.33	735889640	49463	43.68	14890	15000	14710	19440	10480	14960	14877.08	5.18	-11222	15586	15272	15116	14802	14646	15195	14725	296	4480	500	10770	10	1	59195568	8826	15.36	1.27	12	0.08	971.00	11734.00	20650	20230920	-27.80	10300	20240805	44.76	20150	-26.00	20240102	10300	44.76	20240805	20150	-26.00	20231228	10300	44.76	20240805	1.24	N	100090	500	295 억	3064900	N	N	128	N	N
159	20241002	100639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14930	-30	5	-0.20	454285980	30628	27.05	14890	14950	14710	19440	10480	14960	14831.11	5.18	-4753	15586	15272	15116	14802	14646	15195	14725	296	4480	500	10770	10	1	59195568	8838	15.38	1.27	12	0.05	971.00	11734.00	20650	20230920	-27.70	10300	20240805	44.95	20150	-25.91	20240102	10300	44.95	20240805	20150	-25.91	20231228	10300	44.95	20240805	1.24	N	100090	500	295 억	3064900	N	N	128	N	N
160	20241002	090639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	14830	-130	5	-0.87	184366440	12406	10.96	14890	14940	14800	19440	10480	14960	14858.62	5.18	-3257	15586	15272	15116	14802	14646	15195	14725	296	4480	500	10770	10	1	59195568	8779	15.27	1.26	12	0.02	971.00	11734.00	20650	20230920	-28.18	10300	20240805	43.98	20150	-26.40	20240102	10300	43.98	20240805	20150	-26.40	20231228	10300	43.98	20240805	1.24	N	100090	500	295 억	3064900	N	N	128	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History