KissMeData/002240/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18870	-60	5	-0.32	771612530	41114	233.64	18880	19190	18560	24600	13260	18930	18767.01	7.96	2168	19210	19070	18990	18850	18770	19030	18810	250	5670	1000	11730	10	1	25000000	4718	5.82	0.29	12	0.16	3241.00	64009.00	35750	20230803	-47.22	16100	20221027	17.20	35750	-47.22	20230803	17730	6.43	20230726	35750	-47.22	20230803	17730	6.43	20230726	0.82	N	002240	1000	250 억	1989591	N	N	0	N	N
3	20231031	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18680	-250	5	-1.32	658617070	35081	199.36	18880	19190	18560	24600	13260	18930	18773.57	7.96	3125	19210	19070	18990	18850	18770	19030	18810	250	5670	1000	11730	10	1	25000000	4670	5.76	0.29	12	0.14	3241.00	64009.00	35750	20230803	-47.75	16100	20221027	16.02	35750	-47.75	20230803	17730	5.36	20230726	35750	-47.75	20230803	17730	5.36	20230726	0.82	N	002240	1000	250 억	1989591	N	N	0	N	N
4	20231031	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18600	-330	5	-1.74	555638210	29550	167.93	18880	19190	18570	24600	13260	18930	18802.73	7.96	2986	19210	19070	18990	18850	18770	19030	18810	250	5670	1000	11730	10	1	25000000	4650	5.74	0.29	12	0.12	3241.00	64009.00	35750	20230803	-47.97	16100	20221027	15.53	35750	-47.97	20230803	17730	4.91	20230726	35750	-47.97	20230803	17730	4.91	20230726	0.82	N	002240	1000	250 억	1989591	N	N	0	N	N
5	20231031	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18730	-200	5	-1.06	454613790	24132	137.14	18880	19190	18670	24600	13260	18930	18838.11	7.96	3373	19210	19070	18990	18850	18770	19030	18810	250	5670	1000	11730	10	1	25000000	4683	5.78	0.29	12	0.10	3241.00	64009.00	35750	20230803	-47.61	16100	20221027	16.34	35750	-47.61	20230803	17730	5.64	20230726	35750	-47.61	20230803	17730	5.64	20230726	0.82	N	002240	1000	250 억	1989591	N	N	0	N	N
6	20231031	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18840	-90	5	-0.48	393296310	20865	118.57	18880	19190	18670	24600	13260	18930	18849.04	7.96	3343	19210	19070	18990	18850	18770	19030	18810	250	5670	1000	11730	10	1	25000000	4710	5.81	0.29	12	0.08	3241.00	64009.00	35750	20230803	-47.30	16100	20221027	17.02	35750	-47.30	20230803	17730	6.26	20230726	35750	-47.30	20230803	17730	6.26	20230726	0.82	N	002240	1000	250 억	1989591	N	N	0	N	N
7	20231031	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18930	0	3	0.00	325373670	17259	98.08	18880	19190	18670	24600	13260	18930	18851.78	7.96	2596	19210	19070	18990	18850	18770	19030	18810	250	5670	1000	11730	10	1	25000000	4733	5.84	0.30	12	0.07	3241.00	64009.00	35750	20230803	-47.05	16100	20221027	17.58	35750	-47.05	20230803	17730	6.77	20230726	35750	-47.05	20230803	17730	6.77	20230726	0.82	N	002240	1000	250 억	1989591	N	N	0	N	N
8	20231031	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18850	-80	5	-0.42	263856100	14001	79.56	18880	19190	18670	24600	13260	18930	18844.68	7.96	2173	19210	19070	18990	18850	18770	19030	18810	250	5670	1000	11730	10	1	25000000	4713	5.82	0.29	12	0.06	3241.00	64009.00	35750	20230803	-47.27	16100	20221027	17.08	35750	-47.27	20230803	17730	6.32	20230726	35750	-47.27	20230803	17730	6.32	20230726	0.82	N	002240	1000	250 억	1989591	N	N	0	N	N
9	20231031	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18880	-50	5	-0.26	4764610	252	1.43	18880	18880	18880	24600	13260	18930	18880.00	7.96	-15	19210	19070	18990	18850	18770	19030	18810	250	5670	1000	11730	10	1	25000000	4720	5.83	0.29	12	0.00	3241.00	64009.00	35750	20230803	-47.19	16100	20221027	17.27	35750	-47.19	20230803	17730	6.49	20230726	35750	-47.19	20230803	17730	6.49	20230726	0.82	N	002240	1000	250 억	1989591	N	N	0	N	N
10	20231030	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18930	-150	5	-0.79	331473610	17431	86.41	19080	19130	18910	24800	13360	19080	19017.12	7.94	5668	19446	19262	19096	18912	18746	19180	18830	250	5720	1000	11820	10	1	25000000	4733	5.84	0.30	12	0.07	3241.00	64009.00	35750	20230803	-47.05	16054	20221026	17.91	35750	-47.05	20230803	17730	6.77	20230726	35750	-47.05	20230803	17730	6.77	20230726	0.86	N	002240	1000	250 억	1984071	N	N	0	N	N
11	20231030	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19030	-50	5	-0.26	284969220	14981	74.27	19080	19130	18910	24800	13360	19080	19022.04	7.94	5299	19446	19262	19096	18912	18746	19180	18830	250	5720	1000	11820	10	1	25000000	4758	5.87	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.77	16054	20221026	18.54	35750	-46.77	20230803	17730	7.33	20230726	35750	-46.77	20230803	17730	7.33	20230726	0.86	N	002240	1000	250 억	1984071	N	N	0	N	N
12	20231030	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19030	-50	5	-0.26	278444380	14638	72.57	19080	19130	18910	24800	13360	19080	19022.02	7.94	5359	19446	19262	19096	18912	18746	19180	18830	250	5720	1000	11820	10	1	25000000	4758	5.87	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.77	16054	20221026	18.54	35750	-46.77	20230803	17730	7.33	20230726	35750	-46.77	20230803	17730	7.33	20230726	0.86	N	002240	1000	250 억	1984071	N	N	0	N	N
13	20231030	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19010	-70	5	-0.37	270117530	14200	70.39	19080	19130	18910	24800	13360	19080	19022.36	7.94	5344	19446	19262	19096	18912	18746	19180	18830	250	5720	1000	11820	10	1	25000000	4753	5.87	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.83	16054	20221026	18.41	35750	-46.83	20230803	17730	7.22	20230726	35750	-46.83	20230803	17730	7.22	20230726	0.86	N	002240	1000	250 억	1984071	N	N	0	N	N
14	20231030	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19060	-20	5	-0.10	244266160	12838	63.64	19080	19130	18910	24800	13360	19080	19026.81	7.94	4875	19446	19262	19096	18912	18746	19180	18830	250	5720	1000	11820	10	1	25000000	4765	5.88	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.69	16054	20221026	18.72	35750	-46.69	20230803	17730	7.50	20230726	35750	-46.69	20230803	17730	7.50	20230726	0.86	N	002240	1000	250 억	1984071	N	N	0	N	N
15	20231030	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19100	20	2	0.10	136163720	7165	35.52	19080	19120	18910	24800	13360	19080	19004.01	7.94	2741	19446	19262	19096	18912	18746	19180	18830	250	5720	1000	11820	10	1	25000000	4775	5.89	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.57	16054	20221026	18.97	35750	-46.57	20230803	17730	7.73	20230726	35750	-46.57	20230803	17730	7.73	20230726	0.86	N	002240	1000	250 억	1984071	N	N	0	N	N
16	20231030	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19050	-30	5	-0.16	99196400	5226	25.91	19080	19090	18910	24800	13360	19080	18981.32	7.94	1882	19446	19262	19096	18912	18746	19180	18830	250	5720	1000	11820	10	1	25000000	4763	5.88	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.71	16054	20221026	18.66	35750	-46.71	20230803	17730	7.45	20230726	35750	-46.71	20230803	17730	7.45	20230726	0.86	N	002240	1000	250 억	1984071	N	N	0	N	N
17	20231030	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19080	0	3	0.00	19080	1	0.00	19080	19080	19080	24800	13360	19080	19080.00	7.94	0	19446	19262	19096	18912	18746	19180	18830	250	5720	1000	11820	10	1	25000000	4770	5.89	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.63	16054	20221026	18.85	35750	-46.63	20230803	17730	7.61	20230726	35750	-46.63	20230803	17730	7.61	20230726	0.86	N	002240	1000	250 억	1984071	N	N	0	N	N
18	20231027	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19080	-120	5	-0.62	384097930	20093	44.17	19200	19280	18930	24950	13440	19200	19116.01	7.90	2562	19746	19472	19096	18822	18446	19285	18635	250	5750	1000	11900	10	1	25000000	4770	5.89	0.30	12	0.08	3241.00	64009.00	35750	20230803	-46.63	16054	20221026	18.85	35750	-46.63	20230803	17730	7.61	20230726	35750	-46.63	20230803	17500	9.03	20221027	0.86	N	002240	1000	250 억	1976043	N	N	0	N	N
19	20231027	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19210	10	2	0.05	362319120	18953	41.67	19200	19280	18930	24950	13440	19200	19116.72	7.90	2510	19746	19472	19096	18822	18446	19285	18635	250	5750	1000	11900	10	1	25000000	4803	5.93	0.30	12	0.08	3241.00	64009.00	35750	20230803	-46.27	16054	20221026	19.66	35750	-46.27	20230803	17730	8.35	20230726	35750	-46.27	20230803	17500	9.77	20221027	0.86	N	002240	1000	250 억	1976043	N	N	0	N	N
20	20231027	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19110	-90	5	-0.47	323564060	16928	37.22	19200	19280	18930	24950	13440	19200	19114.13	7.90	3346	19746	19472	19096	18822	18446	19285	18635	250	5750	1000	11900	10	1	25000000	4778	5.90	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.55	16054	20221026	19.04	35750	-46.55	20230803	17730	7.78	20230726	35750	-46.55	20230803	17500	9.20	20221027	0.86	N	002240	1000	250 억	1976043	N	N	0	N	N
21	20231027	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	-220	5	-1.15	304305280	15918	35.00	19200	19280	18930	24950	13440	19200	19117.05	7.90	3692	19746	19472	19096	18822	18446	19285	18635	250	5750	1000	11900	10	1	25000000	4745	5.86	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.91	16054	20221026	18.23	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17500	8.46	20221027	0.86	N	002240	1000	250 억	1976043	N	N	0	N	N
22	20231027	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19190	-10	5	-0.05	260671240	13634	29.97	19200	19280	18930	24950	13440	19200	19119.20	7.90	4080	19746	19472	19096	18822	18446	19285	18635	250	5750	1000	11900	10	1	25000000	4798	5.92	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.32	16054	20221026	19.53	35750	-46.32	20230803	17730	8.23	20230726	35750	-46.32	20230803	17500	9.66	20221027	0.86	N	002240	1000	250 억	1976043	N	N	0	N	N
23	20231027	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19150	-50	5	-0.26	214145090	11207	24.64	19200	19280	18930	24950	13440	19200	19108.15	7.90	2276	19746	19472	19096	18822	18446	19285	18635	250	5750	1000	11900	10	1	25000000	4788	5.91	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.43	16054	20221026	19.28	35750	-46.43	20230803	17730	8.01	20230726	35750	-46.43	20230803	17500	9.43	20221027	0.86	N	002240	1000	250 억	1976043	N	N	0	N	N
24	20231027	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18950	-250	5	-1.30	102584790	5373	11.81	19200	19250	18950	24950	13440	19200	19092.65	7.90	-17	19746	19472	19096	18822	18446	19285	18635	250	5750	1000	11900	10	1	25000000	4738	5.85	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.99	16054	20221026	18.04	35750	-46.99	20230803	17730	6.88	20230726	35750	-46.99	20230803	17500	8.29	20221027	0.86	N	002240	1000	250 억	1976043	N	N	0	N	N
25	20231027	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19200	0	3	0.00	9619200	501	1.10	19200	19200	19200	24950	13440	19200	19200.00	7.90	-4	19746	19472	19096	18822	18446	19285	18635	250	5750	1000	11900	10	1	25000000	4800	5.92	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.29	16054	20221026	19.60	35750	-46.29	20230803	17730	8.29	20230726	35750	-46.29	20230803	17500	9.71	20221027	0.86	N	002240	1000	250 억	1976043	N	N	0	N	N
26	20231026	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19200	-170	5	-0.88	864965190	45470	149.34	19370	19370	18720	25150	13560	19370	19022.75	7.84	-13045	19776	19572	19296	19092	18816	19675	19195	250	5780	1000	12000	10	1	25000000	4800	5.92	0.30	12	0.18	3241.00	64009.00	35750	20230803	-46.29	16054	20221026	19.60	35750	-46.29	20230803	17730	8.29	20230726	35750	-46.29	20230803	17450	10.03	20221026	0.92	N	002240	1000	250 억	1959019	N	N	0	N	N
27	20231026	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19150	-220	5	-1.14	797765030	41970	137.85	19370	19370	18720	25150	13560	19370	19007.98	7.84	-11511	19776	19572	19296	19092	18816	19675	19195	250	5780	1000	12000	10	1	25000000	4788	5.91	0.30	12	0.17	3241.00	64009.00	35750	20230803	-46.43	16054	20221026	19.28	35750	-46.43	20230803	17730	8.01	20230726	35750	-46.43	20230803	17450	9.74	20221026	0.92	N	002240	1000	250 억	1959019	N	N	0	N	N
28	20231026	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18920	-450	5	-2.32	570682150	30078	98.79	19370	19370	18720	25150	13560	19370	18973.41	7.84	-10053	19776	19572	19296	19092	18816	19675	19195	250	5780	1000	12000	10	1	25000000	4730	5.84	0.30	12	0.12	3241.00	64009.00	35750	20230803	-47.08	16054	20221026	17.85	35750	-47.08	20230803	17730	6.71	20230726	35750	-47.08	20230803	17450	8.42	20221026	0.92	N	002240	1000	250 억	1959019	N	N	0	N	N
29	20231026	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18840	-530	5	-2.74	502053350	26430	86.81	19370	19370	18800	25150	13560	19370	18995.59	7.84	-8953	19776	19572	19296	19092	18816	19675	19195	250	5780	1000	12000	10	1	25000000	4710	5.81	0.29	12	0.11	3241.00	64009.00	35750	20230803	-47.30	16054	20221026	17.35	35750	-47.30	20230803	17730	6.26	20230726	35750	-47.30	20230803	17450	7.97	20221026	0.92	N	002240	1000	250 억	1959019	N	N	0	N	N
30	20231026	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18830	-540	5	-2.79	422291210	22199	72.91	19370	19370	18800	25150	13560	19370	19022.98	7.84	-8894	19776	19572	19296	19092	18816	19675	19195	250	5780	1000	12000	10	1	25000000	4708	5.81	0.29	12	0.09	3241.00	64009.00	35750	20230803	-47.33	16054	20221026	17.29	35750	-47.33	20230803	17730	6.20	20230726	35750	-47.33	20230803	17450	7.91	20221026	0.92	N	002240	1000	250 억	1959019	N	N	0	N	N
31	20231026	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19020	-350	5	-1.81	251293030	13160	43.22	19370	19370	18930	25150	13560	19370	19095.22	7.84	-6338	19776	19572	19296	19092	18816	19675	19195	250	5780	1000	12000	10	1	25000000	4755	5.87	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.80	16054	20221026	18.48	35750	-46.80	20230803	17730	7.28	20230726	35750	-46.80	20230803	17450	9.00	20221026	0.92	N	002240	1000	250 억	1959019	N	N	0	N	N
32	20231026	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18940	-430	5	-2.22	224455290	11750	38.59	19370	19370	18930	25150	13560	19370	19102.58	7.84	-5457	19776	19572	19296	19092	18816	19675	19195	250	5780	1000	12000	10	1	25000000	4735	5.84	0.30	12	0.05	3241.00	64009.00	35750	20230803	-47.02	16054	20221026	17.98	35750	-47.02	20230803	17730	6.82	20230726	35750	-47.02	20230803	17450	8.54	20221026	0.92	N	002240	1000	250 억	1959019	N	N	0	N	N
33	20231026	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19170	-200	5	-1.03	61998950	3209	10.54	19370	19370	19000	25150	13560	19370	19320.33	7.84	-1389	19776	19572	19296	19092	18816	19675	19195	250	5780	1000	12000	10	1	25000000	4793	5.91	0.30	12	0.01	3241.00	64009.00	35750	20230803	-46.38	16054	20221026	19.41	35750	-46.38	20230803	17730	8.12	20230726	35750	-46.38	20230803	17450	9.86	20221026	0.92	N	002240	1000	250 억	1959019	N	N	0	N	N
34	20231025	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19370	250	2	1.31	578447980	29926	81.42	19020	19500	19020	24850	13390	19120	19329.22	7.81	3844	19713	19416	18903	18606	18093	19565	18755	250	5730	1000	11850	10	1	25000000	4843	5.98	0.30	12	0.12	3241.00	64009.00	35750	20230803	-45.82	15778	20221021	22.77	35750	-45.82	20230803	17730	9.25	20230726	35750	-45.82	20230803	17450	11.00	20221026	0.96	N	002240	1000	250 억	1953270	N	N	0	N	N
35	20231025	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19350	230	2	1.20	547950220	28349	77.13	19020	19500	19020	24850	13390	19120	19328.74	7.81	4027	19713	19416	18903	18606	18093	19565	18755	250	5730	1000	11850	10	1	25000000	4838	5.97	0.30	12	0.11	3241.00	64009.00	35750	20230803	-45.87	15778	20221021	22.64	35750	-45.87	20230803	17730	9.14	20230726	35750	-45.87	20230803	17450	10.89	20221026	0.96	N	002240	1000	250 억	1953270	N	N	0	N	N
36	20231025	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19330	210	2	1.10	481318650	24912	67.78	19020	19500	19020	24850	13390	19120	19320.76	7.81	4719	19713	19416	18903	18606	18093	19565	18755	250	5730	1000	11850	10	1	25000000	4833	5.96	0.30	12	0.10	3241.00	64009.00	35750	20230803	-45.93	15778	20221021	22.51	35750	-45.93	20230803	17730	9.02	20230726	35750	-45.93	20230803	17450	10.77	20221026	0.96	N	002240	1000	250 억	1953270	N	N	0	N	N
37	20231025	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19420	300	2	1.57	465661080	24104	65.58	19020	19500	19020	24850	13390	19120	19318.84	7.81	4744	19713	19416	18903	18606	18093	19565	18755	250	5730	1000	11850	10	1	25000000	4855	5.99	0.30	12	0.10	3241.00	64009.00	35750	20230803	-45.68	15778	20221021	23.08	35750	-45.68	20230803	17730	9.53	20230726	35750	-45.68	20230803	17450	11.29	20221026	0.96	N	002240	1000	250 억	1953270	N	N	0	N	N
38	20231025	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19390	270	2	1.41	385202000	19949	54.28	19020	19500	19020	24850	13390	19120	19309.35	7.81	6090	19713	19416	18903	18606	18093	19565	18755	250	5730	1000	11850	10	1	25000000	4848	5.98	0.30	12	0.08	3241.00	64009.00	35750	20230803	-45.76	15778	20221021	22.89	35750	-45.76	20230803	17730	9.36	20230726	35750	-45.76	20230803	17450	11.12	20221026	0.96	N	002240	1000	250 억	1953270	N	N	0	N	N
39	20231025	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19430	310	2	1.62	355541640	18423	50.12	19020	19500	19020	24850	13390	19120	19298.80	7.81	5429	19713	19416	18903	18606	18093	19565	18755	250	5730	1000	11850	10	1	25000000	4858	6.00	0.30	12	0.07	3241.00	64009.00	35750	20230803	-45.65	15778	20221021	23.15	35750	-45.65	20230803	17730	9.59	20230726	35750	-45.65	20230803	17450	11.35	20221026	0.96	N	002240	1000	250 억	1953270	N	N	0	N	N
40	20231025	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19330	210	2	1.10	221494040	11508	31.31	19020	19330	19020	24850	13390	19120	19246.97	7.81	5106	19713	19416	18903	18606	18093	19565	18755	250	5730	1000	11850	10	1	25000000	4833	5.96	0.30	12	0.05	3241.00	64009.00	35750	20230803	-45.93	15778	20221021	22.51	35750	-45.93	20230803	17730	9.02	20230726	35750	-45.93	20230803	17450	10.77	20221026	0.96	N	002240	1000	250 억	1953270	N	N	0	N	N
41	20231025	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19020	-100	5	-0.52	1388560	73	0.20	19020	19020	19020	24850	13390	19120	19020.00	7.81	-3	19713	19416	18903	18606	18093	19565	18755	250	5730	1000	11850	10	1	25000000	4755	5.87	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.80	15778	20221021	20.55	35750	-46.80	20230803	17730	7.28	20230726	35750	-46.80	20230803	17450	9.00	20221026	0.96	N	002240	1000	250 억	1953270	N	N	0	N	N
42	20231024	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19120	460	2	2.47	682269180	36640	81.30	18470	19200	18390	24250	13070	18660	18620.88	7.78	580	19526	19092	18856	18422	18186	18975	18305	250	5590	1000	11560	10	1	25000000	4780	5.90	0.30	12	0.15	3241.00	64009.00	35750	20230803	-46.52	15778	20221021	21.18	35750	-46.52	20230803	17730	7.84	20230726	35750	-46.52	20230803	17450	9.57	20221026	0.97	N	002240	1000	250 억	1943863	N	N	0	N	N
43	20231024	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	340	2	1.82	656296820	35284	78.29	18470	19150	18390	24250	13070	18660	18600.41	7.78	325	19526	19092	18856	18422	18186	18975	18305	250	5590	1000	11560	10	1	25000000	4750	5.86	0.30	12	0.14	3241.00	64009.00	35750	20230803	-46.85	15778	20221021	20.42	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17450	8.88	20221026	0.97	N	002240	1000	250 억	1943863	N	N	0	N	N
44	20231024	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18720	60	2	0.32	563807100	30381	67.41	18470	18760	18390	24250	13070	18660	18557.88	7.78	-2627	19526	19092	18856	18422	18186	18975	18305	250	5590	1000	11560	10	1	25000000	4680	5.78	0.29	12	0.12	3241.00	64009.00	35750	20230803	-47.64	15778	20221021	18.65	35750	-47.64	20230803	17730	5.58	20230726	35750	-47.64	20230803	17450	7.28	20221026	0.97	N	002240	1000	250 억	1943863	N	N	0	N	N
45	20231024	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18650	-10	5	-0.05	548635240	29570	65.61	18470	18760	18390	24250	13070	18660	18553.78	7.78	-2834	19526	19092	18856	18422	18186	18975	18305	250	5590	1000	11560	10	1	25000000	4663	5.75	0.29	12	0.12	3241.00	64009.00	35750	20230803	-47.83	15778	20221021	18.20	35750	-47.83	20230803	17730	5.19	20230726	35750	-47.83	20230803	17450	6.88	20221026	0.97	N	002240	1000	250 억	1943863	N	N	0	N	N
46	20231024	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18610	-50	5	-0.27	538123520	29006	64.36	18470	18760	18390	24250	13070	18660	18552.15	7.78	-2958	19526	19092	18856	18422	18186	18975	18305	250	5590	1000	11560	10	1	25000000	4653	5.74	0.29	12	0.12	3241.00	64009.00	35750	20230803	-47.94	15778	20221021	17.95	35750	-47.94	20230803	17730	4.96	20230726	35750	-47.94	20230803	17450	6.65	20221026	0.97	N	002240	1000	250 억	1943863	N	N	0	N	N
47	20231024	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18440	-220	5	-1.18	469330170	25277	56.09	18470	18760	18430	24250	13070	18660	18567.48	7.78	-3495	19526	19092	18856	18422	18186	18975	18305	250	5590	1000	11560	10	1	25000000	4610	5.69	0.29	12	0.10	3241.00	64009.00	35750	20230803	-48.42	15778	20221021	16.87	35750	-48.42	20230803	17730	4.00	20230726	35750	-48.42	20230803	17450	5.67	20221026	0.97	N	002240	1000	250 억	1943863	N	N	0	N	N
48	20231024	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18570	-90	5	-0.48	209936670	11293	25.06	18470	18760	18470	24250	13070	18660	18589.98	7.78	-2873	19526	19092	18856	18422	18186	18975	18305	250	5590	1000	11560	10	1	25000000	4643	5.73	0.29	12	0.05	3241.00	64009.00	35750	20230803	-48.06	15778	20221021	17.70	35750	-48.06	20230803	17730	4.74	20230726	35750	-48.06	20230803	17450	6.42	20221026	0.97	N	002240	1000	250 억	1943863	N	N	0	N	N
49	20231024	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18590	-70	5	-0.38	6063110	328	0.73	18470	18610	18470	24250	13070	18660	18485.09	7.78	12	19526	19092	18856	18422	18186	18975	18305	250	5590	1000	11560	10	1	25000000	4648	5.74	0.29	12	0.00	3241.00	64009.00	35750	20230803	-48.00	15778	20221021	17.82	35750	-48.00	20230803	17730	4.85	20230726	35750	-48.00	20230803	17450	6.53	20221026	0.97	N	002240	1000	250 억	1943863	N	N	0	N	N
50	20231023	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18660	-280	5	-1.48	843362940	44562	64.60	18860	19290	18620	24600	13260	18940	18925.61	7.73	-3662	19813	19376	18963	18526	18113	19170	18320	250	5660	1000	11740	10	1	25000000	4665	5.76	0.29	12	0.18	3241.00	64009.00	35750	20230803	-47.80	15778	20221021	18.27	35750	-47.80	20230803	17730	5.25	20230726	35750	-47.80	20230803	17450	6.93	20221026	0.97	N	002240	1000	250 억	1932626	N	N	0	N	N
51	20231023	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18720	-220	5	-1.16	746427040	39371	57.07	18860	19290	18620	24600	13260	18940	18958.80	7.73	-4474	19813	19376	18963	18526	18113	19170	18320	250	5660	1000	11740	10	1	25000000	4680	5.78	0.29	12	0.16	3241.00	64009.00	35750	20230803	-47.64	15778	20221021	18.65	35750	-47.64	20230803	17730	5.58	20230726	35750	-47.64	20230803	17450	7.28	20221026	0.97	N	002240	1000	250 억	1932626	N	N	0	N	N
52	20231023	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18900	-40	5	-0.21	658547200	34695	50.30	18860	19290	18620	24600	13260	18940	18981.04	7.73	-2905	19813	19376	18963	18526	18113	19170	18320	250	5660	1000	11740	10	1	25000000	4725	5.83	0.30	12	0.14	3241.00	64009.00	35750	20230803	-47.13	15778	20221021	19.79	35750	-47.13	20230803	17730	6.60	20230726	35750	-47.13	20230803	17450	8.31	20221026	0.97	N	002240	1000	250 억	1932626	N	N	0	N	N
53	20231023	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18950	10	2	0.05	516541450	27219	39.46	18860	19290	18620	24600	13260	18940	18977.24	7.73	-1847	19813	19376	18963	18526	18113	19170	18320	250	5660	1000	11740	10	1	25000000	4738	5.85	0.30	12	0.11	3241.00	64009.00	35750	20230803	-46.99	15778	20221021	20.10	35750	-46.99	20230803	17730	6.88	20230726	35750	-46.99	20230803	17450	8.60	20221026	0.97	N	002240	1000	250 억	1932626	N	N	0	N	N
54	20231023	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19090	150	2	0.79	481217490	25362	36.77	18860	19290	18620	24600	13260	18940	18973.96	7.73	-953	19813	19376	18963	18526	18113	19170	18320	250	5660	1000	11740	10	1	25000000	4773	5.89	0.30	12	0.10	3241.00	64009.00	35750	20230803	-46.60	15778	20221021	20.99	35750	-46.60	20230803	17730	7.67	20230726	35750	-46.60	20230803	17450	9.40	20221026	0.97	N	002240	1000	250 억	1932626	N	N	0	N	N
55	20231023	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19160	220	2	1.16	430210330	22694	32.90	18860	19290	18620	24600	13260	18940	18957.01	7.73	-417	19813	19376	18963	18526	18113	19170	18320	250	5660	1000	11740	10	1	25000000	4790	5.91	0.30	12	0.09	3241.00	64009.00	35750	20230803	-46.41	15778	20221021	21.43	35750	-46.41	20230803	17730	8.07	20230726	35750	-46.41	20230803	17450	9.80	20221026	0.97	N	002240	1000	250 억	1932626	N	N	0	N	N
56	20231023	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18940	0	3	0.00	235868230	12487	18.10	18860	19070	18620	24600	13260	18940	18889.10	7.73	-624	19813	19376	18963	18526	18113	19170	18320	250	5660	1000	11740	10	1	25000000	4735	5.84	0.30	12	0.05	3241.00	64009.00	35750	20230803	-47.02	15778	20221021	20.04	35750	-47.02	20230803	17730	6.82	20230726	35750	-47.02	20230803	17450	8.54	20221026	0.97	N	002240	1000	250 억	1932626	N	N	0	N	N
57	20231023	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18910	-30	5	-0.16	12825200	680	0.99	18860	18910	18860	24600	13260	18940	18860.59	7.73	-131	19813	19376	18963	18526	18113	19170	18320	250	5660	1000	11740	10	1	25000000	4728	5.83	0.30	12	0.00	3241.00	64009.00	35750	20230803	-47.10	15778	20221021	19.85	35750	-47.10	20230803	17730	6.66	20230726	35750	-47.10	20230803	17450	8.37	20221026	0.97	N	002240	1000	250 억	1932626	N	N	0	N	N
58	20231020	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18940	-490	5	-2.52	1292904730	68581	60.02	19400	19400	18550	25250	13610	19430	18852.19	7.80	-17187	20930	20180	19700	18950	18470	19940	18710	250	5820	1000	12040	10	1	25000000	4735	5.84	0.30	12	0.27	3241.00	64009.00	35750	20230803	-47.02	15778	20221021	20.04	35750	-47.02	20230803	17730	6.82	20230726	35750	-47.02	20230803	17150	10.44	20221021	0.98	N	002240	1000	250 억	1949828	N	N	0	N	N
59	20231020	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18750	-680	5	-3.50	1227804630	65129	57.00	19400	19400	18550	25250	13610	19430	18851.89	7.80	-16132	20930	20180	19700	18950	18470	19940	18710	250	5820	1000	12040	10	1	25000000	4688	5.79	0.29	12	0.26	3241.00	64009.00	35750	20230803	-47.55	15778	20221021	18.84	35750	-47.55	20230803	17730	5.75	20230726	35750	-47.55	20230803	17150	9.33	20221021	0.98	N	002240	1000	250 억	1949828	N	N	0	N	N
60	20231020	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18880	-550	5	-2.83	1073908140	56973	49.86	19400	19400	18550	25250	13610	19430	18849.42	7.80	-12282	20930	20180	19700	18950	18470	19940	18710	250	5820	1000	12040	10	1	25000000	4720	5.83	0.29	12	0.23	3241.00	64009.00	35750	20230803	-47.19	15778	20221021	19.66	35750	-47.19	20230803	17730	6.49	20230726	35750	-47.19	20230803	17150	10.09	20221021	0.98	N	002240	1000	250 억	1949828	N	N	0	N	N
61	20231020	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18910	-520	5	-2.68	980173410	52019	45.52	19400	19400	18550	25250	13610	19430	18842.60	7.80	-10552	20930	20180	19700	18950	18470	19940	18710	250	5820	1000	12040	10	1	25000000	4728	5.83	0.30	12	0.21	3241.00	64009.00	35750	20230803	-47.10	15778	20221021	19.85	35750	-47.10	20230803	17730	6.66	20230726	35750	-47.10	20230803	17150	10.26	20221021	0.98	N	002240	1000	250 억	1949828	N	N	0	N	N
62	20231020	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18840	-590	5	-3.04	848788440	45078	39.45	19400	19400	18550	25250	13610	19430	18829.33	7.80	-9043	20930	20180	19700	18950	18470	19940	18710	250	5820	1000	12040	10	1	25000000	4710	5.81	0.29	12	0.18	3241.00	64009.00	35750	20230803	-47.30	15778	20221021	19.41	35750	-47.30	20230803	17730	6.26	20230726	35750	-47.30	20230803	17150	9.85	20221021	0.98	N	002240	1000	250 억	1949828	N	N	0	N	N
63	20231020	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18790	-640	5	-3.29	715632410	37998	33.25	19400	19400	18550	25250	13610	19430	18833.42	7.80	-6810	20930	20180	19700	18950	18470	19940	18710	250	5820	1000	12040	10	1	25000000	4698	5.80	0.29	12	0.15	3241.00	64009.00	35750	20230803	-47.44	15778	20221021	19.09	35750	-47.44	20230803	17730	5.98	20230726	35750	-47.44	20230803	17150	9.56	20221021	0.98	N	002240	1000	250 억	1949828	N	N	0	N	N
64	20231020	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18620	-810	5	-4.17	578217240	30663	26.83	19400	19400	18550	25250	13610	19430	18857.16	7.80	-5415	20930	20180	19700	18950	18470	19940	18710	250	5820	1000	12040	10	1	25000000	4655	5.75	0.29	12	0.12	3241.00	64009.00	35750	20230803	-47.92	15778	20221021	18.01	35750	-47.92	20230803	17730	5.02	20230726	35750	-47.92	20230803	17150	8.57	20221021	0.98	N	002240	1000	250 억	1949828	N	N	0	N	N
65	20231020	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19340	-90	5	-0.46	22091250	1140	1.00	19400	19400	19340	25250	13610	19430	19378.29	7.80	-361	20930	20180	19700	18950	18470	19940	18710	250	5820	1000	12040	10	1	25000000	4835	5.97	0.30	12	0.00	3241.00	64009.00	35750	20230803	-45.90	15778	20221021	22.58	35750	-45.90	20230803	17730	9.08	20230726	35750	-45.90	20230803	17150	12.77	20221021	0.98	N	002240	1000	250 억	1949828	N	N	0	N	N
66	20231019	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19430	-1220	5	-5.91	2258645150	114098	192.25	20350	20450	19220	26800	14500	20650	19796.40	7.98	-37290	21183	20916	20583	20316	19983	21050	20450	250	6150	1000	12800	10	1	25000000	4858	6.00	0.30	12	0.46	3241.00	64009.00	35750	20230803	-45.65	15778	20221021	23.15	35750	-45.65	20230803	17730	9.59	20230726	35750	-45.65	20230803	17150	13.29	20221021	0.97	N	002240	1000	250 억	1994776	N	N	0	N	N
67	20231019	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19700	-950	5	-4.60	1743835750	87610	147.62	20350	20450	19700	26800	14500	20650	19904.53	7.98	-33849	21183	20916	20583	20316	19983	21050	20450	250	6150	1000	12800	10	1	25000000	4925	6.08	0.31	12	0.35	3241.00	64009.00	35750	20230803	-44.90	15778	20221021	24.86	35750	-44.90	20230803	17730	11.11	20230726	35750	-44.90	20230803	17150	14.87	20221021	0.97	N	002240	1000	250 억	1994776	N	N	0	N	N
68	20231019	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19760	-890	5	-4.31	1532749770	76911	129.59	20350	20450	19740	26800	14500	20650	19928.88	7.98	-28731	21183	20916	20583	20316	19983	21050	20450	250	6150	1000	12800	10	1	25000000	4940	6.10	0.31	12	0.31	3241.00	64009.00	35750	20230803	-44.73	15778	20221021	25.24	35750	-44.73	20230803	17730	11.45	20230726	35750	-44.73	20230803	17150	15.22	20221021	0.97	N	002240	1000	250 억	1994776	N	N	0	N	N
69	20231019	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19830	-820	5	-3.97	1216165450	60920	102.65	20350	20450	19750	26800	14500	20650	19963.32	7.98	-23868	21183	20916	20583	20316	19983	21050	20450	250	6150	1000	12800	10	1	25000000	4958	6.12	0.31	12	0.24	3241.00	64009.00	35750	20230803	-44.53	15778	20221021	25.68	35750	-44.53	20230803	17730	11.84	20230726	35750	-44.53	20230803	17150	15.63	20221021	0.97	N	002240	1000	250 억	1994776	N	N	0	N	N
70	20231019	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19820	-830	5	-4.02	1112375180	55688	93.83	20350	20450	19750	26800	14500	20650	19975.13	7.98	-21139	21183	20916	20583	20316	19983	21050	20450	250	6150	1000	12800	10	1	25000000	4955	6.12	0.31	12	0.22	3241.00	64009.00	35750	20230803	-44.56	15778	20221021	25.62	35750	-44.56	20230803	17730	11.79	20230726	35750	-44.56	20230803	17150	15.57	20221021	0.97	N	002240	1000	250 억	1994776	N	N	0	N	N
71	20231019	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19780	-870	5	-4.21	901707930	45056	75.92	20350	20450	19750	26800	14500	20650	20013.05	7.98	-18299	21183	20916	20583	20316	19983	21050	20450	250	6150	1000	12800	10	1	25000000	4945	6.10	0.31	12	0.18	3241.00	64009.00	35750	20230803	-44.67	15778	20221021	25.36	35750	-44.67	20230803	17730	11.56	20230726	35750	-44.67	20230803	17150	15.34	20221021	0.97	N	002240	1000	250 억	1994776	N	N	0	N	N
72	20231019	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20050	-600	5	-2.91	422158650	20941	35.28	20350	20450	20050	26800	14500	20650	20159.43	7.98	-8587	21183	20916	20583	20316	19983	21050	20450	250	6150	1000	12800	50	1	25000000	5013	6.19	0.31	12	0.08	3241.00	64009.00	35750	20230803	-43.92	15778	20221021	27.08	35750	-43.92	20230803	17730	13.09	20230726	35750	-43.92	20230803	17150	16.91	20221021	0.97	N	002240	1000	250 억	1994776	N	N	0	N	N
73	20231019	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	-250	5	-1.21	3422100	168	0.28	20350	20400	20350	26800	14500	20650	20369.64	7.98	-32	21183	20916	20583	20316	19983	21050	20450	250	6150	1000	12800	50	1	25000000	5100	6.29	0.32	12	0.00	3241.00	64009.00	35750	20230803	-42.94	15778	20221021	29.29	35750	-42.94	20230803	17730	15.06	20230726	35750	-42.94	20230803	17150	18.95	20221021	0.97	N	002240	1000	250 억	1994776	N	N	0	N	N
74	20231018	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20650	100	2	0.49	1216017300	59313	126.16	20550	20850	20250	26700	14400	20550	20501.65	8.00	-5898	20983	20766	20433	20216	19883	20875	20325	250	6150	1000	12740	50	1	25000000	5163	6.37	0.32	12	0.24	3241.00	64009.00	35750	20230803	-42.24	15778	20221021	30.88	35750	-42.24	20230803	17730	16.47	20230726	35750	-42.24	20230803	17150	20.41	20221021	0.98	N	002240	1000	250 억	1999797	N	N	1	N	N
75	20231018	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20450	-100	5	-0.49	1132353700	55249	117.52	20550	20850	20250	26700	14400	20550	20495.46	8.00	-5980	20983	20766	20433	20216	19883	20875	20325	250	6150	1000	12740	50	1	25000000	5113	6.31	0.32	12	0.22	3241.00	64009.00	35750	20230803	-42.80	15778	20221021	29.61	35750	-42.80	20230803	17730	15.34	20230726	35750	-42.80	20230803	17150	19.24	20221021	0.98	N	002240	1000	250 억	1999797	N	N	1	N	N
76	20231018	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	-150	5	-0.73	897038550	43717	92.99	20550	20850	20250	26700	14400	20550	20519.22	8.00	-3079	20983	20766	20433	20216	19883	20875	20325	250	6150	1000	12740	50	1	25000000	5100	6.29	0.32	12	0.17	3241.00	64009.00	35750	20230803	-42.94	15778	20221021	29.29	35750	-42.94	20230803	17730	15.06	20230726	35750	-42.94	20230803	17150	18.95	20221021	0.98	N	002240	1000	250 억	1999797	N	N	1	N	N
77	20231018	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20500	-50	5	-0.24	783939950	38164	81.18	20550	20850	20300	26700	14400	20550	20541.35	8.00	-2286	20983	20766	20433	20216	19883	20875	20325	250	6150	1000	12740	50	1	25000000	5125	6.33	0.32	12	0.15	3241.00	64009.00	35750	20230803	-42.66	15778	20221021	29.93	35750	-42.66	20230803	17730	15.62	20230726	35750	-42.66	20230803	17150	19.53	20221021	0.98	N	002240	1000	250 억	1999797	N	N	1	N	N
78	20231018	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	0	3	0.00	562548650	27333	58.14	20550	20850	20400	26700	14400	20550	20581.30	8.00	3836	20983	20766	20433	20216	19883	20875	20325	250	6150	1000	12740	50	1	25000000	5138	6.34	0.32	12	0.11	3241.00	64009.00	35750	20230803	-42.52	15778	20221021	30.24	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	17150	19.83	20221021	0.98	N	002240	1000	250 억	1999797	N	N	1	N	N
79	20231018	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20700	150	2	0.73	472748050	22970	48.86	20550	20850	20400	26700	14400	20550	20581.11	8.00	4714	20983	20766	20433	20216	19883	20875	20325	250	6150	1000	12740	50	1	25000000	5175	6.39	0.32	12	0.09	3241.00	64009.00	35750	20230803	-42.10	15778	20221021	31.20	35750	-42.10	20230803	17730	16.75	20230726	35750	-42.10	20230803	17150	20.70	20221021	0.98	N	002240	1000	250 억	1999797	N	N	1	N	N
80	20231018	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	0	3	0.00	266065750	12966	27.58	20550	20650	20450	26700	14400	20550	20520.26	8.00	1512	20983	20766	20433	20216	19883	20875	20325	250	6150	1000	12740	50	1	25000000	5138	6.34	0.32	12	0.05	3241.00	64009.00	35750	20230803	-42.52	15778	20221021	30.24	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	17150	19.83	20221021	0.98	N	002240	1000	250 억	1999797	N	N	1	N	N
81	20231018	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	0	3	0.00	19919350	970	2.06	20550	20600	20450	26700	14400	20550	20535.41	8.00	-463	20983	20766	20433	20216	19883	20875	20325	250	6150	1000	12740	50	1	25000000	5138	6.34	0.32	12	0.00	3241.00	64009.00	35750	20230803	-42.52	15778	20221021	30.24	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	17150	19.83	20221021	0.98	N	002240	1000	250 억	1999797	N	N	1	N	N
82	20231017	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	450	2	2.24	951353900	46585	126.09	20100	20650	20100	26100	14100	20100	20421.87	7.96	9138	20700	20400	20200	19900	19700	20300	19800	250	6000	1000	12460	50	1	25000000	5138	6.34	0.32	12	0.19	3241.00	64009.00	35750	20230803	-42.52	15686	20221013	31.01	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	17150	19.83	20221021	0.98	N	002240	1000	250 억	1990594	N	N	1	N	N
83	20231017	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	500	2	2.49	885273100	43364	117.37	20100	20650	20100	26100	14100	20100	20414.93	7.96	8157	20700	20400	20200	19900	19700	20300	19800	250	6000	1000	12460	50	1	25000000	5150	6.36	0.32	12	0.17	3241.00	64009.00	35750	20230803	-42.38	15686	20221013	31.33	35750	-42.38	20230803	17730	16.19	20230726	35750	-42.38	20230803	17150	20.12	20221021	0.98	N	002240	1000	250 억	1990594	N	N	2	N	N
84	20231017	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	450	2	2.24	783599700	38408	103.96	20100	20650	20100	26100	14100	20100	20401.99	7.96	8589	20700	20400	20200	19900	19700	20300	19800	250	6000	1000	12460	50	1	25000000	5138	6.34	0.32	12	0.15	3241.00	64009.00	35750	20230803	-42.52	15686	20221013	31.01	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	17150	19.83	20221021	0.98	N	002240	1000	250 억	1990594	N	N	2	N	N
85	20231017	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	300	2	1.49	569133800	27963	75.69	20100	20600	20100	26100	14100	20100	20353.10	7.96	6845	20700	20400	20200	19900	19700	20300	19800	250	6000	1000	12460	50	1	25000000	5100	6.29	0.32	12	0.11	3241.00	64009.00	35750	20230803	-42.94	15686	20221013	30.05	35750	-42.94	20230803	17730	15.06	20230726	35750	-42.94	20230803	17150	18.95	20221021	0.98	N	002240	1000	250 억	1990594	N	N	2	N	N
86	20231017	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	300	2	1.49	512319150	25184	68.17	20100	20600	20100	26100	14100	20100	20343.04	7.96	6984	20700	20400	20200	19900	19700	20300	19800	250	6000	1000	12460	50	1	25000000	5100	6.29	0.32	12	0.10	3241.00	64009.00	35750	20230803	-42.94	15686	20221013	30.05	35750	-42.94	20230803	17730	15.06	20230726	35750	-42.94	20230803	17150	18.95	20221021	0.98	N	002240	1000	250 억	1990594	N	N	2	N	N
87	20231017	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	250	2	1.24	479377650	23569	63.79	20100	20600	20100	26100	14100	20100	20339.33	7.96	6875	20700	20400	20200	19900	19700	20300	19800	250	6000	1000	12460	50	1	25000000	5088	6.28	0.32	12	0.09	3241.00	64009.00	35750	20230803	-43.08	15686	20221013	29.73	35750	-43.08	20230803	17730	14.78	20230726	35750	-43.08	20230803	17150	18.66	20221021	0.98	N	002240	1000	250 억	1990594	N	N	2	N	N
88	20231017	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	200	2	1.00	176702450	8725	23.62	20100	20400	20100	26100	14100	20100	20252.43	7.96	1081	20700	20400	20200	19900	19700	20300	19800	250	6000	1000	12460	50	1	25000000	5075	6.26	0.32	12	0.03	3241.00	64009.00	35750	20230803	-43.22	15686	20221013	29.41	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17150	18.37	20221021	0.98	N	002240	1000	250 억	1990594	N	N	2	N	N
89	20231017	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	0	3	0.00	18457450	918	2.48	20100	20250	20100	26100	14100	20100	20106.15	7.96	409	20700	20400	20200	19900	19700	20300	19800	250	6000	1000	12460	50	1	25000000	5025	6.20	0.31	12	0.00	3241.00	64009.00	35750	20230803	-43.78	15686	20221013	28.14	35750	-43.78	20230803	17730	13.37	20230726	35750	-43.78	20230803	17150	17.20	20221021	0.98	N	002240	1000	250 억	1990594	N	N	2	N	N
90	20231016	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	-350	5	-1.71	742556000	36674	87.27	20450	20500	20000	26550	14350	20450	20247.49	8.00	-10125	20950	20700	20450	20200	19950	20825	20325	250	6100	1000	12670	50	1	25000000	5025	6.20	0.31	12	0.15	3241.00	64009.00	35750	20230803	-43.78	15686	20221013	28.14	35750	-43.78	20230803	17730	13.37	20230726	35750	-43.78	20230803	17150	17.20	20221021	0.99	N	002240	1000	250 억	2000852	N	N	2	N	N
91	20231016	150124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	-350	5	-1.71	669549150	33036	78.61	20450	20500	20050	26550	14350	20450	20267.26	8.00	-9681	20950	20700	20450	20200	19950	20825	20325	250	6100	1000	12670	50	1	25000000	5025	6.20	0.31	12	0.13	3241.00	64009.00	35750	20230803	-43.78	15686	20221013	28.14	35750	-43.78	20230803	17730	13.37	20230726	35750	-43.78	20230803	17150	17.20	20221021	0.99	N	002240	1000	250 억	2000852	N	N	3	N	N
92	20231016	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	-250	5	-1.22	616821500	30413	72.37	20450	20500	20050	26550	14350	20450	20281.51	8.00	-9135	20950	20700	20450	20200	19950	20825	20325	250	6100	1000	12670	50	1	25000000	5050	6.23	0.32	12	0.12	3241.00	64009.00	35750	20230803	-43.50	15686	20221013	28.78	35750	-43.50	20230803	17730	13.93	20230726	35750	-43.50	20230803	17150	17.78	20221021	0.99	N	002240	1000	250 억	2000852	N	N	3	N	N
93	20231016	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	-350	5	-1.71	507683600	24992	59.47	20450	20500	20050	26550	14350	20450	20313.84	8.00	-7025	20950	20700	20450	20200	19950	20825	20325	250	6100	1000	12670	50	1	25000000	5025	6.20	0.31	12	0.10	3241.00	64009.00	35750	20230803	-43.78	15686	20221013	28.14	35750	-43.78	20230803	17730	13.37	20230726	35750	-43.78	20230803	17150	17.20	20221021	0.99	N	002240	1000	250 억	2000852	N	N	3	N	N
94	20231016	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	-50	5	-0.24	350757850	17213	40.96	20450	20500	20050	26550	14350	20450	20377.50	8.00	-4932	20950	20700	20450	20200	19950	20825	20325	250	6100	1000	12670	50	1	25000000	5100	6.29	0.32	12	0.07	3241.00	64009.00	35750	20230803	-42.94	15686	20221013	30.05	35750	-42.94	20230803	17730	15.06	20230726	35750	-42.94	20230803	17150	18.95	20221021	0.99	N	002240	1000	250 억	2000852	N	N	3	N	N
95	20231016	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	-50	5	-0.24	236581100	11621	27.65	20450	20500	20050	26550	14350	20450	20358.07	8.00	-2651	20950	20700	20450	20200	19950	20825	20325	250	6100	1000	12670	50	1	25000000	5100	6.29	0.32	12	0.05	3241.00	64009.00	35750	20230803	-42.94	15686	20221013	30.05	35750	-42.94	20230803	17730	15.06	20230726	35750	-42.94	20230803	17150	18.95	20221021	0.99	N	002240	1000	250 억	2000852	N	N	3	N	N
96	20231016	100124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	-50	5	-0.24	174170900	8566	20.38	20450	20500	20050	26550	14350	20450	20332.82	8.00	-2439	20950	20700	20450	20200	19950	20825	20325	250	6100	1000	12670	50	1	25000000	5100	6.29	0.32	12	0.03	3241.00	64009.00	35750	20230803	-42.94	15686	20221013	30.05	35750	-42.94	20230803	17730	15.06	20230726	35750	-42.94	20230803	17150	18.95	20221021	0.99	N	002240	1000	250 억	2000852	N	N	3	N	N
97	20231016	090124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	-250	5	-1.22	3627800	179	0.43	20450	20450	20200	26550	14350	20450	20267.04	8.00	-144	20950	20700	20450	20200	19950	20825	20325	250	6100	1000	12670	50	1	25000000	5050	6.23	0.32	12	0.00	3241.00	64009.00	35750	20230803	-43.50	15686	20221013	28.78	35750	-43.50	20230803	17730	13.93	20230726	35750	-43.50	20230803	17150	17.78	20221021	0.99	N	002240	1000	250 억	2000852	N	N	3	N	N
98	20231012	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	0	3	0.00	1115662870	55417	166.23	20400	20500	19950	26350	14250	20300	20131.80	7.95	12347	20733	20516	20283	20066	19833	20625	20175	250	6050	1000	12580	50	1	25000000	5075	6.26	0.32	12	0.22	3241.00	64009.00	35750	20230803	-43.22	15686	20221013	29.41	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17050	19.06	20221013	1.05	N	002240	1000	250 억	1988040	N	N	3	N	N
99	20231012	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	50	2	0.25	1005522820	49970	149.89	20400	20500	19950	26350	14250	20300	20122.13	7.95	10130	20733	20516	20283	20066	19833	20625	20175	250	6050	1000	12580	50	1	25000000	5088	6.28	0.32	12	0.20	3241.00	64009.00	35750	20230803	-43.08	15686	20221013	29.73	35750	-43.08	20230803	17730	14.78	20230726	35750	-43.08	20230803	17050	19.35	20221013	1.05	N	002240	1000	250 억	1988040	N	N	4	N	N
100	20231012	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20250	-50	5	-0.25	858915020	42741	128.21	20400	20500	19950	26350	14250	20300	20095.27	7.95	6977	20733	20516	20283	20066	19833	20625	20175	250	6050	1000	12580	50	1	25000000	5063	6.25	0.32	12	0.17	3241.00	64009.00	35750	20230803	-43.36	15686	20221013	29.10	35750	-43.36	20230803	17730	14.21	20230726	35750	-43.36	20230803	17050	18.77	20221013	1.05	N	002240	1000	250 억	1988040	N	N	4	N	N
101	20231012	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20150	-150	5	-0.74	754632620	37574	112.71	20400	20500	19950	26350	14250	20300	20083.26	7.95	5118	20733	20516	20283	20066	19833	20625	20175	250	6050	1000	12580	50	1	25000000	5038	6.22	0.31	12	0.15	3241.00	64009.00	35750	20230803	-43.64	15686	20221013	28.46	35750	-43.64	20230803	17730	13.65	20230726	35750	-43.64	20230803	17050	18.18	20221013	1.05	N	002240	1000	250 억	1988040	N	N	4	N	N
102	20231012	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20000	-300	5	-1.48	676512570	33684	101.04	20400	20500	19950	26350	14250	20300	20083.37	7.95	4874	20733	20516	20283	20066	19833	20625	20175	250	6050	1000	12580	50	1	25000000	5000	6.17	0.31	12	0.13	3241.00	64009.00	35750	20230803	-44.06	15686	20221013	27.50	35750	-44.06	20230803	17730	12.80	20230726	35750	-44.06	20230803	17050	17.30	20221013	1.05	N	002240	1000	250 억	1988040	N	N	4	N	N
103	20231012	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20150	-150	5	-0.74	486890520	24231	72.68	20400	20500	19950	26350	14250	20300	20092.75	7.95	2129	20733	20516	20283	20066	19833	20625	20175	250	6050	1000	12580	50	1	25000000	5038	6.22	0.31	12	0.10	3241.00	64009.00	35750	20230803	-43.64	15686	20221013	28.46	35750	-43.64	20230803	17730	13.65	20230726	35750	-43.64	20230803	17050	18.18	20221013	1.05	N	002240	1000	250 억	1988040	N	N	4	N	N
104	20231012	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	-100	5	-0.49	144525200	7129	21.38	20400	20500	20100	26350	14250	20300	20272.42	7.95	-2718	20733	20516	20283	20066	19833	20625	20175	250	6050	1000	12580	50	1	25000000	5050	6.23	0.32	12	0.03	3241.00	64009.00	35750	20230803	-43.50	15686	20221013	28.78	35750	-43.50	20230803	17730	13.93	20230726	35750	-43.50	20230803	17050	18.48	20221013	1.05	N	002240	1000	250 억	1988040	N	N	4	N	N
105	20231012	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20400	100	2	0.49	13760800	675	2.02	20400	20500	20400	26350	14250	20300	20403.55	7.95	-475	20733	20516	20283	20066	19833	20625	20175	250	6050	1000	12580	50	1	25000000	5100	6.29	0.32	12	0.00	3241.00	64009.00	35750	20230803	-42.94	15686	20221013	30.05	35750	-42.94	20230803	17730	15.06	20230726	35750	-42.94	20230803	17050	19.65	20221013	1.05	N	002240	1000	250 억	1988040	N	N	4	N	N
106	20231011	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	300	2	1.50	675570150	33324	62.72	20100	20500	20050	26000	14000	20000	20272.78	7.92	6178	21006	20502	20196	19692	19386	20350	19540	250	6000	1000	12400	50	1	25000000	5075	6.26	0.32	12	0.13	3241.00	64009.00	35750	20230803	-43.22	15686	20221013	29.41	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17050	19.06	20221013	1.06	N	002240	1000	250 억	1981127	N	N	4	N	N
107	20231011	150124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20250	250	2	1.25	656886050	32402	60.99	20100	20500	20050	26000	14000	20000	20273.01	7.92	5711	21006	20502	20196	19692	19386	20350	19540	250	6000	1000	12400	50	1	25000000	5063	6.25	0.32	12	0.13	3241.00	64009.00	35750	20230803	-43.36	15686	20221013	29.10	35750	-43.36	20230803	17730	14.21	20230726	35750	-43.36	20230803	17050	18.77	20221013	1.06	N	002240	1000	250 억	1981127	N	N	8	N	N
108	20231011	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	350	2	1.75	517545400	25569	48.13	20100	20400	20050	26000	14000	20000	20241.13	7.92	5491	21006	20502	20196	19692	19386	20350	19540	250	6000	1000	12400	50	1	25000000	5088	6.28	0.32	12	0.10	3241.00	64009.00	35750	20230803	-43.08	15686	20221013	29.73	35750	-43.08	20230803	17730	14.78	20230726	35750	-43.08	20230803	17050	19.35	20221013	1.06	N	002240	1000	250 억	1981127	N	N	8	N	N
109	20231011	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	350	2	1.75	489433750	24187	45.53	20100	20400	20050	26000	14000	20000	20235.41	7.92	4956	21006	20502	20196	19692	19386	20350	19540	250	6000	1000	12400	50	1	25000000	5088	6.28	0.32	12	0.10	3241.00	64009.00	35750	20230803	-43.08	15686	20221013	29.73	35750	-43.08	20230803	17730	14.78	20230726	35750	-43.08	20230803	17050	19.35	20221013	1.06	N	002240	1000	250 억	1981127	N	N	8	N	N
110	20231011	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	200	2	1.00	387132250	19137	36.02	20100	20400	20050	26000	14000	20000	20229.52	7.92	3197	21006	20502	20196	19692	19386	20350	19540	250	6000	1000	12400	50	1	25000000	5050	6.23	0.32	12	0.08	3241.00	64009.00	35750	20230803	-43.50	15686	20221013	28.78	35750	-43.50	20230803	17730	13.93	20230726	35750	-43.50	20230803	17050	18.48	20221013	1.06	N	002240	1000	250 억	1981127	N	N	8	N	N
111	20231011	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	200	2	1.00	342178600	16915	31.84	20100	20400	20050	26000	14000	20000	20229.30	7.92	3602	21006	20502	20196	19692	19386	20350	19540	250	6000	1000	12400	50	1	25000000	5050	6.23	0.32	12	0.07	3241.00	64009.00	35750	20230803	-43.50	15686	20221013	28.78	35750	-43.50	20230803	17730	13.93	20230726	35750	-43.50	20230803	17050	18.48	20221013	1.06	N	002240	1000	250 억	1981127	N	N	8	N	N
112	20231011	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	200	2	1.00	248566600	12272	23.10	20100	20400	20050	26000	14000	20000	20254.78	7.92	2810	21006	20502	20196	19692	19386	20350	19540	250	6000	1000	12400	50	1	25000000	5050	6.23	0.32	12	0.05	3241.00	64009.00	35750	20230803	-43.50	15686	20221013	28.78	35750	-43.50	20230803	17730	13.93	20230726	35750	-43.50	20230803	17050	18.48	20221013	1.06	N	002240	1000	250 억	1981127	N	N	8	N	N
113	20231011	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20150	150	2	0.75	9951300	495	0.93	20100	20200	20050	26000	14000	20000	20103.64	7.92	-16	21006	20502	20196	19692	19386	20350	19540	250	6000	1000	12400	50	1	25000000	5038	6.22	0.31	12	0.00	3241.00	64009.00	35750	20230803	-43.64	15686	20221013	28.46	35750	-43.64	20230803	17730	13.65	20230726	35750	-43.64	20230803	17050	18.18	20221013	1.06	N	002240	1000	250 억	1981127	N	N	8	N	N
114	20231010	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20000	-50	5	-0.25	1072171930	52906	204.97	20050	20700	19890	26050	14050	20050	20265.65	7.88	-983	20516	20282	19966	19732	19416	20400	19850	250	6000	1000	12430	50	1	25000000	5000	6.17	0.31	12	0.21	3241.00	64009.00	35750	20230803	-44.06	15686	20221013	27.50	35750	-44.06	20230803	17730	12.80	20230726	35750	-44.06	20230803	17050	17.30	20221013	1.06	N	002240	1000	250 억	1969710	N	N	8	N	N
115	20231010	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	150	2	0.75	1018540280	50240	194.65	20050	20700	19890	26050	14050	20050	20273.49	7.88	-941	20516	20282	19966	19732	19416	20400	19850	250	6000	1000	12430	50	1	25000000	5050	6.23	0.32	12	0.20	3241.00	64009.00	35750	20230803	-43.50	15686	20221013	28.78	35750	-43.50	20230803	17730	13.93	20230726	35750	-43.50	20230803	17050	18.48	20221013	1.06	N	002240	1000	250 억	1969710	N	N	12	N	N
116	20231010	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20150	100	2	0.50	929437630	45814	177.50	20050	20700	19890	26050	14050	20050	20287.20	7.88	-51	20516	20282	19966	19732	19416	20400	19850	250	6000	1000	12430	50	1	25000000	5038	6.22	0.31	12	0.18	3241.00	64009.00	35750	20230803	-43.64	15686	20221013	28.46	35750	-43.64	20230803	17730	13.65	20230726	35750	-43.64	20230803	17050	18.18	20221013	1.06	N	002240	1000	250 억	1969710	N	N	12	N	N
117	20231010	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20150	100	2	0.50	747513900	36727	142.29	20050	20700	20000	26050	14050	20050	20353.25	7.88	217	20516	20282	19966	19732	19416	20400	19850	250	6000	1000	12430	50	1	25000000	5038	6.22	0.31	12	0.15	3241.00	64009.00	35750	20230803	-43.64	15686	20221013	28.46	35750	-43.64	20230803	17730	13.65	20230726	35750	-43.64	20230803	17050	18.18	20221013	1.06	N	002240	1000	250 억	1969710	N	N	12	N	N
118	20231010	120124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	300	2	1.50	646463450	31723	122.90	20050	20700	20000	26050	14050	20050	20378.38	7.88	774	20516	20282	19966	19732	19416	20400	19850	250	6000	1000	12430	50	1	25000000	5088	6.28	0.32	12	0.13	3241.00	64009.00	35750	20230803	-43.08	15686	20221013	29.73	35750	-43.08	20230803	17730	14.78	20230726	35750	-43.08	20230803	17050	19.35	20221013	1.06	N	002240	1000	250 억	1969710	N	N	12	N	N
119	20231010	110123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20600	550	2	2.74	570593950	27987	108.43	20050	20700	20000	26050	14050	20050	20387.82	7.88	229	20516	20282	19966	19732	19416	20400	19850	250	6000	1000	12430	50	1	25000000	5150	6.36	0.32	12	0.11	3241.00	64009.00	35750	20230803	-42.38	15686	20221013	31.33	35750	-42.38	20230803	17730	16.19	20230726	35750	-42.38	20230803	17050	20.82	20221013	1.06	N	002240	1000	250 억	1969710	N	N	12	N	N
120	20231010	100124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20200	150	2	0.75	219259900	10831	41.96	20050	20500	20000	26050	14050	20050	20243.74	7.88	472	20516	20282	19966	19732	19416	20400	19850	250	6000	1000	12430	50	1	25000000	5050	6.23	0.32	12	0.04	3241.00	64009.00	35750	20230803	-43.50	15686	20221013	28.78	35750	-43.50	20230803	17730	13.93	20230726	35750	-43.50	20230803	17050	18.48	20221013	1.06	N	002240	1000	250 억	1969710	N	N	12	N	N
121	20231010	090124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20050	0	3	0.00	2225550	111	0.43	20050	20050	20050	26050	14050	20050	20050.00	7.88	8	20516	20282	19966	19732	19416	20400	19850	250	6000	1000	12430	50	1	25000000	5013	6.19	0.31	12	0.00	3241.00	64009.00	35750	20230803	-43.92	15686	20221013	27.82	35750	-43.92	20230803	17730	13.09	20230726	35750	-43.92	20230803	17050	17.60	20221013	1.06	N	002240	1000	250 억	1969710	N	N	12	N	N
122	20231006	160124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20050	120	2	0.60	511337010	25544	25.23	19650	20200	19650	25900	13960	19930	20017.89	7.86	2976	20563	20246	19883	19566	19203	20065	19385	250	5970	1000	12350	50	1	25000000	5013	6.19	0.31	12	0.10	3241.00	64009.00	35750	20230803	-43.92	15686	20221013	27.82	35750	-43.92	20230803	17730	13.09	20230726	35750	-43.92	20230803	17050	17.60	20221013	1.05	N	002240	1000	250 억	1966151	N	N	12	N	N
123	20231006	150123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20150	220	2	1.10	481645660	24066	23.77	19650	20200	19650	25900	13960	19930	20013.54	7.86	3006	20563	20246	19883	19566	19203	20065	19385	250	5970	1000	12350	50	1	25000000	5038	6.22	0.31	12	0.10	3241.00	64009.00	35750	20230803	-43.64	15686	20221013	28.46	35750	-43.64	20230803	17730	13.65	20230726	35750	-43.64	20230803	17050	18.18	20221013	1.05	N	002240	1000	250 억	1966151	N	N	0	N	N
124	20231006	140124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	170	2	0.85	442268210	22106	21.84	19650	20200	19650	25900	13960	19930	20006.71	7.86	2683	20563	20246	19883	19566	19203	20065	19385	250	5970	1000	12350	50	1	25000000	5025	6.20	0.31	12	0.09	3241.00	64009.00	35750	20230803	-43.78	15686	20221013	28.14	35750	-43.78	20230803	17730	13.37	20230726	35750	-43.78	20230803	17050	17.89	20221013	1.05	N	002240	1000	250 억	1966151	N	N	0	N	N
125	20231006	130123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20000	70	2	0.35	420100510	21000	20.75	19650	20200	19650	25900	13960	19930	20004.79	7.86	3106	20563	20246	19883	19566	19203	20065	19385	250	5970	1000	12350	50	1	25000000	5000	6.17	0.31	12	0.08	3241.00	64009.00	35750	20230803	-44.06	15686	20221013	27.50	35750	-44.06	20230803	17730	12.80	20230726	35750	-44.06	20230803	17050	17.30	20221013	1.05	N	002240	1000	250 억	1966151	N	N	0	N	N
126	20231006	120123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20050	120	2	0.60	329870000	16490	16.29	19650	20200	19650	25900	13960	19930	20004.25	7.86	1893	20563	20246	19883	19566	19203	20065	19385	250	5970	1000	12350	50	1	25000000	5013	6.19	0.31	12	0.07	3241.00	64009.00	35750	20230803	-43.92	15686	20221013	27.82	35750	-43.92	20230803	17730	13.09	20230726	35750	-43.92	20230803	17050	17.60	20221013	1.05	N	002240	1000	250 억	1966151	N	N	0	N	N
127	20231006	110122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20000	70	2	0.35	290913490	14543	14.37	19650	20200	19650	25900	13960	19930	20003.68	7.86	2347	20563	20246	19883	19566	19203	20065	19385	250	5970	1000	12350	50	1	25000000	5000	6.17	0.31	12	0.06	3241.00	64009.00	35750	20230803	-44.06	15686	20221013	27.50	35750	-44.06	20230803	17730	12.80	20230726	35750	-44.06	20230803	17050	17.30	20221013	1.05	N	002240	1000	250 억	1966151	N	N	0	N	N
128	20231006	100123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	170	2	0.85	231806190	11603	11.46	19650	20150	19650	25900	13960	19930	19978.13	7.86	2653	20563	20246	19883	19566	19203	20065	19385	250	5970	1000	12350	50	1	25000000	5025	6.20	0.31	12	0.05	3241.00	64009.00	35750	20230803	-43.78	15686	20221013	28.14	35750	-43.78	20230803	17730	13.37	20230726	35750	-43.78	20230803	17050	17.89	20221013	1.05	N	002240	1000	250 억	1966151	N	N	0	N	N
129	20231006	090122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19930	0	3	0.00	12753710	649	0.64	19650	19950	19650	25900	13960	19930	19650.90	7.86	-84	20563	20246	19883	19566	19203	20065	19385	250	5970	1000	12350	10	1	25000000	4983	6.15	0.31	12	0.00	3241.00	64009.00	35750	20230803	-44.25	15686	20221013	27.06	35750	-44.25	20230803	17730	12.41	20230726	35750	-44.25	20230803	17050	16.89	20221013	1.05	N	002240	1000	250 억	1966151	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History