KissMeData/018470/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2010	-70	5	-3.37	2082109300	1024184	191.09	2100	2115	1998	2700	1460	2080	2032.96	1.30	-284357	2126	2102	2071	2047	2016	2115	2060	633	620	500	1490	5	1	126631721	2545	14.26	1.36	12	0.81	141.00	1476.00	4270	20230404	-52.93	1960	20221121	2.55	4270	-52.93	20230404	1998	0.60	20231031	4270	-52.93	20230404	1960	2.55	20221121	5.07	N	018470	500	633 억	1640935	N	N	0	N	N
3	20231031	150336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2005	-75	5	-3.61	2009108895	987824	184.30	2100	2115	1998	2700	1460	2080	2033.87	1.30	-279401	2126	2102	2071	2047	2016	2115	2060	633	620	500	1490	5	1	126631721	2539	14.22	1.36	12	0.78	141.00	1476.00	4270	20230404	-53.04	1960	20221121	2.30	4270	-53.04	20230404	1998	0.35	20231031	4270	-53.04	20230404	1960	2.30	20221121	5.07	N	018470	500	633 억	1640935	N	N	0	N	N
4	20231031	140338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2000	-80	5	-3.85	1853679375	910506	169.88	2100	2115	1998	2700	1460	2080	2035.88	1.30	-272174	2126	2102	2071	2047	2016	2115	2060	633	620	500	1490	5	1	126631721	2533	14.18	1.36	12	0.72	141.00	1476.00	4270	20230404	-53.16	1960	20221121	2.04	4270	-53.16	20230404	1998	0.10	20231031	4270	-53.16	20230404	1960	2.04	20221121	5.07	N	018470	500	633 억	1640935	N	N	0	N	N
5	20231031	130336	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2015	-65	5	-3.12	1614907940	791258	147.63	2100	2115	2000	2700	1460	2080	2040.94	1.30	-260447	2126	2102	2071	2047	2016	2115	2060	633	620	500	1490	5	1	126631721	2552	14.29	1.37	12	0.62	141.00	1476.00	4270	20230404	-52.81	1960	20221121	2.81	4270	-52.81	20230404	2000	0.75	20231031	4270	-52.81	20230404	1960	2.81	20221121	5.07	N	018470	500	633 억	1640935	N	N	0	N	N
6	20231031	120330	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2010	-70	5	-3.37	1326067175	647317	120.77	2100	2115	2005	2700	1460	2080	2048.56	1.30	-203107	2126	2102	2071	2047	2016	2115	2060	633	620	500	1490	5	1	126631721	2545	14.26	1.36	12	0.51	141.00	1476.00	4270	20230404	-52.93	1960	20221121	2.55	4270	-52.93	20230404	2000	0.50	20231024	4270	-52.93	20230404	1960	2.55	20221121	5.07	N	018470	500	633 억	1640935	N	N	0	N	N
7	20231031	110342	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2040	-40	5	-1.92	1004862320	488210	91.09	2100	2115	2030	2700	1460	2080	2058.26	1.30	-174732	2126	2102	2071	2047	2016	2115	2060	633	620	500	1490	5	1	126631721	2583	14.47	1.38	12	0.39	141.00	1476.00	4270	20230404	-52.22	1960	20221121	4.08	4270	-52.22	20230404	2000	2.00	20231024	4270	-52.22	20230404	1960	4.08	20221121	5.07	N	018470	500	633 억	1640935	N	N	0	N	N
8	20231031	100338	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2050	-30	5	-1.44	700668735	339025	63.25	2100	2115	2050	2700	1460	2080	2066.72	1.30	-130539	2126	2102	2071	2047	2016	2115	2060	633	620	500	1490	5	1	126631721	2596	14.54	1.39	12	0.27	141.00	1476.00	4270	20230404	-51.99	1960	20221121	4.59	4270	-51.99	20230404	2000	2.50	20231024	4270	-51.99	20230404	1960	4.59	20221121	5.07	N	018470	500	633 억	1640935	N	N	0	N	N
9	20231031	090334	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2080	0	3	0.00	145597575	69490	12.97	2100	2115	2075	2700	1460	2080	2095.23	1.30	-21931	2126	2102	2071	2047	2016	2115	2060	633	620	500	1490	5	1	126631721	2634	14.75	1.41	12	0.05	141.00	1476.00	4270	20230404	-51.29	1960	20221121	6.12	4270	-51.29	20230404	2000	4.00	20231024	4270	-51.29	20230404	1960	6.12	20221121	5.07	N	018470	500	633 억	1640935	N	N	0	N	N
10	20231030	160331	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2080	5	2	0.24	1103245205	531805	38.27	2070	2095	2040	2695	1455	2075	2074.50	1.21	113142	2191	2132	2066	2007	1941	2162	2037	633	620	500	1490	5	1	126631721	2634	14.75	1.41	12	0.42	141.00	1476.00	4270	20230404	-51.29	1960	20221121	6.12	4270	-51.29	20230404	2000	4.00	20231024	4270	-51.29	20230404	1960	6.12	20221121	5.07	N	018470	500	633 억	1528644	N	N	0	N	N
11	20231030	150325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2075	0	3	0.00	1027178025	495196	35.64	2070	2095	2040	2695	1455	2075	2074.29	1.21	99164	2191	2132	2066	2007	1941	2162	2037	633	620	500	1490	5	1	126631721	2628	14.72	1.41	12	0.39	141.00	1476.00	4270	20230404	-51.41	1960	20221121	5.87	4270	-51.41	20230404	2000	3.75	20231024	4270	-51.41	20230404	1960	5.87	20221121	5.07	N	018470	500	633 억	1528644	N	N	0	N	N
12	20231030	140326	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2075	0	3	0.00	895836945	431788	31.07	2070	2095	2040	2695	1455	2075	2074.71	1.21	93755	2191	2132	2066	2007	1941	2162	2037	633	620	500	1490	5	1	126631721	2628	14.72	1.41	12	0.34	141.00	1476.00	4270	20230404	-51.41	1960	20221121	5.87	4270	-51.41	20230404	2000	3.75	20231024	4270	-51.41	20230404	1960	5.87	20221121	5.07	N	018470	500	633 억	1528644	N	N	0	N	N
13	20231030	130325	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2080	5	2	0.24	753876825	363659	26.17	2070	2095	2040	2695	1455	2075	2073.03	1.21	83329	2191	2132	2066	2007	1941	2162	2037	633	620	500	1490	5	1	126631721	2634	14.75	1.41	12	0.29	141.00	1476.00	4270	20230404	-51.29	1960	20221121	6.12	4270	-51.29	20230404	2000	4.00	20231024	4270	-51.29	20230404	1960	6.12	20221121	5.07	N	018470	500	633 억	1528644	N	N	0	N	N
14	20231030	120322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2075	0	3	0.00	609744240	294466	21.19	2070	2090	2040	2695	1455	2075	2070.68	1.21	49888	2191	2132	2066	2007	1941	2162	2037	633	620	500	1490	5	1	126631721	2628	14.72	1.41	12	0.23	141.00	1476.00	4270	20230404	-51.41	1960	20221121	5.87	4270	-51.41	20230404	2000	3.75	20231024	4270	-51.41	20230404	1960	5.87	20221121	5.07	N	018470	500	633 억	1528644	N	N	0	N	N
15	20231030	110322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2080	5	2	0.24	495808405	239528	17.24	2070	2090	2040	2695	1455	2075	2069.94	1.21	47531	2191	2132	2066	2007	1941	2162	2037	633	620	500	1490	5	1	126631721	2634	14.75	1.41	12	0.19	141.00	1476.00	4270	20230404	-51.29	1960	20221121	6.12	4270	-51.29	20230404	2000	4.00	20231024	4270	-51.29	20230404	1960	6.12	20221121	5.07	N	018470	500	633 억	1528644	N	N	0	N	N
16	20231030	100324	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2085	10	2	0.48	327769735	158651	11.42	2070	2085	2040	2695	1455	2075	2065.98	1.21	24357	2191	2132	2066	2007	1941	2162	2037	633	620	500	1490	5	1	126631721	2640	14.79	1.41	12	0.13	141.00	1476.00	4270	20230404	-51.17	1960	20221121	6.38	4270	-51.17	20230404	2000	4.25	20231024	4270	-51.17	20230404	1960	6.38	20221121	5.07	N	018470	500	633 억	1528644	N	N	0	N	N
17	20231030	090320	57	100.00	KOSPI	철강.금속	N	N	N	N		N	2065	-10	5	-0.48	31490265	15213	1.09	2070	2075	2065	2695	1455	2075	2069.94	1.21	-7374	2191	2132	2066	2007	1941	2162	2037	633	620	500	1490	5	1	126631721	2615	14.65	1.40	12	0.01	141.00	1476.00	4270	20230404	-51.64	1960	20221121	5.36	4270	-51.64	20230404	2000	3.25	20231024	4270	-51.64	20230404	1960	5.36	20221121	5.07	N	018470	500	633 억	1528644	N	N	0	N	N
18	20231027	160305	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2075	65	2	3.23	2847587280	1373803	131.35	2010	2125	2000	2610	1410	2010	2072.76	0.91	323203	2096	2052	2031	1987	1966	2042	1977	633	600	500	1440	5	1	126631721	2628	14.72	1.41	12	1.08	141.00	1476.00	4270	20230404	-51.41	1960	20221121	5.87	4270	-51.41	20230404	2000	3.75	20231027	4270	-51.41	20230404	1960	5.87	20221121	5.10	N	018470	500	633 억	1148199	N	N	0	N	N
19	20231027	150323	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2085	75	2	3.73	2649438465	1278403	122.23	2010	2125	2000	2610	1410	2010	2072.46	0.91	311768	2096	2052	2031	1987	1966	2042	1977	633	600	500	1440	5	1	126631721	2640	14.79	1.41	12	1.01	141.00	1476.00	4270	20230404	-51.17	1960	20221121	6.38	4270	-51.17	20230404	2000	4.25	20231027	4270	-51.17	20230404	1960	6.38	20221121	5.10	N	018470	500	633 억	1148199	N	N	0	N	N
20	20231027	140322	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2080	70	2	3.48	2499937885	1206732	115.38	2010	2125	2000	2610	1410	2010	2071.66	0.91	328066	2096	2052	2031	1987	1966	2042	1977	633	600	500	1440	5	1	126631721	2634	14.75	1.41	12	0.95	141.00	1476.00	4270	20230404	-51.29	1960	20221121	6.12	4270	-51.29	20230404	2000	4.00	20231027	4270	-51.29	20230404	1960	6.12	20221121	5.10	N	018470	500	633 억	1148199	N	N	0	N	N
21	20231027	130320	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2075	65	2	3.23	2291276440	1105989	105.75	2010	2125	2000	2610	1410	2010	2071.70	0.91	347925	2096	2052	2031	1987	1966	2042	1977	633	600	500	1440	5	1	126631721	2628	14.72	1.41	12	0.87	141.00	1476.00	4270	20230404	-51.41	1960	20221121	5.87	4270	-51.41	20230404	2000	3.75	20231027	4270	-51.41	20230404	1960	5.87	20221121	5.10	N	018470	500	633 억	1148199	N	N	0	N	N
22	20231027	120324	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2105	95	2	4.73	2052383295	991799	94.83	2010	2125	2000	2610	1410	2010	2069.35	0.91	322487	2096	2052	2031	1987	1966	2042	1977	633	600	500	1440	5	1	126631721	2666	14.93	1.43	12	0.78	141.00	1476.00	4270	20230404	-50.70	1960	20221121	7.40	4270	-50.70	20230404	2000	5.25	20231027	4270	-50.70	20230404	1960	7.40	20221121	5.10	N	018470	500	633 억	1148199	N	N	0	N	N
23	20231027	110326	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2105	95	2	4.73	1577551735	766863	73.32	2010	2110	2000	2610	1410	2010	2057.15	0.91	216666	2096	2052	2031	1987	1966	2042	1977	633	600	500	1440	5	1	126631721	2666	14.93	1.43	12	0.61	141.00	1476.00	4270	20230404	-50.70	1960	20221121	7.40	4270	-50.70	20230404	2000	5.25	20231027	4270	-50.70	20230404	1960	7.40	20221121	5.10	N	018470	500	633 억	1148199	N	N	0	N	N
24	20231027	100323	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2035	25	2	1.24	636868945	314844	30.10	2010	2040	2000	2610	1410	2010	2022.81	0.91	8035	2096	2052	2031	1987	1966	2042	1977	633	600	500	1440	5	1	126631721	2577	14.43	1.38	12	0.25	141.00	1476.00	4270	20230404	-52.34	1960	20221121	3.83	4270	-52.34	20230404	2000	1.75	20231027	4270	-52.34	20230404	1960	3.83	20221121	5.10	N	018470	500	633 억	1148199	N	N	0	N	N
25	20231027	090320	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2015	5	2	0.25	93645680	46443	4.44	2010	2030	2010	2610	1410	2010	2016.36	0.91	10365	2096	2052	2031	1987	1966	2042	1977	633	600	500	1440	5	1	126631721	2552	14.29	1.37	12	0.04	141.00	1476.00	4270	20230404	-52.81	1960	20221121	2.81	4270	-52.81	20230404	2000	0.75	20231024	4270	-52.81	20230404	1960	2.81	20221121	5.10	N	018470	500	633 억	1148199	N	N	0	N	N
26	20231026	160317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2010	-95	5	-4.51	2078630280	1020646	115.94	2050	2075	2010	2735	1475	2105	2037.01	0.93	-35159	2201	2152	2121	2072	2041	2137	2057	633	630	500	1510	5	1	126631721	2545	14.26	1.36	12	0.81	141.00	1476.00	4270	20230404	-52.93	1960	20221121	2.55	4270	-52.93	20230404	2000	0.50	20231024	4270	-52.93	20230404	1960	2.55	20221121	5.14	N	018470	500	633 억	1181471	N	N	0	N	N
27	20231026	150318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2025	-80	5	-3.80	1885657955	924783	105.05	2050	2075	2010	2735	1475	2105	2039.03	0.93	-28322	2201	2152	2121	2072	2041	2137	2057	633	630	500	1510	5	1	126631721	2564	14.36	1.37	12	0.73	141.00	1476.00	4270	20230404	-52.58	1960	20221121	3.32	4270	-52.58	20230404	2000	1.25	20231024	4270	-52.58	20230404	1960	3.32	20221121	5.14	N	018470	500	633 억	1181471	N	N	0	N	N
28	20231026	140319	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2020	-85	5	-4.04	1595866525	781080	88.72	2050	2075	2010	2735	1475	2105	2043.15	0.93	-30337	2201	2152	2121	2072	2041	2137	2057	633	630	500	1510	5	1	126631721	2558	14.33	1.37	12	0.62	141.00	1476.00	4270	20230404	-52.69	1960	20221121	3.06	4270	-52.69	20230404	2000	1.00	20231024	4270	-52.69	20230404	1960	3.06	20221121	5.14	N	018470	500	633 억	1181471	N	N	0	N	N
29	20231026	130318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2035	-70	5	-3.33	1290211875	629937	71.56	2050	2075	2025	2735	1475	2105	2048.16	0.93	-16552	2201	2152	2121	2072	2041	2137	2057	633	630	500	1510	5	1	126631721	2577	14.43	1.38	12	0.50	141.00	1476.00	4270	20230404	-52.34	1960	20221121	3.83	4270	-52.34	20230404	2000	1.75	20231024	4270	-52.34	20230404	1960	3.83	20221121	5.14	N	018470	500	633 억	1181471	N	N	0	N	N
30	20231026	120318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2030	-75	5	-3.56	1167932195	569844	64.73	2050	2075	2025	2735	1475	2105	2049.56	0.93	-5751	2201	2152	2121	2072	2041	2137	2057	633	630	500	1510	5	1	126631721	2571	14.40	1.38	12	0.45	141.00	1476.00	4270	20230404	-52.46	1960	20221121	3.57	4270	-52.46	20230404	2000	1.50	20231024	4270	-52.46	20230404	1960	3.57	20221121	5.14	N	018470	500	633 억	1181471	N	N	0	N	N
31	20231026	110321	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2055	-50	5	-2.38	908185570	442483	50.26	2050	2075	2025	2735	1475	2105	2052.47	0.93	24779	2201	2152	2121	2072	2041	2137	2057	633	630	500	1510	5	1	126631721	2602	14.57	1.39	12	0.35	141.00	1476.00	4270	20230404	-51.87	1960	20221121	4.85	4270	-51.87	20230404	2000	2.75	20231024	4270	-51.87	20230404	1960	4.85	20221121	5.14	N	018470	500	633 억	1181471	N	N	0	N	N
32	20231026	100320	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2065	-40	5	-1.90	698570605	340690	38.70	2050	2075	2025	2735	1475	2105	2050.46	0.93	32937	2201	2152	2121	2072	2041	2137	2057	633	630	500	1510	5	1	126631721	2615	14.65	1.40	12	0.27	141.00	1476.00	4270	20230404	-51.64	1960	20221121	5.36	4270	-51.64	20230404	2000	3.25	20231024	4270	-51.64	20230404	1960	5.36	20221121	5.14	N	018470	500	633 억	1181471	N	N	0	N	N
33	20231026	090318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2050	-55	5	-2.61	227027345	110919	12.60	2050	2075	2040	2735	1475	2105	2046.78	0.93	65686	2201	2152	2121	2072	2041	2137	2057	633	630	500	1510	5	1	126631721	2596	14.54	1.39	12	0.09	141.00	1476.00	4270	20230404	-51.99	1960	20221121	4.59	4270	-51.99	20230404	2000	2.50	20231024	4270	-51.99	20230404	1960	4.59	20221121	5.14	N	018470	500	633 억	1181471	N	N	0	N	N
34	20231025	160320	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2105	-40	5	-1.86	1807828030	853715	80.31	2145	2170	2090	2785	1505	2145	2117.73	1.07	-175873	2261	2202	2101	2042	1941	2232	2072	633	640	500	1540	5	1	126631721	2666	14.93	1.43	12	0.67	141.00	1476.00	4270	20230404	-50.70	1960	20221121	7.40	4270	-50.70	20230404	2000	5.25	20231024	4270	-50.70	20230404	1960	7.40	20221121	5.23	N	018470	500	633 억	1349203	N	N	0	N	N
35	20231025	150320	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2115	-30	5	-1.40	1633792950	771029	72.53	2145	2170	2090	2785	1505	2145	2118.98	1.07	-155900	2261	2202	2101	2042	1941	2232	2072	633	640	500	1540	5	1	126631721	2678	15.00	1.43	12	0.61	141.00	1476.00	4270	20230404	-50.47	1960	20221121	7.91	4270	-50.47	20230404	2000	5.75	20231024	4270	-50.47	20230404	1960	7.91	20221121	5.23	N	018470	500	633 억	1349203	N	N	0	N	N
36	20231025	140317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2105	-40	5	-1.86	1072768260	507076	47.70	2145	2170	2090	2785	1505	2145	2115.60	1.07	-76175	2261	2202	2101	2042	1941	2232	2072	633	640	500	1540	5	1	126631721	2666	14.93	1.43	12	0.40	141.00	1476.00	4270	20230404	-50.70	1960	20221121	7.40	4270	-50.70	20230404	2000	5.25	20231024	4270	-50.70	20230404	1960	7.40	20221121	5.23	N	018470	500	633 억	1349203	N	N	0	N	N
37	20231025	130319	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2100	-45	5	-2.10	933550120	440585	41.45	2145	2170	2090	2785	1505	2145	2118.89	1.07	-70764	2261	2202	2101	2042	1941	2232	2072	633	640	500	1540	5	1	126631721	2659	14.89	1.42	12	0.35	141.00	1476.00	4270	20230404	-50.82	1960	20221121	7.14	4270	-50.82	20230404	2000	5.00	20231024	4270	-50.82	20230404	1960	7.14	20221121	5.23	N	018470	500	633 억	1349203	N	N	0	N	N
38	20231025	120317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2115	-30	5	-1.40	746317950	351554	33.07	2145	2170	2105	2785	1505	2145	2122.91	1.07	-52372	2261	2202	2101	2042	1941	2232	2072	633	640	500	1540	5	1	126631721	2678	15.00	1.43	12	0.28	141.00	1476.00	4270	20230404	-50.47	1960	20221121	7.91	4270	-50.47	20230404	2000	5.75	20231024	4270	-50.47	20230404	1960	7.91	20221121	5.23	N	018470	500	633 억	1349203	N	N	0	N	N
39	20231025	110317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2125	-20	5	-0.93	638091450	300463	28.26	2145	2170	2105	2785	1505	2145	2123.69	1.07	-47989	2261	2202	2101	2042	1941	2232	2072	633	640	500	1540	5	1	126631721	2691	15.07	1.44	12	0.24	141.00	1476.00	4270	20230404	-50.23	1960	20221121	8.42	4270	-50.23	20230404	2000	6.25	20231024	4270	-50.23	20230404	1960	8.42	20221121	5.23	N	018470	500	633 억	1349203	N	N	0	N	N
40	20231025	100317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2110	-35	5	-1.63	394223345	185115	17.41	2145	2170	2105	2785	1505	2145	2129.61	1.07	-69220	2261	2202	2101	2042	1941	2232	2072	633	640	500	1540	5	1	126631721	2672	14.96	1.43	12	0.15	141.00	1476.00	4270	20230404	-50.59	1960	20221121	7.65	4270	-50.59	20230404	2000	5.50	20231024	4270	-50.59	20230404	1960	7.65	20221121	5.23	N	018470	500	633 억	1349203	N	N	0	N	N
41	20231025	090318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2150	5	2	0.23	55471190	25859	2.43	2145	2170	2130	2785	1505	2145	2145.14	1.07	-10945	2261	2202	2101	2042	1941	2232	2072	633	640	500	1540	5	1	126631721	2723	15.25	1.46	12	0.02	141.00	1476.00	4270	20230404	-49.65	1960	20221121	9.69	4270	-49.65	20230404	2000	7.50	20231024	4270	-49.65	20230404	1960	9.69	20221121	5.23	N	018470	500	633 억	1349203	N	N	0	N	N
42	20231024	160312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2145	95	2	4.63	2177054855	1049009	98.73	2050	2160	2000	2665	1435	2050	2075.09	1.03	50453	2140	2095	2065	2020	1990	2080	2005	633	615	500	1470	5	1	126631721	2716	15.21	1.45	12	0.83	141.00	1476.00	4270	20230404	-49.77	1960	20221121	9.44	4270	-49.77	20230404	2000	7.25	20231024	4270	-49.77	20230404	1960	9.44	20221121	5.43	N	018470	500	633 억	1300605	N	N	0	N	N
43	20231024	150317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2145	95	2	4.63	2074924865	1001349	94.24	2050	2160	2000	2665	1435	2050	2072.13	1.03	48601	2140	2095	2065	2020	1990	2080	2005	633	615	500	1470	5	1	126631721	2716	15.21	1.45	12	0.79	141.00	1476.00	4270	20230404	-49.77	1960	20221121	9.44	4270	-49.77	20230404	2000	7.25	20231024	4270	-49.77	20230404	1960	9.44	20221121	5.43	N	018470	500	633 억	1300605	N	N	0	N	N
44	20231024	140311	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2095	45	2	2.20	1519468230	740740	69.71	2050	2100	2000	2665	1435	2050	2051.28	1.03	67472	2140	2095	2065	2020	1990	2080	2005	633	615	500	1470	5	1	126631721	2653	14.86	1.42	12	0.58	141.00	1476.00	4270	20230404	-50.94	1960	20221121	6.89	4270	-50.94	20230404	2000	4.75	20231024	4270	-50.94	20230404	1960	6.89	20221121	5.43	N	018470	500	633 억	1300605	N	N	0	N	N
45	20231024	130316	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2080	30	2	1.46	1356671680	662602	62.36	2050	2100	2000	2665	1435	2050	2047.49	1.03	26538	2140	2095	2065	2020	1990	2080	2005	633	615	500	1470	5	1	126631721	2634	14.75	1.41	12	0.52	141.00	1476.00	4270	20230404	-51.29	1960	20221121	6.12	4270	-51.29	20230404	2000	4.00	20231024	4270	-51.29	20230404	1960	6.12	20221121	5.43	N	018470	500	633 억	1300605	N	N	0	N	N
46	20231024	120319	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2045	-5	5	-0.24	1159308095	566881	53.35	2050	2100	2000	2665	1435	2050	2045.06	1.03	-6050	2140	2095	2065	2020	1990	2080	2005	633	615	500	1470	5	1	126631721	2590	14.50	1.39	12	0.45	141.00	1476.00	4270	20230404	-52.11	1960	20221121	4.34	4270	-52.11	20230404	2000	2.25	20231024	4270	-52.11	20230404	1960	4.34	20221121	5.43	N	018470	500	633 억	1300605	N	N	0	N	N
47	20231024	110315	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2020	-30	5	-1.46	970622425	474185	44.63	2050	2100	2000	2665	1435	2050	2046.93	1.03	-53651	2140	2095	2065	2020	1990	2080	2005	633	615	500	1470	5	1	126631721	2558	14.33	1.37	12	0.37	141.00	1476.00	4270	20230404	-52.69	1960	20221121	3.06	4270	-52.69	20230404	2000	1.00	20231024	4270	-52.69	20230404	1960	3.06	20221121	5.43	N	018470	500	633 억	1300605	N	N	0	N	N
48	20231024	100313	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2050	0	3	0.00	605906435	293663	27.64	2050	2100	2040	2665	1435	2050	2063.27	1.03	-72528	2140	2095	2065	2020	1990	2080	2005	633	615	500	1470	5	1	126631721	2596	14.54	1.39	12	0.23	141.00	1476.00	4270	20230404	-51.99	1960	20221121	4.59	4270	-51.99	20230404	2025	1.23	20230314	4270	-51.99	20230404	1960	4.59	20221121	5.43	N	018470	500	633 억	1300605	N	N	0	N	N
49	20231024	090314	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2075	25	2	1.22	86995385	42191	3.97	2050	2100	2050	2665	1435	2050	2061.94	1.03	6991	2140	2095	2065	2020	1990	2080	2005	633	615	500	1470	5	1	126631721	2628	14.72	1.41	12	0.03	141.00	1476.00	4270	20230404	-51.41	1960	20221121	5.87	4270	-51.41	20230404	2025	2.47	20230314	4270	-51.41	20230404	1960	5.87	20221121	5.43	N	018470	500	633 억	1300605	N	N	0	N	N
50	20231023	160310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2050	-50	5	-2.38	2157271165	1044619	70.00	2080	2110	2035	2730	1470	2100	2065.10	1.02	10526	2226	2162	2121	2057	2016	2142	2037	633	630	500	1510	5	1	126631721	2596	14.54	1.39	12	0.82	141.00	1476.00	4270	20230404	-51.99	1960	20221121	4.59	4270	-51.99	20230404	2025	1.23	20230314	4270	-51.99	20230404	1960	4.59	20221121	5.59	N	018470	500	633 억	1287727	N	N	0	N	N
51	20231023	150310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2055	-45	5	-2.14	2000608165	968181	64.88	2080	2110	2035	2730	1470	2100	2066.32	1.02	605	2226	2162	2121	2057	2016	2142	2037	633	630	500	1510	5	1	126631721	2602	14.57	1.39	12	0.76	141.00	1476.00	4270	20230404	-51.87	1960	20221121	4.85	4270	-51.87	20230404	2025	1.48	20230314	4270	-51.87	20230404	1960	4.85	20221121	5.59	N	018470	500	633 억	1287727	N	N	0	N	N
52	20231023	140312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2050	-50	5	-2.38	1697575470	820226	54.97	2080	2110	2040	2730	1470	2100	2069.60	1.02	-9813	2226	2162	2121	2057	2016	2142	2037	633	630	500	1510	5	1	126631721	2596	14.54	1.39	12	0.65	141.00	1476.00	4270	20230404	-51.99	1960	20221121	4.59	4270	-51.99	20230404	2025	1.23	20230314	4270	-51.99	20230404	1960	4.59	20221121	5.59	N	018470	500	633 억	1287727	N	N	0	N	N
53	20231023	130311	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2060	-40	5	-1.90	1420963880	685462	45.94	2080	2110	2045	2730	1470	2100	2072.96	1.02	-15107	2226	2162	2121	2057	2016	2142	2037	633	630	500	1510	5	1	126631721	2609	14.61	1.40	12	0.54	141.00	1476.00	4270	20230404	-51.76	1960	20221121	5.10	4270	-51.76	20230404	2025	1.73	20230314	4270	-51.76	20230404	1960	5.10	20221121	5.59	N	018470	500	633 억	1287727	N	N	0	N	N
54	20231023	120310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2065	-35	5	-1.67	1304177405	628806	42.14	2080	2110	2045	2730	1470	2100	2074.01	1.02	-4073	2226	2162	2121	2057	2016	2142	2037	633	630	500	1510	5	1	126631721	2615	14.65	1.40	12	0.50	141.00	1476.00	4270	20230404	-51.64	1960	20221121	5.36	4270	-51.64	20230404	2025	1.98	20230314	4270	-51.64	20230404	1960	5.36	20221121	5.59	N	018470	500	633 억	1287727	N	N	0	N	N
55	20231023	110311	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2100	0	3	0.00	1098351705	529742	35.50	2080	2110	2045	2730	1470	2100	2073.31	1.02	46027	2226	2162	2121	2057	2016	2142	2037	633	630	500	1510	5	1	126631721	2659	14.89	1.42	12	0.42	141.00	1476.00	4270	20230404	-50.82	1960	20221121	7.14	4270	-50.82	20230404	2025	3.70	20230314	4270	-50.82	20230404	1960	7.14	20221121	5.59	N	018470	500	633 억	1287727	N	N	0	N	N
56	20231023	100309	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2080	-20	5	-0.95	871717480	420892	28.21	2080	2110	2045	2730	1470	2100	2071.04	1.02	53984	2226	2162	2121	2057	2016	2142	2037	633	630	500	1510	5	1	126631721	2634	14.75	1.41	12	0.33	141.00	1476.00	4270	20230404	-51.29	1960	20221121	6.12	4270	-51.29	20230404	2025	2.72	20230314	4270	-51.29	20230404	1960	6.12	20221121	5.59	N	018470	500	633 억	1287727	N	N	0	N	N
57	20231023	090314	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2090	-10	5	-0.48	102921610	49448	3.31	2080	2095	2075	2730	1470	2100	2080.98	1.02	6470	2226	2162	2121	2057	2016	2142	2037	633	630	500	1510	5	1	126631721	2647	14.82	1.42	12	0.04	141.00	1476.00	4270	20230404	-51.05	1960	20221121	6.63	4270	-51.05	20230404	2025	3.21	20230314	4270	-51.05	20230404	1960	6.63	20221121	5.59	N	018470	500	633 억	1287727	N	N	0	N	N
58	20231020	160310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2100	-105	5	-4.76	3070492035	1453935	129.68	2170	2185	2080	2865	1545	2205	2111.81	1.10	-104001	2295	2250	2220	2175	2145	2235	2160	633	660	500	1580	5	1	126631721	2659	14.89	1.42	12	1.15	141.00	1476.00	4270	20230404	-50.82	1960	20221121	7.14	4270	-50.82	20230404	2025	3.70	20230314	4270	-50.82	20230404	1960	7.14	20221121	5.61	N	018470	500	633 억	1389595	N	N	16	N	N
59	20231020	150310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2100	-105	5	-4.76	2852538805	1350029	120.42	2170	2185	2080	2865	1545	2205	2112.91	1.10	-96730	2295	2250	2220	2175	2145	2235	2160	633	660	500	1580	5	1	126631721	2659	14.89	1.42	12	1.07	141.00	1476.00	4270	20230404	-50.82	1960	20221121	7.14	4270	-50.82	20230404	2025	3.70	20230314	4270	-50.82	20230404	1960	7.14	20221121	5.61	N	018470	500	633 억	1389595	N	N	16	N	N
60	20231020	140312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2140	-65	5	-2.95	2324275445	1100300	98.14	2170	2185	2080	2865	1545	2205	2112.35	1.10	-60525	2295	2250	2220	2175	2145	2235	2160	633	660	500	1580	5	1	126631721	2710	15.18	1.45	12	0.87	141.00	1476.00	4270	20230404	-49.88	1960	20221121	9.18	4270	-49.88	20230404	2025	5.68	20230314	4270	-49.88	20230404	1960	9.18	20221121	5.61	N	018470	500	633 억	1389595	N	N	16	N	N
61	20231020	130304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2120	-85	5	-3.85	2097342855	993440	88.61	2170	2185	2080	2865	1545	2205	2111.14	1.10	-57367	2295	2250	2220	2175	2145	2235	2160	633	660	500	1580	5	1	126631721	2685	15.04	1.44	12	0.78	141.00	1476.00	4270	20230404	-50.35	1960	20221121	8.16	4270	-50.35	20230404	2025	4.69	20230314	4270	-50.35	20230404	1960	8.16	20221121	5.61	N	018470	500	633 억	1389595	N	N	16	N	N
62	20231020	120308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2115	-90	5	-4.08	2007102735	950813	84.81	2170	2185	2080	2865	1545	2205	2110.87	1.10	-49796	2295	2250	2220	2175	2145	2235	2160	633	660	500	1580	5	1	126631721	2678	15.00	1.43	12	0.75	141.00	1476.00	4270	20230404	-50.47	1960	20221121	7.91	4270	-50.47	20230404	2025	4.44	20230314	4270	-50.47	20230404	1960	7.91	20221121	5.61	N	018470	500	633 억	1389595	N	N	16	N	N
63	20231020	110310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2120	-85	5	-3.85	1539822495	729684	65.08	2170	2185	2080	2865	1545	2205	2110.18	1.10	-46330	2295	2250	2220	2175	2145	2235	2160	633	660	500	1580	5	1	126631721	2685	15.04	1.44	12	0.58	141.00	1476.00	4270	20230404	-50.35	1960	20221121	8.16	4270	-50.35	20230404	2025	4.69	20230314	4270	-50.35	20230404	1960	8.16	20221121	5.61	N	018470	500	633 억	1389595	N	N	16	N	N
64	20231020	100308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2090	-115	5	-5.22	1020821375	482280	43.02	2170	2185	2080	2865	1545	2205	2116.55	1.10	-42978	2295	2250	2220	2175	2145	2235	2160	633	660	500	1580	5	1	126631721	2647	14.82	1.42	12	0.38	141.00	1476.00	4270	20230404	-51.05	1960	20221121	6.63	4270	-51.05	20230404	2025	3.21	20230314	4270	-51.05	20230404	1960	6.63	20221121	5.61	N	018470	500	633 억	1389595	N	N	16	N	N
65	20231020	090310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2185	-20	5	-0.91	69613185	32028	2.86	2170	2185	2165	2865	1545	2205	2172.91	1.10	-1384	2295	2250	2220	2175	2145	2235	2160	633	660	500	1580	5	1	126631721	2767	15.50	1.48	12	0.03	141.00	1476.00	4270	20230404	-48.83	1960	20221121	11.48	4270	-48.83	20230404	2025	7.90	20230314	4270	-48.83	20230404	1960	11.48	20221121	5.61	N	018470	500	633 억	1389595	N	N	16	N	N
66	20231019	160307	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2205	-100	5	-4.34	2417251480	1089942	132.21	2250	2265	2190	2995	1615	2305	2217.84	1.23	-158007	2365	2335	2305	2275	2245	2350	2290	633	690	500	1650	5	1	126631721	2792	15.64	1.49	12	0.86	141.00	1476.00	4270	20230404	-48.36	1960	20221121	12.50	4270	-48.36	20230404	2025	8.89	20230314	4270	-48.36	20230404	1960	12.50	20221121	5.65	N	018470	500	633 억	1552386	N	N	16	N	N
67	20231019	150307	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2205	-100	5	-4.34	2283339055	1029268	124.85	2250	2265	2190	2995	1615	2305	2218.41	1.23	-159371	2365	2335	2305	2275	2245	2350	2290	633	690	500	1650	5	1	126631721	2792	15.64	1.49	12	0.81	141.00	1476.00	4270	20230404	-48.36	1960	20221121	12.50	4270	-48.36	20230404	2025	8.89	20230314	4270	-48.36	20230404	1960	12.50	20221121	5.65	N	018470	500	633 억	1552386	N	N	45	N	N
68	20231019	140308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2215	-90	5	-3.90	1990630000	896963	108.80	2250	2265	2190	2995	1615	2305	2219.30	1.23	-158529	2365	2335	2305	2275	2245	2350	2290	633	690	500	1650	5	1	126631721	2805	15.71	1.50	12	0.71	141.00	1476.00	4270	20230404	-48.13	1960	20221121	13.01	4270	-48.13	20230404	2025	9.38	20230314	4270	-48.13	20230404	1960	13.01	20221121	5.65	N	018470	500	633 억	1552386	N	N	45	N	N
69	20231019	130306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2210	-95	5	-4.12	1801399740	811319	98.41	2250	2265	2190	2995	1615	2305	2220.33	1.23	-141586	2365	2335	2305	2275	2245	2350	2290	633	690	500	1650	5	1	126631721	2799	15.67	1.50	12	0.64	141.00	1476.00	4270	20230404	-48.24	1960	20221121	12.76	4270	-48.24	20230404	2025	9.14	20230314	4270	-48.24	20230404	1960	12.76	20221121	5.65	N	018470	500	633 억	1552386	N	N	45	N	N
70	20231019	120307	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2200	-105	5	-4.56	1538220930	691542	83.89	2250	2265	2195	2995	1615	2305	2224.33	1.23	-98550	2365	2335	2305	2275	2245	2350	2290	633	690	500	1650	5	1	126631721	2786	15.60	1.49	12	0.55	141.00	1476.00	4270	20230404	-48.48	1960	20221121	12.24	4270	-48.48	20230404	2025	8.64	20230314	4270	-48.48	20230404	1960	12.24	20221121	5.65	N	018470	500	633 억	1552386	N	N	45	N	N
71	20231019	110308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2220	-85	5	-3.69	1180526920	529312	64.21	2250	2265	2215	2995	1615	2305	2230.30	1.23	-32983	2365	2335	2305	2275	2245	2350	2290	633	690	500	1650	5	1	126631721	2811	15.74	1.50	12	0.42	141.00	1476.00	4270	20230404	-48.01	1960	20221121	13.27	4270	-48.01	20230404	2025	9.63	20230314	4270	-48.01	20230404	1960	13.27	20221121	5.65	N	018470	500	633 억	1552386	N	N	45	N	N
72	20231019	100306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2230	-75	5	-3.25	795225720	356150	43.20	2250	2265	2215	2995	1615	2305	2232.84	1.23	-40466	2365	2335	2305	2275	2245	2350	2290	633	690	500	1650	5	1	126631721	2824	15.82	1.51	12	0.28	141.00	1476.00	4270	20230404	-47.78	1960	20221121	13.78	4270	-47.78	20230404	2025	10.12	20230314	4270	-47.78	20230404	1960	13.78	20221121	5.65	N	018470	500	633 억	1552386	N	N	45	N	N
73	20231019	090308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2255	-50	5	-2.17	125227350	55691	6.76	2250	2265	2240	2995	1615	2305	2248.61	1.23	1977	2365	2335	2305	2275	2245	2350	2290	633	690	500	1650	5	1	126631721	2856	15.99	1.53	12	0.04	141.00	1476.00	4270	20230404	-47.19	1960	20221121	15.05	4270	-47.19	20230404	2025	11.36	20230314	4270	-47.19	20230404	1960	15.05	20221121	5.65	N	018470	500	633 억	1552386	N	N	45	N	N
74	20231018	160308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2305	10	2	0.44	1850853405	802161	52.90	2285	2335	2275	2980	1610	2295	2307.34	1.17	74709	2385	2340	2310	2265	2235	2325	2250	633	685	500	1650	5	1	126631721	2919	16.35	1.56	12	0.63	141.00	1476.00	4270	20230404	-46.02	1960	20221121	17.60	4270	-46.02	20230404	2025	13.83	20230314	4270	-46.02	20230404	1960	17.60	20221121	5.60	N	018470	500	633 억	1478101	N	N	45	N	N
75	20231018	150305	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2300	5	2	0.22	1704330615	738459	48.69	2285	2335	2275	2980	1610	2295	2307.96	1.17	75648	2385	2340	2310	2265	2235	2325	2250	633	685	500	1650	5	1	126631721	2913	16.31	1.56	12	0.58	141.00	1476.00	4270	20230404	-46.14	1960	20221121	17.35	4270	-46.14	20230404	2025	13.58	20230314	4270	-46.14	20230404	1960	17.35	20221121	5.60	N	018470	500	633 억	1478101	N	N	253	N	N
76	20231018	140304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2295	0	3	0.00	1472760955	637499	42.04	2285	2335	2275	2980	1610	2295	2310.22	1.17	56078	2385	2340	2310	2265	2235	2325	2250	633	685	500	1650	5	1	126631721	2906	16.28	1.55	12	0.50	141.00	1476.00	4270	20230404	-46.25	1960	20221121	17.09	4270	-46.25	20230404	2025	13.33	20230314	4270	-46.25	20230404	1960	17.09	20221121	5.60	N	018470	500	633 억	1478101	N	N	253	N	N
77	20231018	130301	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2300	5	2	0.22	1266415325	547752	36.12	2285	2335	2275	2980	1610	2295	2312.03	1.17	47548	2385	2340	2310	2265	2235	2325	2250	633	685	500	1650	5	1	126631721	2913	16.31	1.56	12	0.43	141.00	1476.00	4270	20230404	-46.14	1960	20221121	17.35	4270	-46.14	20230404	2025	13.58	20230314	4270	-46.14	20230404	1960	17.35	20221121	5.60	N	018470	500	633 억	1478101	N	N	253	N	N
78	20231018	120306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2305	10	2	0.44	1170921125	506188	33.38	2285	2335	2275	2980	1610	2295	2313.22	1.17	44143	2385	2340	2310	2265	2235	2325	2250	633	685	500	1650	5	1	126631721	2919	16.35	1.56	12	0.40	141.00	1476.00	4270	20230404	-46.02	1960	20221121	17.60	4270	-46.02	20230404	2025	13.83	20230314	4270	-46.02	20230404	1960	17.60	20221121	5.60	N	018470	500	633 억	1478101	N	N	253	N	N
79	20231018	110305	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2320	25	2	1.09	972267485	420128	27.70	2285	2335	2275	2980	1610	2295	2314.23	1.17	48936	2385	2340	2310	2265	2235	2325	2250	633	685	500	1650	5	1	126631721	2938	16.45	1.57	12	0.33	141.00	1476.00	4270	20230404	-45.67	1960	20221121	18.37	4270	-45.67	20230404	2025	14.57	20230314	4270	-45.67	20230404	1960	18.37	20221121	5.60	N	018470	500	633 억	1478101	N	N	253	N	N
80	20231018	100306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2300	5	2	0.22	636492965	275224	18.15	2285	2335	2275	2980	1610	2295	2312.65	1.17	26553	2385	2340	2310	2265	2235	2325	2250	633	685	500	1650	5	1	126631721	2913	16.31	1.56	12	0.22	141.00	1476.00	4270	20230404	-46.14	1960	20221121	17.35	4270	-46.14	20230404	2025	13.58	20230314	4270	-46.14	20230404	1960	17.35	20221121	5.60	N	018470	500	633 억	1478101	N	N	253	N	N
81	20231018	090303	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2300	5	2	0.22	80335345	35080	2.31	2285	2305	2275	2980	1610	2295	2290.03	1.17	1628	2385	2340	2310	2265	2235	2325	2250	633	685	500	1650	5	1	126631721	2913	16.31	1.56	12	0.03	141.00	1476.00	4270	20230404	-46.14	1960	20221121	17.35	4270	-46.14	20230404	2025	13.58	20230314	4270	-46.14	20230404	1960	17.35	20221121	5.60	N	018470	500	633 억	1478101	N	N	253	N	N
82	20231017	160306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2295	0	3	0.00	3487173865	1499472	93.00	2305	2355	2280	2980	1610	2295	2325.85	1.34	-221805	2388	2341	2303	2256	2218	2322	2237	633	685	500	1650	5	1	126631721	2906	16.28	1.55	12	1.18	141.00	1476.00	4270	20230404	-46.25	1960	20221121	17.09	4270	-46.25	20230404	2025	13.33	20230314	4270	-46.25	20230404	1960	17.09	20221121	5.57	N	018470	500	633 억	1701681	N	N	253	N	N
83	20231017	150305	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2300	5	2	0.22	3329923470	1430941	88.75	2305	2355	2280	2980	1610	2295	2327.27	1.34	-219390	2388	2341	2303	2256	2218	2322	2237	633	685	500	1650	5	1	126631721	2913	16.31	1.56	12	1.13	141.00	1476.00	4270	20230404	-46.14	1960	20221121	17.35	4270	-46.14	20230404	2025	13.58	20230314	4270	-46.14	20230404	1960	17.35	20221121	5.57	N	018470	500	633 억	1701681	N	N	0	N	N
84	20231017	140306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2290	-5	5	-0.22	3147528465	1351224	83.81	2305	2355	2290	2980	1610	2295	2329.60	1.34	-221089	2388	2341	2303	2256	2218	2322	2237	633	685	500	1650	5	1	126631721	2900	16.24	1.55	12	1.07	141.00	1476.00	4270	20230404	-46.37	1960	20221121	16.84	4270	-46.37	20230404	2025	13.09	20230314	4270	-46.37	20230404	1960	16.84	20221121	5.57	N	018470	500	633 억	1701681	N	N	0	N	N
85	20231017	130304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2315	20	2	0.87	2869306955	1230567	76.32	2305	2355	2300	2980	1610	2295	2331.94	1.34	-176420	2388	2341	2303	2256	2218	2322	2237	633	685	500	1650	5	1	126631721	2932	16.42	1.57	12	0.97	141.00	1476.00	4270	20230404	-45.78	1960	20221121	18.11	4270	-45.78	20230404	2025	14.32	20230314	4270	-45.78	20230404	1960	18.11	20221121	5.57	N	018470	500	633 억	1701681	N	N	0	N	N
86	20231017	120305	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2325	30	2	1.31	2685829115	1151307	71.41	2305	2355	2300	2980	1610	2295	2333.13	1.34	-155755	2388	2341	2303	2256	2218	2322	2237	633	685	500	1650	5	1	126631721	2944	16.49	1.58	12	0.91	141.00	1476.00	4270	20230404	-45.55	1960	20221121	18.62	4270	-45.55	20230404	2025	14.81	20230314	4270	-45.55	20230404	1960	18.62	20221121	5.57	N	018470	500	633 억	1701681	N	N	0	N	N
87	20231017	110302	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2340	45	2	1.96	1663289840	713557	44.26	2305	2350	2300	2980	1610	2295	2331.41	1.34	27262	2388	2341	2303	2256	2218	2322	2237	633	685	500	1650	5	1	126631721	2963	16.60	1.59	12	0.56	141.00	1476.00	4270	20230404	-45.20	1960	20221121	19.39	4270	-45.20	20230404	2025	15.56	20230314	4270	-45.20	20230404	1960	19.39	20221121	5.57	N	018470	500	633 억	1701681	N	N	0	N	N
88	20231017	100302	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2325	30	2	1.31	1021623265	438711	27.21	2305	2350	2300	2980	1610	2295	2329.34	1.34	125631	2388	2341	2303	2256	2218	2322	2237	633	685	500	1650	5	1	126631721	2944	16.49	1.58	12	0.35	141.00	1476.00	4270	20230404	-45.55	1960	20221121	18.62	4270	-45.55	20230404	2025	14.81	20230314	4270	-45.55	20230404	1960	18.62	20221121	5.57	N	018470	500	633 억	1701681	N	N	0	N	N
89	20231017	090304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2320	25	2	1.09	234346720	101389	6.29	2305	2325	2300	2980	1610	2295	2312.81	1.34	42015	2388	2341	2303	2256	2218	2322	2237	633	685	500	1650	5	1	126631721	2938	16.45	1.57	12	0.08	141.00	1476.00	4270	20230404	-45.67	1960	20221121	18.37	4270	-45.67	20230404	2025	14.57	20230314	4270	-45.67	20230404	1960	18.37	20221121	5.57	N	018470	500	633 억	1701681	N	N	0	N	N
90	20231016	160303	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2295	-85	5	-3.57	3582230735	1558523	54.94	2340	2350	2265	3090	1670	2380	2298.38	1.31	42595	2500	2440	2395	2335	2290	2417	2312	633	710	500	1710	5	1	126631721	2906	16.28	1.55	12	1.23	141.00	1476.00	4270	20230404	-46.25	1960	20221121	17.09	4270	-46.25	20230404	2025	13.33	20230314	4270	-46.25	20230404	1960	17.09	20221121	5.37	N	018470	500	633 억	1653685	N	N	570	N	N
91	20231016	150302	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2265	-115	5	-4.83	3113110950	1354111	47.73	2340	2350	2265	3090	1670	2380	2298.87	1.31	57351	2500	2440	2395	2335	2290	2417	2312	633	710	500	1710	5	1	126631721	2868	16.06	1.53	12	1.07	141.00	1476.00	4270	20230404	-46.96	1960	20221121	15.56	4270	-46.96	20230404	2025	11.85	20230314	4270	-46.96	20230404	1960	15.56	20221121	5.37	N	018470	500	633 억	1653685	N	N	570	N	N
92	20231016	140302	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2270	-110	5	-4.62	2754487610	1196040	42.16	2340	2350	2265	3090	1670	2380	2302.86	1.31	40203	2500	2440	2395	2335	2290	2417	2312	633	710	500	1710	5	1	126631721	2875	16.10	1.54	12	0.94	141.00	1476.00	4270	20230404	-46.84	1960	20221121	15.82	4270	-46.84	20230404	2025	12.10	20230314	4270	-46.84	20230404	1960	15.82	20221121	5.37	N	018470	500	633 억	1653685	N	N	570	N	N
93	20231016	130302	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2285	-95	5	-3.99	2527402045	1096150	38.64	2340	2350	2270	3090	1670	2380	2305.55	1.31	63795	2500	2440	2395	2335	2290	2417	2312	633	710	500	1710	5	1	126631721	2894	16.21	1.55	12	0.87	141.00	1476.00	4270	20230404	-46.49	1960	20221121	16.58	4270	-46.49	20230404	2025	12.84	20230314	4270	-46.49	20230404	1960	16.58	20221121	5.37	N	018470	500	633 억	1653685	N	N	570	N	N
94	20231016	120303	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2280	-100	5	-4.20	2320839130	1005484	35.44	2340	2350	2270	3090	1670	2380	2308.02	1.31	62648	2500	2440	2395	2335	2290	2417	2312	633	710	500	1710	5	1	126631721	2887	16.17	1.54	12	0.79	141.00	1476.00	4270	20230404	-46.60	1960	20221121	16.33	4270	-46.60	20230404	2025	12.59	20230314	4270	-46.60	20230404	1960	16.33	20221121	5.37	N	018470	500	633 억	1653685	N	N	570	N	N
95	20231016	110302	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2295	-85	5	-3.57	1983383800	857864	30.24	2340	2350	2280	3090	1670	2380	2311.82	1.31	73880	2500	2440	2395	2335	2290	2417	2312	633	710	500	1710	5	1	126631721	2906	16.28	1.55	12	0.68	141.00	1476.00	4270	20230404	-46.25	1960	20221121	17.09	4270	-46.25	20230404	2025	13.33	20230314	4270	-46.25	20230404	1960	17.09	20221121	5.37	N	018470	500	633 억	1653685	N	N	570	N	N
96	20231016	100259	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2295	-85	5	-3.57	1356243725	585251	20.63	2340	2350	2280	3090	1670	2380	2317.13	1.31	11002	2500	2440	2395	2335	2290	2417	2312	633	710	500	1710	5	1	126631721	2906	16.28	1.55	12	0.46	141.00	1476.00	4270	20230404	-46.25	1960	20221121	17.09	4270	-46.25	20230404	2025	13.33	20230314	4270	-46.25	20230404	1960	17.09	20221121	5.37	N	018470	500	633 억	1653685	N	N	570	N	N
97	20231016	090301	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2320	-60	5	-2.52	168299300	72020	2.54	2340	2350	2320	3090	1670	2380	2335.43	1.31	-19742	2500	2440	2395	2335	2290	2417	2312	633	710	500	1710	5	1	126631721	2938	16.45	1.57	12	0.06	141.00	1476.00	4270	20230404	-45.67	1960	20221121	18.37	4270	-45.67	20230404	2025	14.57	20230314	4270	-45.67	20230404	1960	18.37	20221121	5.37	N	018470	500	633 억	1653685	N	N	570	N	N
98	20231012	160306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2495	260	2	11.63	37281728935	14829714	1673.34	2235	2625	2230	2905	1565	2235	2514.03	1.77	-859752	2305	2270	2230	2195	2155	2287	2212	633	670	500	1600	5	1	126631721	3159	17.70	1.69	12	11.71	141.00	1476.00	4270	20230404	-41.57	1960	20221121	27.30	4270	-41.57	20230404	2025	23.21	20230314	4270	-41.57	20230404	1960	27.30	20221121	5.48	N	018470	500	633 억	2241279	N	N	1485	N	N
99	20231012	150302	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2530	295	2	13.20	32325207840	12859662	1451.05	2235	2625	2230	2905	1565	2235	2513.69	1.77	-872396	2305	2270	2230	2195	2155	2287	2212	633	670	500	1600	5	1	126631721	3204	17.94	1.71	12	10.16	141.00	1476.00	4270	20230404	-40.75	1960	20221121	29.08	4270	-40.75	20230404	2025	24.94	20230314	4270	-40.75	20230404	1960	29.08	20221121	5.48	N	018470	500	633 억	2241279	N	N	867	N	N
100	20231012	140300	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2415	180	2	8.05	4985844345	2115260	238.68	2235	2425	2230	2905	1565	2235	2357.08	1.77	-176408	2305	2270	2230	2195	2155	2287	2212	633	670	500	1600	5	1	126631721	3058	17.13	1.64	12	1.67	141.00	1476.00	4270	20230404	-43.44	1960	20221121	23.21	4270	-43.44	20230404	2025	19.26	20230314	4270	-43.44	20230404	1960	23.21	20221121	5.48	N	018470	500	633 억	2241279	N	N	867	N	N
101	20231012	130302	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2380	145	2	6.49	2904619165	1247253	140.74	2235	2385	2230	2905	1565	2235	2328.81	1.77	-2881	2305	2270	2230	2195	2155	2287	2212	633	670	500	1600	5	1	126631721	3014	16.88	1.61	12	0.98	141.00	1476.00	4270	20230404	-44.26	1960	20221121	21.43	4270	-44.26	20230404	2025	17.53	20230314	4270	-44.26	20230404	1960	21.43	20221121	5.48	N	018470	500	633 억	2241279	N	N	867	N	N
102	20231012	120308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2355	120	2	5.37	2652868645	1140684	128.71	2235	2385	2230	2905	1565	2235	2325.68	1.77	15189	2305	2270	2230	2195	2155	2287	2212	633	670	500	1600	5	1	126631721	2982	16.70	1.60	12	0.90	141.00	1476.00	4270	20230404	-44.85	1960	20221121	20.15	4270	-44.85	20230404	2025	16.30	20230314	4270	-44.85	20230404	1960	20.15	20221121	5.48	N	018470	500	633 억	2241279	N	N	867	N	N
103	20231012	110305	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2355	120	2	5.37	2468689575	1062400	119.88	2235	2385	2230	2905	1565	2235	2323.69	1.77	26376	2305	2270	2230	2195	2155	2287	2212	633	670	500	1600	5	1	126631721	2982	16.70	1.60	12	0.84	141.00	1476.00	4270	20230404	-44.85	1960	20221121	20.15	4270	-44.85	20230404	2025	16.30	20230314	4270	-44.85	20230404	1960	20.15	20221121	5.48	N	018470	500	633 억	2241279	N	N	867	N	N
104	20231012	100304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2330	95	2	4.25	1675566540	724798	81.78	2235	2370	2230	2905	1565	2235	2311.77	1.77	-2520	2305	2270	2230	2195	2155	2287	2212	633	670	500	1600	5	1	126631721	2951	16.52	1.58	12	0.57	141.00	1476.00	4270	20230404	-45.43	1960	20221121	18.88	4270	-45.43	20230404	2025	15.06	20230314	4270	-45.43	20230404	1960	18.88	20221121	5.48	N	018470	500	633 억	2241279	N	N	867	N	N
105	20231012	090306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	15	2	0.67	70344215	31402	3.54	2235	2250	2230	2905	1565	2235	2240.12	1.77	9683	2305	2270	2230	2195	2155	2287	2212	633	670	500	1600	5	1	126631721	2849	15.96	1.52	12	0.02	141.00	1476.00	4270	20230404	-47.31	1960	20221121	14.80	4270	-47.31	20230404	2025	11.11	20230314	4270	-47.31	20230404	1960	14.80	20221121	5.48	N	018470	500	633 억	2241279	N	N	867	N	N
106	20231011	160303	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2235	65	2	3.00	1956095315	873392	93.73	2190	2265	2190	2820	1520	2170	2239.75	1.61	200668	2316	2242	2206	2132	2096	2225	2115	633	650	500	1560	5	1	126631721	2830	15.85	1.51	12	0.69	141.00	1476.00	4270	20230404	-47.66	1960	20221121	14.03	4270	-47.66	20230404	2025	10.37	20230314	4270	-47.66	20230404	1960	14.03	20221121	5.50	N	018470	500	633 억	2041045	N	N	867	N	N
107	20231011	150303	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2240	70	2	3.23	1813889230	809905	86.92	2190	2265	2190	2820	1520	2170	2239.73	1.61	213773	2316	2242	2206	2132	2096	2225	2115	633	650	500	1560	5	1	126631721	2837	15.89	1.52	12	0.64	141.00	1476.00	4270	20230404	-47.54	1960	20221121	14.29	4270	-47.54	20230404	2025	10.62	20230314	4270	-47.54	20230404	1960	14.29	20221121	5.50	N	018470	500	633 억	2041045	N	N	114	N	N
108	20231011	140306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2230	60	2	2.76	1686839935	753074	80.82	2190	2265	2190	2820	1520	2170	2240.04	1.61	212175	2316	2242	2206	2132	2096	2225	2115	633	650	500	1560	5	1	126631721	2824	15.82	1.51	12	0.59	141.00	1476.00	4270	20230404	-47.78	1960	20221121	13.78	4270	-47.78	20230404	2025	10.12	20230314	4270	-47.78	20230404	1960	13.78	20221121	5.50	N	018470	500	633 억	2041045	N	N	114	N	N
109	20231011	130301	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2230	60	2	2.76	1138315180	508563	54.58	2190	2255	2190	2820	1520	2170	2238.45	1.61	200105	2316	2242	2206	2132	2096	2225	2115	633	650	500	1560	5	1	126631721	2824	15.82	1.51	12	0.40	141.00	1476.00	4270	20230404	-47.78	1960	20221121	13.78	4270	-47.78	20230404	2025	10.12	20230314	4270	-47.78	20230404	1960	13.78	20221121	5.50	N	018470	500	633 억	2041045	N	N	114	N	N
110	20231011	120307	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2235	65	2	3.00	1033661405	461601	49.54	2190	2255	2190	2820	1520	2170	2239.46	1.61	195195	2316	2242	2206	2132	2096	2225	2115	633	650	500	1560	5	1	126631721	2830	15.85	1.51	12	0.36	141.00	1476.00	4270	20230404	-47.66	1960	20221121	14.03	4270	-47.66	20230404	2025	10.37	20230314	4270	-47.66	20230404	1960	14.03	20221121	5.50	N	018470	500	633 억	2041045	N	N	114	N	N
111	20231011	110304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	80	2	3.69	904111125	403781	43.33	2190	2255	2190	2820	1520	2170	2239.30	1.61	196414	2316	2242	2206	2132	2096	2225	2115	633	650	500	1560	5	1	126631721	2849	15.96	1.52	12	0.32	141.00	1476.00	4270	20230404	-47.31	1960	20221121	14.80	4270	-47.31	20230404	2025	11.11	20230314	4270	-47.31	20230404	1960	14.80	20221121	5.50	N	018470	500	633 억	2041045	N	N	114	N	N
112	20231011	100302	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2240	70	2	3.23	679693765	303662	32.59	2190	2255	2190	2820	1520	2170	2238.57	1.61	161181	2316	2242	2206	2132	2096	2225	2115	633	650	500	1560	5	1	126631721	2837	15.89	1.52	12	0.24	141.00	1476.00	4270	20230404	-47.54	1960	20221121	14.29	4270	-47.54	20230404	2025	10.62	20230314	4270	-47.54	20230404	1960	14.29	20221121	5.50	N	018470	500	633 억	2041045	N	N	114	N	N
113	20231011	090303	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2230	60	2	2.76	71976885	32606	3.50	2190	2230	2190	2820	1520	2170	2208.78	1.61	14404	2316	2242	2206	2132	2096	2225	2115	633	650	500	1560	5	1	126631721	2824	15.82	1.51	12	0.03	141.00	1476.00	4270	20230404	-47.78	1960	20221121	13.78	4270	-47.78	20230404	2025	10.12	20230314	4270	-47.78	20230404	1960	13.78	20221121	5.50	N	018470	500	633 억	2041045	N	N	114	N	N
114	20231010	160301	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2170	-100	5	-4.41	2035692180	920352	130.71	2275	2280	2170	2950	1590	2270	2211.99	1.65	-40835	2353	2311	2258	2216	2163	2332	2237	633	680	500	1630	5	1	126631721	2748	15.39	1.47	12	0.73	141.00	1476.00	4270	20230404	-49.18	1960	20221121	10.71	4270	-49.18	20230404	2025	7.16	20230314	4270	-49.18	20230404	1960	10.71	20221121	5.60	N	018470	500	633 억	2094997	N	N	114	N	N
115	20231010	150301	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2185	-85	5	-3.74	1875510380	846694	120.25	2275	2280	2170	2950	1590	2270	2214.93	1.65	-54914	2353	2311	2258	2216	2163	2332	2237	633	680	500	1630	5	1	126631721	2767	15.50	1.48	12	0.67	141.00	1476.00	4270	20230404	-48.83	1960	20221121	11.48	4270	-48.83	20230404	2025	7.90	20230314	4270	-48.83	20230404	1960	11.48	20221121	5.60	N	018470	500	633 억	2094997	N	N	46	N	N
116	20231010	140300	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2195	-75	5	-3.30	1426844790	641628	91.13	2275	2280	2175	2950	1590	2270	2223.60	1.65	-85546	2353	2311	2258	2216	2163	2332	2237	633	680	500	1630	5	1	126631721	2780	15.57	1.49	12	0.51	141.00	1476.00	4270	20230404	-48.59	1960	20221121	11.99	4270	-48.59	20230404	2025	8.40	20230314	4270	-48.59	20230404	1960	11.99	20221121	5.60	N	018470	500	633 억	2094997	N	N	46	N	N
117	20231010	130259	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2205	-65	5	-2.86	970212345	433037	61.50	2275	2280	2200	2950	1590	2270	2240.31	1.65	-145295	2353	2311	2258	2216	2163	2332	2237	633	680	500	1630	5	1	126631721	2792	15.64	1.49	12	0.34	141.00	1476.00	4270	20230404	-48.36	1960	20221121	12.50	4270	-48.36	20230404	2025	8.89	20230314	4270	-48.36	20230404	1960	12.50	20221121	5.60	N	018470	500	633 억	2094997	N	N	46	N	N
118	20231010	120300	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2235	-35	5	-1.54	594700760	263859	37.47	2275	2280	2220	2950	1590	2270	2253.70	1.65	-48912	2353	2311	2258	2216	2163	2332	2237	633	680	500	1630	5	1	126631721	2830	15.85	1.51	12	0.21	141.00	1476.00	4270	20230404	-47.66	1960	20221121	14.03	4270	-47.66	20230404	2025	10.37	20230314	4270	-47.66	20230404	1960	14.03	20221121	5.60	N	018470	500	633 억	2094997	N	N	46	N	N
119	20231010	110253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2260	-10	5	-0.44	446687555	198100	28.14	2275	2280	2220	2950	1590	2270	2254.66	1.65	-2550	2353	2311	2258	2216	2163	2332	2237	633	680	500	1630	5	1	126631721	2862	16.03	1.53	12	0.16	141.00	1476.00	4270	20230404	-47.07	1960	20221121	15.31	4270	-47.07	20230404	2025	11.60	20230314	4270	-47.07	20230404	1960	15.31	20221121	5.60	N	018470	500	633 억	2094997	N	N	46	N	N
120	20231010	100257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2260	-10	5	-0.44	295789310	131376	18.66	2275	2275	2220	2950	1590	2270	2251.10	1.65	-23246	2353	2311	2258	2216	2163	2332	2237	633	680	500	1630	5	1	126631721	2862	16.03	1.53	12	0.10	141.00	1476.00	4270	20230404	-47.07	1960	20221121	15.31	4270	-47.07	20230404	2025	11.60	20230314	4270	-47.07	20230404	1960	15.31	20221121	5.60	N	018470	500	633 억	2094997	N	N	46	N	N
121	20231010	090259	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2235	-35	5	-1.54	79764505	35317	5.02	2275	2275	2220	2950	1590	2270	2257.62	1.65	-16644	2353	2311	2258	2216	2163	2332	2237	633	680	500	1630	5	1	126631721	2830	15.85	1.51	12	0.03	141.00	1476.00	4270	20230404	-47.66	1960	20221121	14.03	4270	-47.66	20230404	2025	10.37	20230314	4270	-47.66	20230404	1960	14.03	20221121	5.60	N	018470	500	633 억	2094997	N	N	46	N	N
122	20231006	160259	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2270	30	2	1.34	1574229065	694178	67.89	2205	2300	2205	2910	1570	2240	2267.75	1.52	165420	2333	2286	2258	2211	2183	2310	2235	633	670	500	1610	5	1	126631721	2875	16.10	1.54	12	0.55	141.00	1476.00	4270	20230404	-46.84	1960	20221121	15.82	4270	-46.84	20230404	2025	12.10	20230314	4270	-46.84	20230404	1960	15.82	20221121	5.65	N	018470	500	633 억	1926153	N	N	46	N	N
123	20231006	150255	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2265	25	2	1.12	1443317365	636285	62.23	2205	2300	2205	2910	1570	2240	2268.35	1.52	168898	2333	2286	2258	2211	2183	2310	2235	633	670	500	1610	5	1	126631721	2868	16.06	1.53	12	0.50	141.00	1476.00	4270	20230404	-46.96	1960	20221121	15.56	4270	-46.96	20230404	2025	11.85	20230314	4270	-46.96	20230404	1960	15.56	20221121	5.65	N	018470	500	633 억	1926153	N	N	63	N	N
124	20231006	140256	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2270	30	2	1.34	1282105285	565182	55.28	2205	2300	2205	2910	1570	2240	2268.48	1.52	193543	2333	2286	2258	2211	2183	2310	2235	633	670	500	1610	5	1	126631721	2875	16.10	1.54	12	0.45	141.00	1476.00	4270	20230404	-46.84	1960	20221121	15.82	4270	-46.84	20230404	2025	12.10	20230314	4270	-46.84	20230404	1960	15.82	20221121	5.65	N	018470	500	633 억	1926153	N	N	63	N	N
125	20231006	130254	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2275	35	2	1.56	1234404300	544172	53.22	2205	2300	2205	2910	1570	2240	2268.41	1.52	194252	2333	2286	2258	2211	2183	2310	2235	633	670	500	1610	5	1	126631721	2881	16.13	1.54	12	0.43	141.00	1476.00	4270	20230404	-46.72	1960	20221121	16.07	4270	-46.72	20230404	2025	12.35	20230314	4270	-46.72	20230404	1960	16.07	20221121	5.65	N	018470	500	633 억	1926153	N	N	63	N	N
126	20231006	120253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2285	45	2	2.01	1092258875	481812	47.12	2205	2300	2205	2910	1570	2240	2266.98	1.52	157003	2333	2286	2258	2211	2183	2310	2235	633	670	500	1610	5	1	126631721	2894	16.21	1.55	12	0.38	141.00	1476.00	4270	20230404	-46.49	1960	20221121	16.58	4270	-46.49	20230404	2025	12.84	20230314	4270	-46.49	20230404	1960	16.58	20221121	5.65	N	018470	500	633 억	1926153	N	N	63	N	N
127	20231006	110251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2290	50	2	2.23	851509890	376075	36.78	2205	2300	2205	2910	1570	2240	2264.20	1.52	120579	2333	2286	2258	2211	2183	2310	2235	633	670	500	1610	5	1	126631721	2900	16.24	1.55	12	0.30	141.00	1476.00	4270	20230404	-46.37	1960	20221121	16.84	4270	-46.37	20230404	2025	13.09	20230314	4270	-46.37	20230404	1960	16.84	20221121	5.65	N	018470	500	633 억	1926153	N	N	63	N	N
128	20231006	100253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2290	50	2	2.23	624688875	277135	27.10	2205	2295	2205	2910	1570	2240	2254.10	1.52	102765	2333	2286	2258	2211	2183	2310	2235	633	670	500	1610	5	1	126631721	2900	16.24	1.55	12	0.22	141.00	1476.00	4270	20230404	-46.37	1960	20221121	16.84	4270	-46.37	20230404	2025	13.09	20230314	4270	-46.37	20230404	1960	16.84	20221121	5.65	N	018470	500	633 억	1926153	N	N	63	N	N
129	20231006	090249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2250	10	2	0.45	165089055	74220	7.26	2205	2260	2205	2910	1570	2240	2224.32	1.52	30271	2333	2286	2258	2211	2183	2310	2235	633	670	500	1610	5	1	126631721	2849	15.96	1.52	12	0.06	141.00	1476.00	4270	20230404	-47.31	1960	20221121	14.80	4270	-47.31	20230404	2025	11.11	20230314	4270	-47.31	20230404	1960	14.80	20221121	5.65	N	018470	500	633 억	1926153	N	N	63	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History