KissMeData/019440/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13420	-30	5	-0.22	149074120	10994	287.65	13750	13750	13420	17480	9420	13450	13559.59	1.48	0	-576	13703	13576	13383	13256	13063	13640	13320	429	4030	5000	8600	10	1	8570000	1150	6.31	0.34	12	0.13	2128.00	39979.00	27600	20221111	-51.38	13190	20231030	1.74	22200	-39.55	20230227	13190	1.74	20231030	27600	-51.38	20221111	13190	1.74	20231030	1.29	N	019440	5000	428 억		126622	N	N	0	N	00	N
3	20231031	150339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13500	50	2	0.37	125459110	9237	241.68	13750	13750	13450	17480	9420	13450	13582.24	1.48	0	-1496	13703	13576	13383	13256	13063	13640	13320	429	4030	5000	8600	10	1	8570000	1157	6.34	0.34	12	0.11	2128.00	39979.00	27600	20221111	-51.09	13190	20231030	2.35	22200	-39.19	20230227	13190	2.35	20231030	27600	-51.09	20221111	13190	2.35	20231030	1.29	N	019440	5000	428 억		126622	N	N	0	N	00	N
4	20231031	140341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13450	0	3	0.00	125432150	9235	241.63	13750	13750	13450	17480	9420	13450	13582.26	1.48	0	-1496	13703	13576	13383	13256	13063	13640	13320	429	4030	5000	8600	10	1	8570000	1153	6.32	0.34	12	0.11	2128.00	39979.00	27600	20221111	-51.27	13190	20231030	1.97	22200	-39.41	20230227	13190	1.97	20231030	27600	-51.27	20221111	13190	1.97	20231030	1.29	N	019440	5000	428 억		126622	N	N	0	N	00	N
5	20231031	130339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13630	180	2	1.34	83224920	6124	160.23	13750	13750	13490	17480	9420	13450	13589.96	1.48	0	134	13703	13576	13383	13256	13063	13640	13320	429	4030	5000	8600	10	1	8570000	1168	6.41	0.34	12	0.07	2128.00	39979.00	27600	20221111	-50.62	13190	20231030	3.34	22200	-38.60	20230227	13190	3.34	20231030	27600	-50.62	20221111	13190	3.34	20231030	1.29	N	019440	5000	428 억		126622	N	N	0	N	00	N
6	20231031	120333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13620	170	2	1.26	67717580	4985	130.43	13750	13750	13490	17480	9420	13450	13584.27	1.48	0	511	13703	13576	13383	13256	13063	13640	13320	429	4030	5000	8600	10	1	8570000	1167	6.40	0.34	12	0.06	2128.00	39979.00	27600	20221111	-50.65	13190	20231030	3.26	22200	-38.65	20230227	13190	3.26	20231030	27600	-50.65	20221111	13190	3.26	20231030	1.29	N	019440	5000	428 억		126622	N	N	0	N	00	N
7	20231031	110345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13620	170	2	1.26	50904470	3750	98.12	13750	13750	13490	17480	9420	13450	13574.53	1.48	0	550	13703	13576	13383	13256	13063	13640	13320	429	4030	5000	8600	10	1	8570000	1167	6.40	0.34	12	0.04	2128.00	39979.00	27600	20221111	-50.65	13190	20231030	3.26	22200	-38.65	20230227	13190	3.26	20231030	27600	-50.65	20221111	13190	3.26	20231030	1.29	N	019440	5000	428 억		126622	N	N	0	N	00	N
8	20231031	100341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13590	140	2	1.04	30142170	2226	58.24	13750	13750	13490	17480	9420	13450	13540.96	1.48	0	462	13703	13576	13383	13256	13063	13640	13320	429	4030	5000	8600	10	1	8570000	1165	6.39	0.34	12	0.03	2128.00	39979.00	27600	20221111	-50.76	13190	20231030	3.03	22200	-38.78	20230227	13190	3.03	20231030	27600	-50.76	20221111	13190	3.03	20231030	1.29	N	019440	5000	428 억		126622	N	N	0	N	00	N
9	20231031	090337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13560	110	2	0.82	1913270	140	3.66	13750	13750	13560	17480	9420	13450	13666.21	1.48	0	-7	13703	13576	13383	13256	13063	13640	13320	429	4030	5000	8600	10	1	8570000	1162	6.37	0.34	12	0.00	2128.00	39979.00	27600	20221111	-50.87	13190	20231030	2.81	22200	-38.92	20230227	13190	2.81	20231030	27600	-50.87	20221111	13190	2.81	20231030	1.29	N	019440	5000	428 억		126622	N	N	0	N	00	N
10	20231030	160334	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13450	90	2	0.67	51224260	3822	86.94	13190	13510	13190	17360	9360	13360	13401.79	1.46	0	1585	13606	13482	13396	13272	13186	13545	13335	429	4000	5000	8550	10	1	8570000	1153	6.32	0.34	12	0.04	2128.00	39979.00	27600	20221111	-51.27	13190	20231030	1.97	22200	-39.41	20230227	13190	1.97	20231030	27600	-51.27	20221111	13190	1.97	20231030	1.28	N	019440	5000	428 억		125085	N	N	0	N	00	N
11	20231030	150328	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13440	80	2	0.60	48551690	3623	82.42	13190	13510	13190	17360	9360	13360	13400.96	1.46	0	1557	13606	13482	13396	13272	13186	13545	13335	429	4000	5000	8550	10	1	8570000	1152	6.32	0.34	12	0.04	2128.00	39979.00	27600	20221111	-51.30	13190	20231030	1.90	22200	-39.46	20230227	13190	1.90	20231030	27600	-51.30	20221111	13190	1.90	20231030	1.28	N	019440	5000	428 억		125085	N	N	0	N	00	N
12	20231030	140329	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13430	70	2	0.52	40917710	3055	69.49	13190	13510	13190	17360	9360	13360	13393.69	1.46	0	1093	13606	13482	13396	13272	13186	13545	13335	429	4000	5000	8550	10	1	8570000	1151	6.31	0.34	12	0.04	2128.00	39979.00	27600	20221111	-51.34	13190	20231030	1.82	22200	-39.50	20230227	13190	1.82	20231030	27600	-51.34	20221111	13190	1.82	20231030	1.28	N	019440	5000	428 억		125085	N	N	0	N	00	N
13	20231030	130328	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13440	80	2	0.60	37503180	2801	63.72	13190	13510	13190	17360	9360	13360	13389.21	1.46	0	912	13606	13482	13396	13272	13186	13545	13335	429	4000	5000	8550	10	1	8570000	1152	6.32	0.34	12	0.03	2128.00	39979.00	27600	20221111	-51.30	13190	20231030	1.90	22200	-39.46	20230227	13190	1.90	20231030	27600	-51.30	20221111	13190	1.90	20231030	1.28	N	019440	5000	428 억		125085	N	N	0	N	00	N
14	20231030	120325	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13430	70	2	0.52	31280340	2338	53.18	13190	13510	13190	17360	9360	13360	13379.10	1.46	0	467	13606	13482	13396	13272	13186	13545	13335	429	4000	5000	8550	10	1	8570000	1151	6.31	0.34	12	0.03	2128.00	39979.00	27600	20221111	-51.34	13190	20231030	1.82	22200	-39.50	20230227	13190	1.82	20231030	27600	-51.34	20221111	13190	1.82	20231030	1.28	N	019440	5000	428 억		125085	N	N	0	N	00	N
15	20231030	110325	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13460	100	2	0.75	25142370	1881	42.79	13190	13510	13190	17360	9360	13360	13366.49	1.46	0	155	13606	13482	13396	13272	13186	13545	13335	429	4000	5000	8550	10	1	8570000	1154	6.33	0.34	12	0.02	2128.00	39979.00	27600	20221111	-51.23	13190	20231030	2.05	22200	-39.37	20230227	13190	2.05	20231030	27600	-51.23	20221111	13190	2.05	20231030	1.28	N	019440	5000	428 억		125085	N	N	0	N	00	N
16	20231030	100327	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13360	0	3	0.00	18808620	1410	32.07	13190	13480	13190	17360	9360	13360	13339.45	1.46	0	172	13606	13482	13396	13272	13186	13545	13335	429	4000	5000	8550	10	1	8570000	1145	6.28	0.33	12	0.02	2128.00	39979.00	27600	20221111	-51.59	13190	20231030	1.29	22200	-39.82	20230227	13190	1.29	20231030	27600	-51.59	20221111	13190	1.29	20231030	1.28	N	019440	5000	428 억		125085	N	N	0	N	00	N
17	20231030	090323	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13350	-10	5	-0.07	3470140	262	5.96	13190	13350	13190	17360	9360	13360	13244.81	1.46	0	-26	13606	13482	13396	13272	13186	13545	13335	429	4000	5000	8550	10	1	8570000	1144	6.27	0.33	12	0.00	2128.00	39979.00	27600	20221111	-51.63	13190	20231030	1.21	22200	-39.86	20230227	13190	1.21	20231030	27600	-51.63	20221111	13190	1.21	20231030	1.28	N	019440	5000	428 억		125085	N	N	0	N	00	N
18	20231027	160308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13360	-40	5	-0.30	50767290	3792	32.67	13310	13520	13310	17420	9380	13400	13388.15	1.46	0	250	13933	13666	13493	13226	13053	13580	13140	429	4020	5000	8570	10	1	8570000	1145	6.28	0.33	12	0.04	2128.00	39979.00	27600	20221111	-51.59	13300	20231024	0.45	22200	-39.82	20230227	13300	0.45	20231024	27600	-51.59	20221111	13300	0.45	20231024	1.29	N	019440	5000	428 억		124835	N	N	0	N	00	N
19	20231027	150326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13390	-10	5	-0.07	43377150	3239	27.91	13310	13520	13310	17420	9380	13400	13392.14	1.46	0	250	13933	13666	13493	13226	13053	13580	13140	429	4020	5000	8570	10	1	8570000	1148	6.29	0.33	12	0.04	2128.00	39979.00	27600	20221111	-51.49	13300	20231024	0.68	22200	-39.68	20230227	13300	0.68	20231024	27600	-51.49	20221111	13300	0.68	20231024	1.29	N	019440	5000	428 억		124835	N	N	0	N	00	N
20	20231027	140325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13420	20	2	0.15	33132030	2473	21.31	13310	13520	13310	17420	9380	13400	13397.51	1.46	0	267	13933	13666	13493	13226	13053	13580	13140	429	4020	5000	8570	10	1	8570000	1150	6.31	0.34	12	0.03	2128.00	39979.00	27600	20221111	-51.38	13300	20231024	0.90	22200	-39.55	20230227	13300	0.90	20231024	27600	-51.38	20221111	13300	0.90	20231024	1.29	N	019440	5000	428 억		124835	N	N	0	N	00	N
21	20231027	130323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13380	-20	5	-0.15	31216130	2330	20.08	13310	13520	13310	17420	9380	13400	13397.48	1.46	0	267	13933	13666	13493	13226	13053	13580	13140	429	4020	5000	8570	10	1	8570000	1147	6.29	0.33	12	0.03	2128.00	39979.00	27600	20221111	-51.52	13300	20231024	0.60	22200	-39.73	20230227	13300	0.60	20231024	27600	-51.52	20221111	13300	0.60	20231024	1.29	N	019440	5000	428 억		124835	N	N	0	N	00	N
22	20231027	120327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13440	40	2	0.30	25667530	1916	16.51	13310	13520	13310	17420	9380	13400	13396.41	1.46	0	452	13933	13666	13493	13226	13053	13580	13140	429	4020	5000	8570	10	1	8570000	1152	6.32	0.34	12	0.02	2128.00	39979.00	27600	20221111	-51.30	13300	20231024	1.05	22200	-39.46	20230227	13300	1.05	20231024	27600	-51.30	20221111	13300	1.05	20231024	1.29	N	019440	5000	428 억		124835	N	N	0	N	00	N
23	20231027	110329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13450	50	2	0.37	13611820	1018	8.77	13310	13450	13310	17420	9380	13400	13371.14	1.46	0	197	13933	13666	13493	13226	13053	13580	13140	429	4020	5000	8570	10	1	8570000	1153	6.32	0.34	12	0.01	2128.00	39979.00	27600	20221111	-51.27	13300	20231024	1.13	22200	-39.41	20230227	13300	1.13	20231024	27600	-51.27	20221111	13300	1.13	20231024	1.29	N	019440	5000	428 억		124835	N	N	0	N	00	N
24	20231027	100326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13350	-50	5	-0.37	8039080	602	5.19	13310	13410	13310	17420	9380	13400	13353.95	1.46	0	20	13933	13666	13493	13226	13053	13580	13140	429	4020	5000	8570	10	1	8570000	1144	6.27	0.33	12	0.01	2128.00	39979.00	27600	20221111	-51.63	13300	20231024	0.38	22200	-39.86	20230227	13300	0.38	20231024	27600	-51.63	20221111	13300	0.38	20231024	1.29	N	019440	5000	428 억		124835	N	N	0	N	00	N
25	20231027	090323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13310	-90	5	-0.67	825220	62	0.53	13310	13310	13310	17420	9380	13400	13310.00	1.46	0	-8	13933	13666	13493	13226	13053	13580	13140	429	4020	5000	8570	10	1	8570000	1141	6.25	0.33	12	0.00	2128.00	39979.00	27600	20221111	-51.78	13300	20231024	0.08	22200	-40.05	20230227	13300	0.08	20231024	27600	-51.78	20221111	13300	0.08	20231024	1.29	N	019440	5000	428 억		124835	N	N	0	N	00	N
26	20231026	160320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13400	-400	5	-2.90	155544310	11540	206.70	13750	13760	13320	17940	9660	13800	13478.76	1.46	0	1305	14013	13906	13793	13686	13573	13850	13630	429	4140	5000	8830	10	1	8570000	1148	6.30	0.34	12	0.13	2128.00	39979.00	27600	20221111	-51.45	13300	20231024	0.75	22200	-39.64	20230227	13300	0.75	20231024	27600	-51.45	20221111	13300	0.75	20231024	1.28	N	019440	5000	428 억		125457	N	N	0	N	00	N
27	20231026	150321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13440	-360	5	-2.61	151412160	11232	201.18	13750	13760	13320	17940	9660	13800	13480.43	1.46	0	1335	14013	13906	13793	13686	13573	13850	13630	429	4140	5000	8830	10	1	8570000	1152	6.32	0.34	12	0.13	2128.00	39979.00	27600	20221111	-51.30	13300	20231024	1.05	22200	-39.46	20230227	13300	1.05	20231024	27600	-51.30	20221111	13300	1.05	20231024	1.28	N	019440	5000	428 억		125457	N	N	0	N	00	N
28	20231026	140322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13330	-470	5	-3.41	133828930	9915	177.59	13750	13760	13330	17940	9660	13800	13497.62	1.46	0	1475	14013	13906	13793	13686	13573	13850	13630	429	4140	5000	8830	10	1	8570000	1142	6.26	0.33	12	0.12	2128.00	39979.00	27600	20221111	-51.70	13300	20231024	0.23	22200	-39.95	20230227	13300	0.23	20231024	27600	-51.70	20221111	13300	0.23	20231024	1.28	N	019440	5000	428 억		125457	N	N	0	N	00	N
29	20231026	130321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13500	-300	5	-2.17	74534270	5489	98.32	13750	13760	13470	17940	9660	13800	13578.84	1.46	0	1018	14013	13906	13793	13686	13573	13850	13630	429	4140	5000	8830	10	1	8570000	1157	6.34	0.34	12	0.06	2128.00	39979.00	27600	20221111	-51.09	13300	20231024	1.50	22200	-39.19	20230227	13300	1.50	20231024	27600	-51.09	20221111	13300	1.50	20231024	1.28	N	019440	5000	428 억		125457	N	N	0	N	00	N
30	20231026	120321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13600	-200	5	-1.45	58990580	4338	77.70	13750	13760	13530	17940	9660	13800	13598.57	1.46	0	355	14013	13906	13793	13686	13573	13850	13630	429	4140	5000	8830	10	1	8570000	1166	6.39	0.34	12	0.05	2128.00	39979.00	27600	20221111	-50.72	13300	20231024	2.26	22200	-38.74	20230227	13300	2.26	20231024	27600	-50.72	20221111	13300	2.26	20231024	1.28	N	019440	5000	428 억		125457	N	N	0	N	00	N
31	20231026	110324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13640	-160	5	-1.16	51460950	3783	67.76	13750	13760	13530	17940	9660	13800	13603.21	1.46	0	430	14013	13906	13793	13686	13573	13850	13630	429	4140	5000	8830	10	1	8570000	1169	6.41	0.34	12	0.04	2128.00	39979.00	27600	20221111	-50.58	13300	20231024	2.56	22200	-38.56	20230227	13300	2.56	20231024	27600	-50.58	20221111	13300	2.56	20231024	1.28	N	019440	5000	428 억		125457	N	N	0	N	00	N
32	20231026	100323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13570	-230	5	-1.67	39620140	2909	52.10	13750	13760	13550	17940	9660	13800	13619.85	1.46	0	116	14013	13906	13793	13686	13573	13850	13630	429	4140	5000	8830	10	1	8570000	1163	6.38	0.34	12	0.03	2128.00	39979.00	27600	20221111	-50.83	13300	20231024	2.03	22200	-38.87	20230227	13300	2.03	20231024	27600	-50.83	20221111	13300	2.03	20231024	1.28	N	019440	5000	428 억		125457	N	N	0	N	00	N
33	20231026	090321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13760	-40	5	-0.29	3439290	250	4.48	13750	13760	13680	17940	9660	13800	13757.16	1.46	0	-14	14013	13906	13793	13686	13573	13850	13630	429	4140	5000	8830	10	1	8570000	1179	6.47	0.34	12	0.00	2128.00	39979.00	27600	20221111	-50.14	13300	20231024	3.46	22200	-38.02	20230227	13300	3.46	20231024	27600	-50.14	20221111	13300	3.46	20231024	1.28	N	019440	5000	428 억		125457	N	N	0	N	00	N
34	20231025	160323	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13800	80	2	0.58	76868350	5578	42.18	13900	13900	13680	17830	9610	13720	13780.63	1.44	0	3286	14093	13906	13603	13416	13113	14000	13510	429	4110	5000	8780	10	1	8570000	1183	6.48	0.35	12	0.07	2128.00	39979.00	27600	20221111	-50.00	13300	20231024	3.76	22200	-37.84	20230227	13300	3.76	20231024	27600	-50.00	20221111	13300	3.76	20231024	1.30	N	019440	5000	428 억		123518	N	N	0	N	00	N
35	20231025	150323	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13740	20	2	0.15	74791030	5427	41.04	13900	13900	13680	17830	9610	13720	13781.28	1.44	0	3334	14093	13906	13603	13416	13113	14000	13510	429	4110	5000	8780	10	1	8570000	1178	6.46	0.34	12	0.06	2128.00	39979.00	27600	20221111	-50.22	13300	20231024	3.31	22200	-38.11	20230227	13300	3.31	20231024	27600	-50.22	20221111	13300	3.31	20231024	1.30	N	019440	5000	428 억		123518	N	N	0	N	00	N
36	20231025	140320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13830	110	2	0.80	66088450	4794	36.25	13900	13900	13680	17830	9610	13720	13785.66	1.44	0	3019	14093	13906	13603	13416	13113	14000	13510	429	4110	5000	8780	10	1	8570000	1185	6.50	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.89	13300	20231024	3.98	22200	-37.70	20230227	13300	3.98	20231024	27600	-49.89	20221111	13300	3.98	20231024	1.30	N	019440	5000	428 억		123518	N	N	0	N	00	N
37	20231025	130322	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13780	60	2	0.44	57956480	4204	31.79	13900	13900	13680	17830	9610	13720	13786.03	1.44	0	2595	14093	13906	13603	13416	13113	14000	13510	429	4110	5000	8780	10	1	8570000	1181	6.48	0.34	12	0.05	2128.00	39979.00	27600	20221111	-50.07	13300	20231024	3.61	22200	-37.93	20230227	13300	3.61	20231024	27600	-50.07	20221111	13300	3.61	20231024	1.30	N	019440	5000	428 억		123518	N	N	0	N	00	N
38	20231025	120320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13810	90	2	0.66	50891260	3692	27.92	13900	13900	13680	17830	9610	13720	13784.20	1.44	0	2529	14093	13906	13603	13416	13113	14000	13510	429	4110	5000	8780	10	1	8570000	1184	6.49	0.35	12	0.04	2128.00	39979.00	27600	20221111	-49.96	13300	20231024	3.83	22200	-37.79	20230227	13300	3.83	20231024	27600	-49.96	20221111	13300	3.83	20231024	1.30	N	019440	5000	428 억		123518	N	N	0	N	00	N
39	20231025	110320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13700	-20	5	-0.15	28565580	2076	15.70	13900	13900	13680	17830	9610	13720	13759.91	1.44	0	1101	14093	13906	13603	13416	13113	14000	13510	429	4110	5000	8780	10	1	8570000	1174	6.44	0.34	12	0.02	2128.00	39979.00	27600	20221111	-50.36	13300	20231024	3.01	22200	-38.29	20230227	13300	3.01	20231024	27600	-50.36	20221111	13300	3.01	20231024	1.30	N	019440	5000	428 억		123518	N	N	0	N	00	N
40	20231025	100319	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13830	110	2	0.80	12176750	885	6.69	13900	13900	13680	17830	9610	13720	13759.04	1.44	0	411	14093	13906	13603	13416	13113	14000	13510	429	4110	5000	8780	10	1	8570000	1185	6.50	0.35	12	0.01	2128.00	39979.00	27600	20221111	-49.89	13300	20231024	3.98	22200	-37.70	20230227	13300	3.98	20231024	27600	-49.89	20221111	13300	3.98	20231024	1.30	N	019440	5000	428 억		123518	N	N	0	N	00	N
41	20231025	090320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13880	160	2	1.17	916890	66	0.50	13900	13900	13730	17830	9610	13720	13892.27	1.44	0	1	14093	13906	13603	13416	13113	14000	13510	429	4110	5000	8780	10	1	8570000	1190	6.52	0.35	12	0.00	2128.00	39979.00	27600	20221111	-49.71	13300	20231024	4.36	22200	-37.48	20230227	13300	4.36	20231024	27600	-49.71	20221111	13300	4.36	20231024	1.30	N	019440	5000	428 억		123518	N	N	0	N	00	N
42	20231024	160315	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13720	380	2	2.85	177489520	13174	101.57	13340	13790	13300	17340	9340	13340	13472.66	1.41	0	2048	13620	13480	13400	13260	13180	13440	13220	429	4000	5000	8530	10	1	8570000	1176	6.45	0.34	12	0.15	2128.00	39979.00	27600	20221111	-50.29	13300	20231024	3.16	22200	-38.20	20230227	13300	3.16	20231024	27600	-50.29	20221111	13300	3.16	20231024	1.32	N	019440	5000	428 억		120983	N	N	0	N	00	N
43	20231024	150319	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13730	390	2	2.92	171755280	12754	98.33	13340	13790	13300	17340	9340	13340	13466.78	1.41	0	2048	13620	13480	13400	13260	13180	13440	13220	429	4000	5000	8530	10	1	8570000	1177	6.45	0.34	12	0.15	2128.00	39979.00	27600	20221111	-50.25	13300	20231024	3.23	22200	-38.15	20230227	13300	3.23	20231024	27600	-50.25	20221111	13300	3.23	20231024	1.32	N	019440	5000	428 억		120983	N	N	0	N	00	N
44	20231024	140314	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13720	380	2	2.85	154472820	11497	88.64	13340	13720	13300	17340	9340	13340	13435.92	1.41	0	2243	13620	13480	13400	13260	13180	13440	13220	429	4000	5000	8530	10	1	8570000	1176	6.45	0.34	12	0.13	2128.00	39979.00	27600	20221111	-50.29	13300	20231024	3.16	22200	-38.20	20230227	13300	3.16	20231024	27600	-50.29	20221111	13300	3.16	20231024	1.32	N	019440	5000	428 억		120983	N	N	0	N	00	N
45	20231024	130319	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13460	120	2	0.90	98651880	7376	56.87	13340	13530	13300	17340	9340	13340	13374.71	1.41	0	-226	13620	13480	13400	13260	13180	13440	13220	429	4000	5000	8530	10	1	8570000	1154	6.33	0.34	12	0.09	2128.00	39979.00	27600	20221111	-51.23	13300	20231024	1.20	22200	-39.37	20230227	13300	1.20	20231024	27600	-51.23	20221111	13300	1.20	20231024	1.32	N	019440	5000	428 억		120983	N	N	0	N	00	N
46	20231024	120322	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13390	50	2	0.37	83912860	6280	48.42	13340	13530	13300	17340	9340	13340	13361.92	1.41	0	-187	13620	13480	13400	13260	13180	13440	13220	429	4000	5000	8530	10	1	8570000	1148	6.29	0.33	12	0.07	2128.00	39979.00	27600	20221111	-51.49	13300	20231024	0.68	22200	-39.68	20230227	13300	0.68	20231024	27600	-51.49	20221111	13300	0.68	20231024	1.32	N	019440	5000	428 억		120983	N	N	0	N	00	N
47	20231024	110317	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13320	-20	5	-0.15	50178390	3752	28.93	13340	13530	13300	17340	9340	13340	13373.77	1.41	0	-704	13620	13480	13400	13260	13180	13440	13220	429	4000	5000	8530	10	1	8570000	1142	6.26	0.33	12	0.04	2128.00	39979.00	27600	20221111	-51.74	13300	20231024	0.15	22200	-40.00	20230227	13300	0.15	20231024	27600	-51.74	20221111	13300	0.15	20231024	1.32	N	019440	5000	428 억		120983	N	N	0	N	00	N
48	20231024	100315	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13330	-10	5	-0.07	27226790	2028	15.63	13340	13530	13300	17340	9340	13340	13425.44	1.41	0	-689	13620	13480	13400	13260	13180	13440	13220	429	4000	5000	8530	10	1	8570000	1142	6.26	0.33	12	0.02	2128.00	39979.00	27600	20221111	-51.70	13300	20231024	0.23	22200	-39.95	20230227	13300	0.23	20231024	27600	-51.70	20221111	13300	0.23	20231024	1.32	N	019440	5000	428 억		120983	N	N	0	N	00	N
49	20231024	090317	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13350	10	2	0.07	507120	38	0.29	13340	13530	13340	17340	9340	13340	13345.26	1.41	0	1	13620	13480	13400	13260	13180	13440	13220	429	4000	5000	8530	10	1	8570000	1144	6.27	0.33	12	0.00	2128.00	39979.00	27600	20221111	-51.63	13320	20231023	0.23	22200	-39.86	20230227	13320	0.23	20231023	27600	-51.63	20221111	13320	0.23	20231023	1.32	N	019440	5000	428 억		120983	N	N	0	N	00	N
50	20231023	160313	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13340	-200	5	-1.48	173757150	12933	104.13	13380	13540	13320	17600	9480	13540	13437.21	1.42	0	-981	13980	13760	13630	13410	13280	13695	13345	429	4060	5000	8660	10	1	8570000	1143	6.27	0.33	12	0.15	2128.00	39979.00	27600	20221111	-51.67	13320	20231023	0.15	22200	-39.91	20230227	13320	0.15	20231023	27600	-51.67	20221111	13320	0.15	20231023	1.35	N	019440	5000	428 억		122032	N	N	0	N	00	N
51	20231023	150312	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13340	-200	5	-1.48	164002110	12202	98.24	13380	13540	13320	17600	9480	13540	13440.59	1.42	0	-768	13980	13760	13630	13410	13280	13695	13345	429	4060	5000	8660	10	1	8570000	1143	6.27	0.33	12	0.14	2128.00	39979.00	27600	20221111	-51.67	13320	20231023	0.15	22200	-39.91	20230227	13320	0.15	20231023	27600	-51.67	20221111	13320	0.15	20231023	1.35	N	019440	5000	428 억		122032	N	N	0	N	00	N
52	20231023	140315	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13430	-110	5	-0.81	138792150	10318	83.08	13380	13540	13320	17600	9480	13540	13451.46	1.42	0	-854	13980	13760	13630	13410	13280	13695	13345	429	4060	5000	8660	10	1	8570000	1151	6.31	0.34	12	0.12	2128.00	39979.00	27600	20221111	-51.34	13320	20231023	0.83	22200	-39.50	20230227	13320	0.83	20231023	27600	-51.34	20221111	13320	0.83	20231023	1.35	N	019440	5000	428 억		122032	N	N	0	N	00	N
53	20231023	130314	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13470	-70	5	-0.52	128102860	9525	76.69	13380	13540	13320	17600	9480	13540	13449.12	1.42	0	-815	13980	13760	13630	13410	13280	13695	13345	429	4060	5000	8660	10	1	8570000	1154	6.33	0.34	12	0.11	2128.00	39979.00	27600	20221111	-51.20	13320	20231023	1.13	22200	-39.32	20230227	13320	1.13	20231023	27600	-51.20	20221111	13320	1.13	20231023	1.35	N	019440	5000	428 억		122032	N	N	0	N	00	N
54	20231023	120313	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13530	-10	5	-0.07	105779960	7868	63.35	13380	13540	13320	17600	9480	13540	13444.33	1.42	0	-649	13980	13760	13630	13410	13280	13695	13345	429	4060	5000	8660	10	1	8570000	1160	6.36	0.34	12	0.09	2128.00	39979.00	27600	20221111	-50.98	13320	20231023	1.58	22200	-39.05	20230227	13320	1.58	20231023	27600	-50.98	20221111	13320	1.58	20231023	1.35	N	019440	5000	428 억		122032	N	N	0	N	00	N
55	20231023	110314	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13490	-50	5	-0.37	61016090	4546	36.60	13380	13540	13320	17600	9480	13540	13421.93	1.42	0	-122	13980	13760	13630	13410	13280	13695	13345	429	4060	5000	8660	10	1	8570000	1156	6.34	0.34	12	0.05	2128.00	39979.00	27600	20221111	-51.12	13320	20231023	1.28	22200	-39.23	20230227	13320	1.28	20231023	27600	-51.12	20221111	13320	1.28	20231023	1.35	N	019440	5000	428 억		122032	N	N	0	N	00	N
56	20231023	100311	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13540	0	3	0.00	56244320	4192	33.75	13380	13540	13320	17600	9480	13540	13417.06	1.42	0	-87	13980	13760	13630	13410	13280	13695	13345	429	4060	5000	8660	10	1	8570000	1160	6.36	0.34	12	0.05	2128.00	39979.00	27600	20221111	-50.94	13320	20231023	1.65	22200	-39.01	20230227	13320	1.65	20231023	27600	-50.94	20221111	13320	1.65	20231023	1.35	N	019440	5000	428 억		122032	N	N	0	N	00	N
57	20231023	090317	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13480	-60	5	-0.44	7158400	535	4.31	13380	13480	13380	17600	9480	13540	13380.19	1.42	0	81	13980	13760	13630	13410	13280	13695	13345	429	4060	5000	8660	10	1	8570000	1155	6.33	0.34	12	0.01	2128.00	39979.00	27600	20221111	-51.16	13380	20231023	0.75	22200	-39.28	20230227	13380	0.75	20231023	27600	-51.16	20221111	13380	0.75	20231023	1.35	N	019440	5000	428 억		122032	N	N	0	N	00	N
58	20231020	160313	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13540	-250	5	-1.81	168018330	12352	117.01	13790	13850	13500	17920	9660	13790	13603.04	1.46	0	-2170	14103	13946	13833	13676	13563	13890	13620	429	4130	5000	8820	10	1	8570000	1160	6.36	0.34	12	0.14	2128.00	39979.00	27600	20221111	-50.94	13500	20231020	0.30	22200	-39.01	20230227	13500	0.30	20231020	27600	-50.94	20221111	13500	0.30	20231020	1.36	N	019440	5000	428 억		124796	N	N	0	N	00	N
59	20231020	150312	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13580	-210	5	-1.52	160852430	11823	112.00	13790	13850	13500	17920	9660	13790	13605.04	1.46	0	-2088	14103	13946	13833	13676	13563	13890	13620	429	4130	5000	8820	10	1	8570000	1164	6.38	0.34	12	0.14	2128.00	39979.00	27600	20221111	-50.80	13500	20231020	0.59	22200	-38.83	20230227	13500	0.59	20231020	27600	-50.80	20221111	13500	0.59	20231020	1.36	N	019440	5000	428 억		124796	N	N	0	N	00	N
60	20231020	140314	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13630	-160	5	-1.16	107981700	7917	75.00	13790	13850	13550	17920	9660	13790	13639.22	1.46	0	-1783	14103	13946	13833	13676	13563	13890	13620	429	4130	5000	8820	10	1	8570000	1168	6.41	0.34	12	0.09	2128.00	39979.00	27600	20221111	-50.62	13550	20231020	0.59	22200	-38.60	20230227	13550	0.59	20231020	27600	-50.62	20221111	13550	0.59	20231020	1.36	N	019440	5000	428 억		124796	N	N	0	N	00	N
61	20231020	130307	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13610	-180	5	-1.31	89909540	6591	62.44	13790	13850	13550	17920	9660	13790	13641.26	1.46	0	-1737	14103	13946	13833	13676	13563	13890	13620	429	4130	5000	8820	10	1	8570000	1166	6.40	0.34	12	0.08	2128.00	39979.00	27600	20221111	-50.69	13550	20231020	0.44	22200	-38.69	20230227	13550	0.44	20231020	27600	-50.69	20221111	13550	0.44	20231020	1.36	N	019440	5000	428 억		124796	N	N	0	N	00	N
62	20231020	120310	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13640	-150	5	-1.09	79693100	5841	55.33	13790	13850	13550	17920	9660	13790	13643.74	1.46	0	-1737	14103	13946	13833	13676	13563	13890	13620	429	4130	5000	8820	10	1	8570000	1169	6.41	0.34	12	0.07	2128.00	39979.00	27600	20221111	-50.58	13550	20231020	0.66	22200	-38.56	20230227	13550	0.66	20231020	27600	-50.58	20221111	13550	0.66	20231020	1.36	N	019440	5000	428 억		124796	N	N	0	N	00	N
63	20231020	110313	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13750	-40	5	-0.29	70736760	5185	49.12	13790	13850	13550	17920	9660	13790	13642.58	1.46	0	-1654	14103	13946	13833	13676	13563	13890	13620	429	4130	5000	8820	10	1	8570000	1178	6.46	0.34	12	0.06	2128.00	39979.00	27600	20221111	-50.18	13550	20231020	1.48	22200	-38.06	20230227	13550	1.48	20231020	27600	-50.18	20221111	13550	1.48	20231020	1.36	N	019440	5000	428 억		124796	N	N	0	N	00	N
64	20231020	100310	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13620	-170	5	-1.23	59972600	4407	41.75	13790	13790	13550	17920	9660	13790	13608.49	1.46	0	-1439	14103	13946	13833	13676	13563	13890	13620	429	4130	5000	8820	10	1	8570000	1167	6.40	0.34	12	0.05	2128.00	39979.00	27600	20221111	-50.65	13550	20231020	0.52	22200	-38.65	20230227	13550	0.52	20231020	27600	-50.65	20221111	13550	0.52	20231020	1.36	N	019440	5000	428 억		124796	N	N	0	N	00	N
65	20231020	090312	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13670	-120	5	-0.87	2764100	201	1.90	13790	13790	13670	17920	9660	13790	13751.74	1.46	0	-67	14103	13946	13833	13676	13563	13890	13620	429	4130	5000	8820	10	1	8570000	1172	6.42	0.34	12	0.00	2128.00	39979.00	27600	20221111	-50.47	13610	20231016	0.44	22200	-38.42	20230227	13610	0.44	20231016	27600	-50.47	20221111	13610	0.44	20231016	1.36	N	019440	5000	428 억		124796	N	N	0	N	00	N
66	20231019	160310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	-160	5	-1.15	143593630	10374	165.80	13950	13990	13720	18130	9770	13950	13841.96	1.51	0	-4061	14070	14010	13930	13870	13790	14040	13900	429	4180	5000	8920	10	1	8570000	1182	6.48	0.34	12	0.12	2128.00	39979.00	27600	20221111	-50.04	13610	20231016	1.32	22200	-37.88	20230227	13610	1.32	20231016	27600	-50.04	20221111	13610	1.32	20231016	1.38	N	019440	5000	428 억		129307	N	N	0	N	00	N
67	20231019	150309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13780	-170	5	-1.22	133932660	9673	154.59	13950	13990	13720	18130	9770	13950	13846.03	1.51	0	-4064	14070	14010	13930	13870	13790	14040	13900	429	4180	5000	8920	10	1	8570000	1181	6.48	0.34	12	0.11	2128.00	39979.00	27600	20221111	-50.07	13610	20231016	1.25	22200	-37.93	20230227	13610	1.25	20231016	27600	-50.07	20221111	13610	1.25	20231016	1.38	N	019440	5000	428 억		129307	N	N	0	N	00	N
68	20231019	140310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13820	-130	5	-0.93	117229320	8460	135.21	13950	13990	13820	18130	9770	13950	13856.89	1.51	0	-3678	14070	14010	13930	13870	13790	14040	13900	429	4180	5000	8920	10	1	8570000	1184	6.49	0.35	12	0.10	2128.00	39979.00	27600	20221111	-49.93	13610	20231016	1.54	22200	-37.75	20230227	13610	1.54	20231016	27600	-49.93	20221111	13610	1.54	20231016	1.38	N	019440	5000	428 억		129307	N	N	0	N	00	N
69	20231019	130308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13870	-80	5	-0.57	44034480	3175	50.74	13950	13990	13850	18130	9770	13950	13869.13	1.51	0	-992	14070	14010	13930	13870	13790	14040	13900	429	4180	5000	8920	10	1	8570000	1189	6.52	0.35	12	0.04	2128.00	39979.00	27600	20221111	-49.75	13610	20231016	1.91	22200	-37.52	20230227	13610	1.91	20231016	27600	-49.75	20221111	13610	1.91	20231016	1.38	N	019440	5000	428 억		129307	N	N	0	N	00	N
70	20231019	120309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13850	-100	5	-0.72	42607130	3072	49.10	13950	13990	13850	18130	9770	13950	13869.51	1.51	0	-899	14070	14010	13930	13870	13790	14040	13900	429	4180	5000	8920	10	1	8570000	1187	6.51	0.35	12	0.04	2128.00	39979.00	27600	20221111	-49.82	13610	20231016	1.76	22200	-37.61	20230227	13610	1.76	20231016	27600	-49.82	20221111	13610	1.76	20231016	1.38	N	019440	5000	428 억		129307	N	N	0	N	00	N
71	20231019	110310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13850	-100	5	-0.72	26118290	1882	30.08	13950	13990	13850	18130	9770	13950	13877.94	1.51	0	-416	14070	14010	13930	13870	13790	14040	13900	429	4180	5000	8920	10	1	8570000	1187	6.51	0.35	12	0.02	2128.00	39979.00	27600	20221111	-49.82	13610	20231016	1.76	22200	-37.61	20230227	13610	1.76	20231016	27600	-49.82	20221111	13610	1.76	20231016	1.38	N	019440	5000	428 억		129307	N	N	0	N	00	N
72	20231019	100308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13900	-50	5	-0.36	10712480	771	12.32	13950	13990	13850	18130	9770	13950	13894.27	1.51	0	-196	14070	14010	13930	13870	13790	14040	13900	429	4180	5000	8920	10	1	8570000	1191	6.53	0.35	12	0.01	2128.00	39979.00	27600	20221111	-49.64	13610	20231016	2.13	22200	-37.39	20230227	13610	2.13	20231016	27600	-49.64	20221111	13610	2.13	20231016	1.38	N	019440	5000	428 억		129307	N	N	0	N	00	N
73	20231019	090311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13990	40	2	0.29	2150340	154	2.46	13950	13990	13950	18130	9770	13950	13963.25	1.51	0	-102	14070	14010	13930	13870	13790	14040	13900	429	4180	5000	8920	10	1	8570000	1199	6.57	0.35	12	0.00	2128.00	39979.00	27600	20221111	-49.31	13610	20231016	2.79	22200	-36.98	20230227	13610	2.79	20231016	27600	-49.31	20221111	13610	2.79	20231016	1.38	N	019440	5000	428 억		129307	N	N	0	N	00	N
74	20231018	160310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13950	100	2	0.72	87071660	6257	40.63	13860	13990	13850	18000	9700	13850	13915.88	1.50	0	978	14090	13970	13810	13690	13530	14030	13750	429	4150	5000	8860	10	1	8570000	1196	6.56	0.35	12	0.07	2128.00	39979.00	27600	20221111	-49.46	13610	20231016	2.50	22200	-37.16	20230227	13610	2.50	20231016	27600	-49.46	20221111	13610	2.50	20231016	1.39	N	019440	5000	428 억		128335	N	N	0	N	00	N
75	20231018	150307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13940	90	2	0.65	69393210	4989	32.40	13860	13990	13850	18000	9700	13850	13909.24	1.50	0	1028	14090	13970	13810	13690	13530	14030	13750	429	4150	5000	8860	10	1	8570000	1195	6.55	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.49	13610	20231016	2.42	22200	-37.21	20230227	13610	2.42	20231016	27600	-49.49	20221111	13610	2.42	20231016	1.39	N	019440	5000	428 억		128335	N	N	0	N	00	N
76	20231018	140306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	60	2	0.43	58983820	4241	27.54	13860	13990	13850	18000	9700	13850	13908.00	1.50	0	1004	14090	13970	13810	13690	13530	14030	13750	429	4150	5000	8860	10	1	8570000	1192	6.54	0.35	12	0.05	2128.00	39979.00	27600	20221111	-49.60	13610	20231016	2.20	22200	-37.34	20230227	13610	2.20	20231016	27600	-49.60	20221111	13610	2.20	20231016	1.39	N	019440	5000	428 억		128335	N	N	0	N	00	N
77	20231018	130304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13980	130	2	0.94	52876970	3803	24.70	13860	13990	13850	18000	9700	13850	13904.02	1.50	0	957	14090	13970	13810	13690	13530	14030	13750	429	4150	5000	8860	10	1	8570000	1198	6.57	0.35	12	0.04	2128.00	39979.00	27600	20221111	-49.35	13610	20231016	2.72	22200	-37.03	20230227	13610	2.72	20231016	27600	-49.35	20221111	13610	2.72	20231016	1.39	N	019440	5000	428 억		128335	N	N	0	N	00	N
78	20231018	120309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13950	100	2	0.72	36632350	2638	17.13	13860	13950	13850	18000	9700	13850	13886.41	1.50	0	375	14090	13970	13810	13690	13530	14030	13750	429	4150	5000	8860	10	1	8570000	1196	6.56	0.35	12	0.03	2128.00	39979.00	27600	20221111	-49.46	13610	20231016	2.50	22200	-37.16	20230227	13610	2.50	20231016	27600	-49.46	20221111	13610	2.50	20231016	1.39	N	019440	5000	428 억		128335	N	N	0	N	00	N
79	20231018	110307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13900	50	2	0.36	22458400	1620	10.52	13860	13950	13850	18000	9700	13850	13863.21	1.50	0	317	14090	13970	13810	13690	13530	14030	13750	429	4150	5000	8860	10	1	8570000	1191	6.53	0.35	12	0.02	2128.00	39979.00	27600	20221111	-49.64	13610	20231016	2.13	22200	-37.39	20230227	13610	2.13	20231016	27600	-49.64	20221111	13610	2.13	20231016	1.39	N	019440	5000	428 억		128335	N	N	0	N	00	N
80	20231018	100308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13900	50	2	0.36	7065980	509	3.31	13860	13950	13850	18000	9700	13850	13882.08	1.50	0	257	14090	13970	13810	13690	13530	14030	13750	429	4150	5000	8860	10	1	8570000	1191	6.53	0.35	12	0.01	2128.00	39979.00	27600	20221111	-49.64	13610	20231016	2.13	22200	-37.39	20230227	13610	2.13	20231016	27600	-49.64	20221111	13610	2.13	20231016	1.39	N	019440	5000	428 억		128335	N	N	0	N	00	N
81	20231018	090306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13850	0	3	0.00	1594560	115	0.75	13860	13880	13850	18000	9700	13850	13865.74	1.50	0	53	14090	13970	13810	13690	13530	14030	13750	429	4150	5000	8860	10	1	8570000	1187	6.51	0.35	12	0.00	2128.00	39979.00	27600	20221111	-49.82	13610	20231016	1.76	22200	-37.61	20230227	13610	1.76	20231016	27600	-49.82	20221111	13610	1.76	20231016	1.39	N	019440	5000	428 억		128335	N	N	0	N	00	N
82	20231017	160309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13850	210	2	1.54	212887830	15399	144.13	13650	13930	13650	17730	9550	13640	13824.78	1.46	0	2160	14020	13830	13720	13530	13420	13775	13475	429	4090	5000	8720	10	1	8570000	1187	6.51	0.35	12	0.18	2128.00	39979.00	27600	20221111	-49.82	13610	20231016	1.76	22200	-37.61	20230227	13610	1.76	20231016	27600	-49.82	20221111	13610	1.76	20231016	1.38	N	019440	5000	428 억		124880	N	N	0	N	00	N
83	20231017	150307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	220	2	1.61	207332050	14998	140.38	13650	13930	13650	17730	9550	13640	13823.98	1.46	0	2116	14020	13830	13720	13530	13420	13775	13475	429	4090	5000	8720	10	1	8570000	1188	6.51	0.35	12	0.18	2128.00	39979.00	27600	20221111	-49.78	13610	20231016	1.84	22200	-37.57	20230227	13610	1.84	20231016	27600	-49.78	20221111	13610	1.84	20231016	1.38	N	019440	5000	428 억		124880	N	N	0	N	00	N
84	20231017	140309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13850	210	2	1.54	200142960	14479	135.52	13650	13930	13650	17730	9550	13640	13822.98	1.46	0	2037	14020	13830	13720	13530	13420	13775	13475	429	4090	5000	8720	10	1	8570000	1187	6.51	0.35	12	0.17	2128.00	39979.00	27600	20221111	-49.82	13610	20231016	1.76	22200	-37.61	20230227	13610	1.76	20231016	27600	-49.82	20221111	13610	1.76	20231016	1.38	N	019440	5000	428 억		124880	N	N	0	N	00	N
85	20231017	130307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	270	2	1.98	195264690	14128	132.24	13650	13930	13650	17730	9550	13640	13821.11	1.46	0	2073	14020	13830	13720	13530	13420	13775	13475	429	4090	5000	8720	10	1	8570000	1192	6.54	0.35	12	0.16	2128.00	39979.00	27600	20221111	-49.60	13610	20231016	2.20	22200	-37.34	20230227	13610	2.20	20231016	27600	-49.60	20221111	13610	2.20	20231016	1.38	N	019440	5000	428 억		124880	N	N	0	N	00	N
86	20231017	120308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	220	2	1.61	191839810	13881	129.92	13650	13930	13650	17730	9550	13640	13820.32	1.46	0	2022	14020	13830	13720	13530	13420	13775	13475	429	4090	5000	8720	10	1	8570000	1188	6.51	0.35	12	0.16	2128.00	39979.00	27600	20221111	-49.78	13610	20231016	1.84	22200	-37.57	20230227	13610	1.84	20231016	27600	-49.78	20221111	13610	1.84	20231016	1.38	N	019440	5000	428 억		124880	N	N	0	N	00	N
87	20231017	110305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13910	270	2	1.98	175437180	12698	118.85	13650	13910	13650	17730	9550	13640	13816.13	1.46	0	1361	14020	13830	13720	13530	13420	13775	13475	429	4090	5000	8720	10	1	8570000	1192	6.54	0.35	12	0.15	2128.00	39979.00	27600	20221111	-49.60	13610	20231016	2.20	22200	-37.34	20230227	13610	2.20	20231016	27600	-49.60	20221111	13610	2.20	20231016	1.38	N	019440	5000	428 억		124880	N	N	0	N	00	N
88	20231017	100304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	150	2	1.10	41350870	3015	28.22	13650	13900	13650	17730	9550	13640	13715.05	1.46	0	846	14020	13830	13720	13530	13420	13775	13475	429	4090	5000	8720	10	1	8570000	1182	6.48	0.34	12	0.04	2128.00	39979.00	27600	20221111	-50.04	13610	20231016	1.32	22200	-37.88	20230227	13610	1.32	20231016	27600	-50.04	20221111	13610	1.32	20231016	1.38	N	019440	5000	428 억		124880	N	N	0	N	00	N
89	20231017	090306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13650	10	2	0.07	2839200	208	1.95	13650	13650	13650	17730	9550	13640	13650.00	1.46	0	-27	14020	13830	13720	13530	13420	13775	13475	429	4090	5000	8720	10	1	8570000	1170	6.41	0.34	12	0.00	2128.00	39979.00	27600	20221111	-50.54	13610	20231016	0.29	22200	-38.51	20230227	13610	0.29	20231016	27600	-50.54	20221111	13610	0.29	20231016	1.38	N	019440	5000	428 억		124880	N	N	0	N	00	N
90	20231016	160305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13640	-200	5	-1.45	146356670	10684	101.56	13860	13910	13610	17990	9690	13840	13698.68	1.49	0	-2914	14173	14006	13903	13736	13633	13955	13685	429	4150	5000	8850	10	1	8570000	1169	6.41	0.34	12	0.12	2128.00	39979.00	27600	20221111	-50.58	13610	20231016	0.22	22200	-38.56	20230227	13610	0.22	20231016	27600	-50.58	20221111	13610	0.22	20231016	1.39	N	019440	5000	428 억		127796	N	N	0	N	00	N
91	20231016	150305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13660	-180	5	-1.30	104848570	7643	72.65	13860	13910	13610	17990	9690	13840	13718.25	1.49	0	-2768	14173	14006	13903	13736	13633	13955	13685	429	4150	5000	8850	10	1	8570000	1171	6.42	0.34	12	0.09	2128.00	39979.00	27600	20221111	-50.51	13610	20231016	0.37	22200	-38.47	20230227	13610	0.37	20231016	27600	-50.51	20221111	13610	0.37	20231016	1.39	N	019440	5000	428 억		127796	N	N	0	N	00	N
92	20231016	140305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13750	-90	5	-0.65	98567910	7184	68.29	13860	13910	13610	17990	9690	13840	13720.48	1.49	0	-2692	14173	14006	13903	13736	13633	13955	13685	429	4150	5000	8850	10	1	8570000	1178	6.46	0.34	12	0.08	2128.00	39979.00	27600	20221111	-50.18	13610	20231016	1.03	22200	-38.06	20230227	13610	1.03	20231016	27600	-50.18	20221111	13610	1.03	20231016	1.39	N	019440	5000	428 억		127796	N	N	0	N	00	N
93	20231016	130305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13710	-130	5	-0.94	75748930	5513	52.40	13860	13910	13670	17990	9690	13840	13740.06	1.49	0	-2218	14173	14006	13903	13736	13633	13955	13685	429	4150	5000	8850	10	1	8570000	1175	6.44	0.34	12	0.06	2128.00	39979.00	27600	20221111	-50.33	13670	20231016	0.29	22200	-38.24	20230227	13670	0.29	20231016	27600	-50.33	20221111	13670	0.29	20231016	1.39	N	019440	5000	428 억		127796	N	N	0	N	00	N
94	20231016	120306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13770	-70	5	-0.51	41479370	3013	28.64	13860	13910	13730	17990	9690	13840	13766.80	1.49	0	-604	14173	14006	13903	13736	13633	13955	13685	429	4150	5000	8850	10	1	8570000	1180	6.47	0.34	12	0.04	2128.00	39979.00	27600	20221111	-50.11	13670	20231011	0.73	22200	-37.97	20230227	13670	0.73	20231011	27600	-50.11	20221111	13670	0.73	20231011	1.39	N	019440	5000	428 억		127796	N	N	0	N	00	N
95	20231016	110304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	20	2	0.14	15698250	1139	10.83	13860	13910	13730	17990	9690	13840	13782.48	1.49	0	-158	14173	14006	13903	13736	13633	13955	13685	429	4150	5000	8850	10	1	8570000	1188	6.51	0.35	12	0.01	2128.00	39979.00	27600	20221111	-49.78	13670	20231011	1.39	22200	-37.57	20230227	13670	1.39	20231011	27600	-49.78	20221111	13670	1.39	20231011	1.39	N	019440	5000	428 억		127796	N	N	0	N	00	N
96	20231016	100301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13790	-50	5	-0.36	7811320	567	5.39	13860	13910	13730	17990	9690	13840	13776.58	1.49	0	-95	14173	14006	13903	13736	13633	13955	13685	429	4150	5000	8850	10	1	8570000	1182	6.48	0.34	12	0.01	2128.00	39979.00	27600	20221111	-50.04	13670	20231011	0.88	22200	-37.88	20230227	13670	0.88	20231011	27600	-50.04	20221111	13670	0.88	20231011	1.39	N	019440	5000	428 억		127796	N	N	0	N	00	N
97	20231016	090304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13820	-20	5	-0.14	498520	36	0.34	13860	13860	13820	17990	9690	13840	13847.78	1.49	0	-16	14173	14006	13903	13736	13633	13955	13685	429	4150	5000	8850	10	1	8570000	1184	6.49	0.35	12	0.00	2128.00	39979.00	27600	20221111	-49.93	13670	20231011	1.10	22200	-37.75	20230227	13670	1.10	20231011	27600	-49.93	20221111	13670	1.10	20231011	1.39	N	019440	5000	428 억		127796	N	N	0	N	00	N
98	20231012	160309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13980	20	2	0.14	78779540	5650	63.70	13910	14080	13890	18140	9780	13960	13943.22	1.49	0	924	14246	14102	13886	13742	13526	14175	13815	429	4180	5000	8930	10	1	8570000	1198	6.57	0.35	12	0.07	2128.00	39979.00	27600	20221111	-49.35	13670	20231011	2.27	22200	-37.03	20230227	13670	2.27	20231011	27600	-49.35	20221111	13670	2.27	20231011	1.38	N	019440	5000	428 억		127298	N	N	0	N	00	N
99	20231012	150305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13980	20	2	0.14	75749140	5433	61.25	13910	14080	13890	18140	9780	13960	13942.41	1.49	0	924	14246	14102	13886	13742	13526	14175	13815	429	4180	5000	8930	10	1	8570000	1198	6.57	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.35	13670	20231011	2.27	22200	-37.03	20230227	13670	2.27	20231011	27600	-49.35	20221111	13670	2.27	20231011	1.38	N	019440	5000	428 억		127298	N	N	0	N	00	N
100	20231012	140302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	40	2	0.29	71416450	5123	57.76	13910	14080	13890	18140	9780	13960	13940.36	1.49	0	798	14246	14102	13886	13742	13526	14175	13815	429	4180	5000	8930	10	1	8570000	1200	6.58	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.28	13670	20231011	2.41	22200	-36.94	20230227	13670	2.41	20231011	27600	-49.28	20221111	13670	2.41	20231011	1.38	N	019440	5000	428 억		127298	N	N	0	N	00	N
101	20231012	130305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13980	20	2	0.14	69530560	4988	56.23	13910	14080	13890	18140	9780	13960	13939.57	1.49	0	746	14246	14102	13886	13742	13526	14175	13815	429	4180	5000	8930	10	1	8570000	1198	6.57	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.35	13670	20231011	2.27	22200	-37.03	20230227	13670	2.27	20231011	27600	-49.35	20221111	13670	2.27	20231011	1.38	N	019440	5000	428 억		127298	N	N	0	N	00	N
102	20231012	120311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14020	60	2	0.43	62731910	4502	50.76	13910	14080	13890	18140	9780	13960	13934.23	1.49	0	725	14246	14102	13886	13742	13526	14175	13815	429	4180	5000	8930	10	1	8570000	1202	6.59	0.35	12	0.05	2128.00	39979.00	27600	20221111	-49.20	13670	20231011	2.56	22200	-36.85	20230227	13670	2.56	20231011	27600	-49.20	20221111	13670	2.56	20231011	1.38	N	019440	5000	428 억		127298	N	N	0	N	00	N
103	20231012	110308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	14000	40	2	0.29	59091800	4242	47.82	13910	14080	13890	18140	9780	13960	13930.17	1.49	0	731	14246	14102	13886	13742	13526	14175	13815	429	4180	5000	8930	10	1	8570000	1200	6.58	0.35	12	0.05	2128.00	39979.00	27600	20221111	-49.28	13670	20231011	2.41	22200	-36.94	20230227	13670	2.41	20231011	27600	-49.28	20221111	13670	2.41	20231011	1.38	N	019440	5000	428 억		127298	N	N	0	N	00	N
104	20231012	100307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13960	0	3	0.00	19234440	1381	15.57	13910	14080	13890	18140	9780	13960	13927.91	1.49	0	277	14246	14102	13886	13742	13526	14175	13815	429	4180	5000	8930	10	1	8570000	1196	6.56	0.35	12	0.02	2128.00	39979.00	27600	20221111	-49.42	13670	20231011	2.12	22200	-37.12	20230227	13670	2.12	20231011	27600	-49.42	20221111	13670	2.12	20231011	1.38	N	019440	5000	428 억		127298	N	N	0	N	00	N
105	20231012	090308	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13950	-10	5	-0.07	1975260	142	1.60	13910	13950	13910	18140	9780	13960	13910.28	1.49	0	-18	14246	14102	13886	13742	13526	14175	13815	429	4180	5000	8930	10	1	8570000	1196	6.56	0.35	12	0.00	2128.00	39979.00	27600	20221111	-49.46	13670	20231011	2.05	22200	-37.16	20230227	13670	2.05	20231011	27600	-49.46	20221111	13670	2.05	20231011	1.38	N	019440	5000	428 억		127298	N	N	0	N	00	N
106	20231011	160305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13960	240	2	1.75	122863100	8866	100.90	13670	14030	13670	17830	9610	13720	13857.78	1.48	0	-43	14160	13940	13820	13600	13480	13880	13540	429	4110	5000	8780	10	1	8570000	1196	6.56	0.35	12	0.10	2128.00	39979.00	27600	20221111	-49.42	13670	20231011	2.12	22200	-37.12	20230227	13670	2.12	20231011	27600	-49.42	20221111	13670	2.12	20231011	1.38	N	019440	5000	428 억		127100	N	N	0	N	00	N
107	20231011	150305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13890	170	2	1.24	119883010	8652	98.46	13670	14030	13670	17830	9610	13720	13856.10	1.48	0	-43	14160	13940	13820	13600	13480	13880	13540	429	4110	5000	8780	10	1	8570000	1190	6.53	0.35	12	0.10	2128.00	39979.00	27600	20221111	-49.67	13670	20231011	1.61	22200	-37.43	20230227	13670	1.61	20231011	27600	-49.67	20221111	13670	1.61	20231011	1.38	N	019440	5000	428 억		127100	N	N	0	N	00	N
108	20231011	140309	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13870	150	2	1.09	94950930	6858	78.05	13670	14030	13670	17830	9610	13720	13845.28	1.48	0	-104	14160	13940	13820	13600	13480	13880	13540	429	4110	5000	8780	10	1	8570000	1189	6.52	0.35	12	0.08	2128.00	39979.00	27600	20221111	-49.75	13670	20231011	1.46	22200	-37.52	20230227	13670	1.46	20231011	27600	-49.75	20221111	13670	1.46	20231011	1.38	N	019440	5000	428 억		127100	N	N	0	N	00	N
109	20231011	130304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13870	150	2	1.09	85981090	6210	70.67	13670	14030	13670	17830	9610	13720	13845.59	1.48	0	-19	14160	13940	13820	13600	13480	13880	13540	429	4110	5000	8780	10	1	8570000	1189	6.52	0.35	12	0.07	2128.00	39979.00	27600	20221111	-49.75	13670	20231011	1.46	22200	-37.52	20230227	13670	1.46	20231011	27600	-49.75	20221111	13670	1.46	20231011	1.38	N	019440	5000	428 억		127100	N	N	0	N	00	N
110	20231011	120309	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13810	90	2	0.66	65678900	4740	53.94	13670	14030	13670	17830	9610	13720	13856.31	1.48	0	-45	14160	13940	13820	13600	13480	13880	13540	429	4110	5000	8780	10	1	8570000	1184	6.49	0.35	12	0.06	2128.00	39979.00	27600	20221111	-49.96	13670	20231011	1.02	22200	-37.79	20230227	13670	1.02	20231011	27600	-49.96	20221111	13670	1.02	20231011	1.38	N	019440	5000	428 억		127100	N	N	0	N	00	N
111	20231011	110306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13850	130	2	0.95	29193630	2110	24.01	13670	13920	13670	17830	9610	13720	13835.84	1.48	0	-106	14160	13940	13820	13600	13480	13880	13540	429	4110	5000	8780	10	1	8570000	1187	6.51	0.35	12	0.02	2128.00	39979.00	27600	20221111	-49.82	13670	20231011	1.32	22200	-37.61	20230227	13670	1.32	20231011	27600	-49.82	20221111	13670	1.32	20231011	1.38	N	019440	5000	428 억		127100	N	N	0	N	00	N
112	20231011	100305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13890	170	2	1.24	6573550	478	5.44	13670	13920	13670	17830	9610	13720	13752.20	1.48	0	-66	14160	13940	13820	13600	13480	13880	13540	429	4110	5000	8780	10	1	8570000	1190	6.53	0.35	12	0.01	2128.00	39979.00	27600	20221111	-49.67	13670	20231011	1.61	22200	-37.43	20230227	13670	1.61	20231011	27600	-49.67	20221111	13670	1.61	20231011	1.38	N	019440	5000	428 억		127100	N	N	0	N	00	N
113	20231011	090306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13920	200	2	1.46	3788340	277	3.15	13670	13920	13670	17830	9610	13720	13676.32	1.48	0	-42	14160	13940	13820	13600	13480	13880	13540	429	4110	5000	8780	10	1	8570000	1193	6.54	0.35	12	0.00	2128.00	39979.00	27600	20221111	-49.57	13670	20231011	1.83	22200	-37.30	20230227	13670	1.83	20231011	27600	-49.57	20221111	13670	1.83	20231011	1.38	N	019440	5000	428 억		127100	N	N	0	N	00	N
114	20231010	160303	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13720	-120	5	-0.87	121437370	8780	233.32	13850	14040	13700	17990	9690	13840	13831.20	1.49	0	-888	14073	13956	13843	13726	13613	14015	13785	429	4150	5000	8850	10	1	8570000	1176	6.45	0.34	12	0.10	2128.00	39979.00	27600	20221111	-50.29	13700	20231010	0.15	22200	-38.20	20230227	13700	0.15	20231010	27600	-50.29	20221111	13700	0.15	20231010	1.41	N	019440	5000	428 억		127952	N	N	0	N	00	N
115	20231010	150303	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	13790	-50	5	-0.36	114219310	8255	219.37	13850	14040	13700	17990	9690	13840	13836.38	1.49	0	-793	14073	13956	13843	13726	13613	14015	13785	429	4150	5000	8850	10	1	8570000	1182	6.48	0.34	12	0.10	2128.00	39979.00	27600	20221111	-50.04	13700	20231010	0.66	22200	-37.88	20230227	13700	0.66	20231010	27600	-50.04	20221111	13700	0.66	20231010	1.41	N	019440	5000	428 억		127952	N	N	0	N	00	N
116	20231010	140302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13890	50	2	0.36	58063680	4173	110.90	13850	14040	13820	17990	9690	13840	13914.13	1.49	0	-984	14073	13956	13843	13726	13613	14015	13785	429	4150	5000	8850	10	1	8570000	1190	6.53	0.35	12	0.05	2128.00	39979.00	27600	20221111	-49.67	13730	20231006	1.17	22200	-37.43	20230227	13730	1.17	20231006	27600	-49.67	20221111	13730	1.17	20231006	1.41	N	019440	5000	428 억		127952	N	N	0	N	00	N
117	20231010	130302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13870	30	2	0.22	51487220	3698	98.27	13850	14040	13840	17990	9690	13840	13922.99	1.49	0	-722	14073	13956	13843	13726	13613	14015	13785	429	4150	5000	8850	10	1	8570000	1189	6.52	0.35	12	0.04	2128.00	39979.00	27600	20221111	-49.75	13730	20231006	1.02	22200	-37.52	20230227	13730	1.02	20231006	27600	-49.75	20221111	13730	1.02	20231006	1.41	N	019440	5000	428 억		127952	N	N	0	N	00	N
118	20231010	120302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13890	50	2	0.36	38247820	2743	72.89	13850	14040	13850	17990	9690	13840	13943.79	1.49	0	-283	14073	13956	13843	13726	13613	14015	13785	429	4150	5000	8850	10	1	8570000	1190	6.53	0.35	12	0.03	2128.00	39979.00	27600	20221111	-49.67	13730	20231006	1.17	22200	-37.43	20230227	13730	1.17	20231006	27600	-49.67	20221111	13730	1.17	20231006	1.41	N	019440	5000	428 억		127952	N	N	0	N	00	N
119	20231010	110256	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13890	50	2	0.36	29292470	2099	55.78	13850	14040	13850	17990	9690	13840	13955.44	1.49	0	-239	14073	13956	13843	13726	13613	14015	13785	429	4150	5000	8850	10	1	8570000	1190	6.53	0.35	12	0.02	2128.00	39979.00	27600	20221111	-49.67	13730	20231006	1.17	22200	-37.43	20230227	13730	1.17	20231006	27600	-49.67	20221111	13730	1.17	20231006	1.41	N	019440	5000	428 억		127952	N	N	0	N	00	N
120	20231010	100300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13940	100	2	0.72	22600710	1618	43.00	13850	14040	13850	17990	9690	13840	13968.30	1.49	0	-326	14073	13956	13843	13726	13613	14015	13785	429	4150	5000	8850	10	1	8570000	1195	6.55	0.35	12	0.02	2128.00	39979.00	27600	20221111	-49.49	13730	20231006	1.53	22200	-37.21	20230227	13730	1.53	20231006	27600	-49.49	20221111	13730	1.53	20231006	1.41	N	019440	5000	428 억		127952	N	N	0	N	00	N
121	20231010	090301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	13860	20	2	0.14	762360	55	1.46	13850	13870	13850	17990	9690	13840	13861.09	1.49	0	19	14073	13956	13843	13726	13613	14015	13785	429	4150	5000	8850	10	1	8570000	1188	6.51	0.35	12	0.00	2128.00	39979.00	27600	20221111	-49.78	13730	20231006	0.95	22200	-37.57	20230227	13730	0.95	20231006	27600	-49.78	20221111	13730	0.95	20231006	1.41	N	019440	5000	428 억		127952	N	N	0	N	00	N
122	20231006	160302	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13840	30	2	0.22	51895100	3737	19.69	13730	13960	13730	17950	9670	13810	13887.12	1.49	0	-52	14190	14000	13900	13710	13610	13950	13660	429	4140	5000	8830	10	1	8570000	1186	6.50	0.35	12	0.04	2128.00	39979.00	27600	20221111	-49.86	13730	20231006	0.80	22200	-37.66	20230227	13730	0.80	20231006	27600	-49.86	20221111	13730	0.80	20231006	1.49	N	019440	5000	428 억		127875	N	N	0	N	00	N
123	20231006	150257	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13880	70	2	0.51	42082950	3029	15.96	13730	13960	13730	17950	9670	13810	13893.35	1.49	0	-56	14190	14000	13900	13710	13610	13950	13660	429	4140	5000	8830	10	1	8570000	1190	6.52	0.35	12	0.04	2128.00	39979.00	27600	20221111	-49.71	13730	20231006	1.09	22200	-37.48	20230227	13730	1.09	20231006	27600	-49.71	20221111	13730	1.09	20231006	1.49	N	019440	5000	428 억		127875	N	N	0	N	00	N
124	20231006	140258	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13910	100	2	0.72	34986730	2519	13.28	13730	13960	13730	17950	9670	13810	13889.13	1.49	0	-60	14190	14000	13900	13710	13610	13950	13660	429	4140	5000	8830	10	1	8570000	1192	6.54	0.35	12	0.03	2128.00	39979.00	27600	20221111	-49.60	13730	20231006	1.31	22200	-37.34	20230227	13730	1.31	20231006	27600	-49.60	20221111	13730	1.31	20231006	1.49	N	019440	5000	428 억		127875	N	N	0	N	00	N
125	20231006	130257	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13950	140	2	1.01	31924960	2299	12.12	13730	13960	13730	17950	9670	13810	13886.45	1.49	0	-45	14190	14000	13900	13710	13610	13950	13660	429	4140	5000	8830	10	1	8570000	1196	6.56	0.35	12	0.03	2128.00	39979.00	27600	20221111	-49.46	13730	20231006	1.60	22200	-37.16	20230227	13730	1.60	20231006	27600	-49.46	20221111	13730	1.60	20231006	1.49	N	019440	5000	428 억		127875	N	N	0	N	00	N
126	20231006	120255	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13940	130	2	0.94	26652450	1921	10.12	13730	13960	13730	17950	9670	13810	13874.26	1.49	0	-31	14190	14000	13900	13710	13610	13950	13660	429	4140	5000	8830	10	1	8570000	1195	6.55	0.35	12	0.02	2128.00	39979.00	27600	20221111	-49.49	13730	20231006	1.53	22200	-37.21	20230227	13730	1.53	20231006	27600	-49.49	20221111	13730	1.53	20231006	1.49	N	019440	5000	428 억		127875	N	N	0	N	00	N
127	20231006	110253	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13890	80	2	0.58	21274820	1534	8.08	13730	13960	13730	17950	9670	13810	13868.85	1.49	0	-14	14190	14000	13900	13710	13610	13950	13660	429	4140	5000	8830	10	1	8570000	1190	6.53	0.35	12	0.02	2128.00	39979.00	27600	20221111	-49.67	13730	20231006	1.17	22200	-37.43	20230227	13730	1.17	20231006	27600	-49.67	20221111	13730	1.17	20231006	1.49	N	019440	5000	428 억		127875	N	N	0	N	00	N
128	20231006	100256	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13900	90	2	0.65	9976720	722	3.81	13730	13960	13730	17950	9670	13810	13818.17	1.49	0	1	14190	14000	13900	13710	13610	13950	13660	429	4140	5000	8830	10	1	8570000	1191	6.53	0.35	12	0.01	2128.00	39979.00	27600	20221111	-49.64	13730	20231006	1.24	22200	-37.39	20230227	13730	1.24	20231006	27600	-49.64	20221111	13730	1.24	20231006	1.49	N	019440	5000	428 억		127875	N	N	0	N	00	N
129	20231006	090251	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	13730	-80	5	-0.58	3281470	239	1.26	13730	13730	13730	17950	9670	13810	13730.00	1.49	0	51	14190	14000	13900	13710	13610	13950	13660	429	4140	5000	8830	10	1	8570000	1177	6.45	0.34	12	0.00	2128.00	39979.00	27600	20221111	-50.25	13730	20231006	0.00	22200	-38.15	20230227	13730	0.00	20231006	27600	-50.25	20221111	13730	0.00	20231006	1.49	N	019440	5000	428 억		127875	N	N	0	N	00	N