KissMeData/071090/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 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	160632	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3250	-110	5	-3.27	739434740	224578	24.91	3350	3400	3215	4365	2355	3360	3292.58	1.10	-11812	3693	3526	3358	3191	3023	3610	3275	101	1005	500	2410	5	1	20191471	656	5.66	0.44	12	1.11	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	5.34	N	071090	500	100 억	222884	N	N	0	N	N
3	20231031	150639	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3230	-130	5	-3.87	693384645	210358	23.33	3350	3400	3215	4365	2355	3360	3296.21	1.10	-7135	3693	3526	3358	3191	3023	3610	3275	101	1005	500	2410	5	1	20191471	652	5.63	0.44	12	1.04	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	5.34	N	071090	500	100 억	222884	N	N	0	N	N
4	20231031	140646	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3230	-130	5	-3.87	613535830	185598	20.58	3350	3400	3215	4365	2355	3360	3305.72	1.10	1696	3693	3526	3358	3191	3023	3610	3275	101	1005	500	2410	5	1	20191471	652	5.63	0.44	12	0.92	574.00	7378.00	5650	20230221	-42.83	3000	20230103	7.67	5650	-42.83	20230221	3000	7.67	20230103	5650	-42.83	20230221	3000	7.67	20230103	5.34	N	071090	500	100 억	222884	N	N	0	N	N
5	20231031	130639	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3245	-115	5	-3.42	509965330	153588	17.03	3350	3400	3240	4365	2355	3360	3320.35	1.10	15978	3693	3526	3358	3191	3023	3610	3275	101	1005	500	2410	5	1	20191471	655	5.65	0.44	12	0.76	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	5.34	N	071090	500	100 억	222884	N	N	0	N	N
6	20231031	120637	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3265	-95	5	-2.83	465544085	139921	15.52	3350	3400	3250	4365	2355	3360	3327.19	1.10	20252	3693	3526	3358	3191	3023	3610	3275	101	1005	500	2410	5	1	20191471	659	5.69	0.44	12	0.69	574.00	7378.00	5650	20230221	-42.21	3000	20230103	8.83	5650	-42.21	20230221	3000	8.83	20230103	5650	-42.21	20230221	3000	8.83	20230103	5.34	N	071090	500	100 억	222884	N	N	0	N	N
7	20231031	110655	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3310	-50	5	-1.49	381877210	114366	12.68	3350	3400	3280	4365	2355	3360	3339.08	1.10	25951	3693	3526	3358	3191	3023	3610	3275	101	1005	500	2410	5	1	20191471	668	5.77	0.45	12	0.57	574.00	7378.00	5650	20230221	-41.42	3000	20230103	10.33	5650	-41.42	20230221	3000	10.33	20230103	5650	-41.42	20230221	3000	10.33	20230103	5.34	N	071090	500	100 억	222884	N	N	0	N	N
8	20231031	100645	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3350	-10	5	-0.30	254883815	75985	8.43	3350	3400	3335	4365	2355	3360	3354.40	1.10	29888	3693	3526	3358	3191	3023	3610	3275	101	1005	500	2410	5	1	20191471	676	5.84	0.45	12	0.38	574.00	7378.00	5650	20230221	-40.71	3000	20230103	11.67	5650	-40.71	20230221	3000	11.67	20230103	5650	-40.71	20230221	3000	11.67	20230103	5.34	N	071090	500	100 억	222884	N	N	0	N	N
9	20231031	090642	57	100.00	KOSPI	철강.금속	N	N	N	N		N	3380	20	2	0.60	94078680	28026	3.11	3350	3400	3335	4365	2355	3360	3356.84	1.10	11317	3693	3526	3358	3191	3023	3610	3275	101	1005	500	2410	5	1	20191471	682	5.89	0.46	12	0.14	574.00	7378.00	5650	20230221	-40.18	3000	20230103	12.67	5650	-40.18	20230221	3000	12.67	20230103	5650	-40.18	20230221	3000	12.67	20230103	5.34	N	071090	500	100 억	222884	N	N	0	N	N
10	20231030	160633	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3360	135	2	4.19	3030796885	888007	532.85	3200	3525	3190	4190	2260	3225	3413.29	0.95	29339	3371	3297	3246	3172	3121	3335	3210	101	965	500	2320	5	1	20191471	678	5.85	0.46	12	4.40	574.00	7378.00	5650	20230221	-40.53	3000	20230103	12.00	5650	-40.53	20230221	3000	12.00	20230103	5650	-40.53	20230221	3000	12.00	20230103	5.23	N	071090	500	100 억	192177	N	N	0	N	N
11	20231030	150618	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3380	155	2	4.81	2873180390	841322	504.84	3200	3525	3190	4190	2260	3225	3415.30	0.95	12929	3371	3297	3246	3172	3121	3335	3210	101	965	500	2320	5	1	20191471	682	5.89	0.46	12	4.17	574.00	7378.00	5650	20230221	-40.18	3000	20230103	12.67	5650	-40.18	20230221	3000	12.67	20230103	5650	-40.18	20230221	3000	12.67	20230103	5.23	N	071090	500	100 억	192177	N	N	0	N	N
12	20231030	140618	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3375	150	2	4.65	2554619835	747180	448.35	3200	3525	3190	4190	2260	3225	3419.27	0.95	-6121	3371	3297	3246	3172	3121	3335	3210	101	965	500	2320	5	1	20191471	681	5.88	0.46	12	3.70	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	5.23	N	071090	500	100 억	192177	N	N	0	N	N
13	20231030	130620	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3320	95	2	2.95	275975385	84249	50.55	3200	3335	3190	4190	2260	3225	3276.30	0.95	24642	3371	3297	3246	3172	3121	3335	3210	101	965	500	2320	5	1	20191471	670	5.78	0.45	12	0.42	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	5.23	N	071090	500	100 억	192177	N	N	0	N	N
14	20231030	120615	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3315	90	2	2.79	241178875	73783	44.27	3200	3330	3190	4190	2260	3225	3269.34	0.95	17570	3371	3297	3246	3172	3121	3335	3210	101	965	500	2320	5	1	20191471	669	5.78	0.45	12	0.37	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	5.23	N	071090	500	100 억	192177	N	N	0	N	N
15	20231030	110615	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3320	95	2	2.95	208922425	64040	38.43	3200	3330	3190	4190	2260	3225	3262.95	0.95	16885	3371	3297	3246	3172	3121	3335	3210	101	965	500	2320	5	1	20191471	670	5.78	0.45	12	0.32	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	5.23	N	071090	500	100 억	192177	N	N	0	N	N
16	20231030	100616	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	65	2	2.02	138678990	42764	25.66	3200	3290	3190	4190	2260	3225	3243.31	0.95	9340	3371	3297	3246	3172	3121	3335	3210	101	965	500	2320	5	1	20191471	664	5.73	0.45	12	0.21	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	5.23	N	071090	500	100 억	192177	N	N	0	N	N
17	20231030	090612	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	0	3	0.00	58332120	18092	10.86	3200	3235	3190	4190	2260	3225	3224.15	0.95	7299	3371	3297	3246	3172	3121	3335	3210	101	965	500	2320	5	1	20191471	651	5.62	0.44	12	0.09	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	5.23	N	071090	500	100 억	192177	N	N	0	N	N
18	20231027	160545	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3225	10	2	0.31	535475200	164649	56.02	3220	3320	3195	4175	2255	3215	3252.28	0.84	23278	3428	3321	3268	3161	3108	3295	3135	101	960	500	2310	5	1	20191471	651	5.62	0.44	12	0.82	574.00	7378.00	5650	20230221	-42.92	3000	20230103	7.50	5650	-42.92	20230221	3000	7.50	20230103	5650	-42.92	20230221	3000	7.50	20230103	5.27	N	071090	500	100 억	168699	N	N	0	N	N
19	20231027	150613	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3245	30	2	0.93	505960850	155521	52.92	3220	3320	3195	4175	2255	3215	3253.33	0.84	20801	3428	3321	3268	3161	3108	3295	3135	101	960	500	2310	5	1	20191471	655	5.65	0.44	12	0.77	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	5.27	N	071090	500	100 억	168699	N	N	0	N	N
20	20231027	140612	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3265	50	2	1.56	446201050	137044	46.63	3220	3320	3195	4175	2255	3215	3255.90	0.84	16525	3428	3321	3268	3161	3108	3295	3135	101	960	500	2310	5	1	20191471	659	5.69	0.44	12	0.68	574.00	7378.00	5650	20230221	-42.21	3000	20230103	8.83	5650	-42.21	20230221	3000	8.83	20230103	5650	-42.21	20230221	3000	8.83	20230103	5.27	N	071090	500	100 억	168699	N	N	0	N	N
21	20231027	130604	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3255	40	2	1.24	400041000	122789	41.78	3220	3320	3195	4175	2255	3215	3257.95	0.84	13682	3428	3321	3268	3161	3108	3295	3135	101	960	500	2310	5	1	20191471	657	5.67	0.44	12	0.61	574.00	7378.00	5650	20230221	-42.39	3000	20230103	8.50	5650	-42.39	20230221	3000	8.50	20230103	5650	-42.39	20230221	3000	8.50	20230103	5.27	N	071090	500	100 억	168699	N	N	0	N	N
22	20231027	120615	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3300	85	2	2.64	316697085	97247	33.09	3220	3320	3195	4175	2255	3215	3256.63	0.84	18368	3428	3321	3268	3161	3108	3295	3135	101	960	500	2310	5	1	20191471	666	5.75	0.45	12	0.48	574.00	7378.00	5650	20230221	-41.59	3000	20230103	10.00	5650	-41.59	20230221	3000	10.00	20230103	5650	-41.59	20230221	3000	10.00	20230103	5.27	N	071090	500	100 억	168699	N	N	0	N	N
23	20231027	110620	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3290	75	2	2.33	236429175	72942	24.82	3220	3295	3195	4175	2255	3215	3241.33	0.84	5526	3428	3321	3268	3161	3108	3295	3135	101	960	500	2310	5	1	20191471	664	5.73	0.45	12	0.36	574.00	7378.00	5650	20230221	-41.77	3000	20230103	9.67	5650	-41.77	20230221	3000	9.67	20230103	5650	-41.77	20230221	3000	9.67	20230103	5.27	N	071090	500	100 억	168699	N	N	0	N	N
24	20231027	100612	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3235	20	2	0.62	157420270	48805	16.61	3220	3270	3195	4175	2255	3215	3225.49	0.84	-5128	3428	3321	3268	3161	3108	3295	3135	101	960	500	2310	5	1	20191471	653	5.64	0.44	12	0.24	574.00	7378.00	5650	20230221	-42.74	3000	20230103	7.83	5650	-42.74	20230221	3000	7.83	20230103	5650	-42.74	20230221	3000	7.83	20230103	5.27	N	071090	500	100 억	168699	N	N	0	N	N
25	20231027	090609	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3240	25	2	0.78	23358615	7222	2.46	3220	3270	3220	4175	2255	3215	3234.37	0.84	748	3428	3321	3268	3161	3108	3295	3135	101	960	500	2310	5	1	20191471	654	5.64	0.44	12	0.04	574.00	7378.00	5650	20230221	-42.65	3000	20230103	8.00	5650	-42.65	20230221	3000	8.00	20230103	5650	-42.65	20230221	3000	8.00	20230103	5.27	N	071090	500	100 억	168699	N	N	0	N	N
26	20231026	160604	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3215	-205	5	-5.99	930139290	284914	127.34	3320	3375	3215	4445	2395	3420	3265.09	1.33	-89851	3563	3491	3443	3371	3323	3467	3347	101	1025	500	2460	5	1	20191471	649	5.60	0.44	12	1.41	574.00	7378.00	5650	20230221	-43.10	3000	20230103	7.17	5650	-43.10	20230221	3000	7.17	20230103	5650	-43.10	20230221	3000	7.17	20230103	5.46	N	071090	500	100 억	267662	N	N	0	N	N
27	20231026	150603	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3245	-175	5	-5.12	843794450	258119	115.37	3320	3375	3225	4445	2395	3420	3269.00	1.33	-91680	3563	3491	3443	3371	3323	3467	3347	101	1025	500	2460	5	1	20191471	655	5.65	0.44	12	1.28	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	5.46	N	071090	500	100 억	267662	N	N	0	N	N
28	20231026	140604	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3235	-185	5	-5.41	646140060	197242	88.16	3320	3375	3230	4445	2395	3420	3275.86	1.33	-80353	3563	3491	3443	3371	3323	3467	3347	101	1025	500	2460	5	1	20191471	653	5.64	0.44	12	0.98	574.00	7378.00	5650	20230221	-42.74	3000	20230103	7.83	5650	-42.74	20230221	3000	7.83	20230103	5650	-42.74	20230221	3000	7.83	20230103	5.46	N	071090	500	100 억	267662	N	N	0	N	N
29	20231026	130603	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3250	-170	5	-4.97	583935215	178026	79.57	3320	3375	3230	4445	2395	3420	3280.04	1.33	-72658	3563	3491	3443	3371	3323	3467	3347	101	1025	500	2460	5	1	20191471	656	5.66	0.44	12	0.88	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	5.46	N	071090	500	100 억	267662	N	N	0	N	N
30	20231026	120602	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3245	-175	5	-5.12	546095425	166346	74.35	3320	3375	3240	4445	2395	3420	3282.87	1.33	-68929	3563	3491	3443	3371	3323	3467	3347	101	1025	500	2460	5	1	20191471	655	5.65	0.44	12	0.82	574.00	7378.00	5650	20230221	-42.57	3000	20230103	8.17	5650	-42.57	20230221	3000	8.17	20230103	5650	-42.57	20230221	3000	8.17	20230103	5.46	N	071090	500	100 억	267662	N	N	0	N	N
31	20231026	110608	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3295	-125	5	-3.65	326284035	98774	44.15	3320	3375	3275	4445	2395	3420	3303.32	1.33	-42997	3563	3491	3443	3371	3323	3467	3347	101	1025	500	2460	5	1	20191471	665	5.74	0.45	12	0.49	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	5.46	N	071090	500	100 억	267662	N	N	0	N	N
32	20231026	100607	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3305	-115	5	-3.36	247952870	74957	33.50	3320	3375	3275	4445	2395	3420	3307.90	1.33	-25523	3563	3491	3443	3371	3323	3467	3347	101	1025	500	2460	5	1	20191471	667	5.76	0.45	12	0.37	574.00	7378.00	5650	20230221	-41.50	3000	20230103	10.17	5650	-41.50	20230221	3000	10.17	20230103	5650	-41.50	20230221	3000	10.17	20230103	5.46	N	071090	500	100 억	267662	N	N	0	N	N
33	20231026	090605	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3320	-100	5	-2.92	27500370	8299	3.71	3320	3375	3275	4445	2395	3420	3313.44	1.33	-1872	3563	3491	3443	3371	3323	3467	3347	101	1025	500	2460	5	1	20191471	670	5.78	0.45	12	0.04	574.00	7378.00	5650	20230221	-41.24	3000	20230103	10.67	5650	-41.24	20230221	3000	10.67	20230103	5650	-41.24	20230221	3000	10.67	20230103	5.46	N	071090	500	100 억	267662	N	N	0	N	N
34	20231025	160607	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3420	-75	5	-2.15	761978365	220916	28.01	3450	3515	3395	4540	2450	3495	3449.48	1.34	-2643	3735	3615	3400	3280	3065	3675	3340	101	1045	500	2510	5	1	20191471	691	5.96	0.46	12	1.09	574.00	7378.00	5650	20230221	-39.47	3000	20230103	14.00	5650	-39.47	20230221	3000	14.00	20230103	5650	-39.47	20230221	3000	14.00	20230103	5.56	N	071090	500	100 억	271199	N	N	0	N	N
35	20231025	150606	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3425	-70	5	-2.00	709632170	205598	26.07	3450	3515	3395	4540	2450	3495	3451.55	1.34	2958	3735	3615	3400	3280	3065	3675	3340	101	1045	500	2510	5	1	20191471	692	5.97	0.46	12	1.02	574.00	7378.00	5650	20230221	-39.38	3000	20230103	14.17	5650	-39.38	20230221	3000	14.17	20230103	5650	-39.38	20230221	3000	14.17	20230103	5.56	N	071090	500	100 억	271199	N	N	0	N	N
36	20231025	140603	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3435	-60	5	-1.72	618143650	178841	22.67	3450	3515	3415	4540	2450	3495	3456.39	1.34	11901	3735	3615	3400	3280	3065	3675	3340	101	1045	500	2510	5	1	20191471	694	5.98	0.47	12	0.89	574.00	7378.00	5650	20230221	-39.20	3000	20230103	14.50	5650	-39.20	20230221	3000	14.50	20230103	5650	-39.20	20230221	3000	14.50	20230103	5.56	N	071090	500	100 억	271199	N	N	0	N	N
37	20231025	130603	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3450	-45	5	-1.29	423038895	122235	15.50	3450	3500	3435	4540	2450	3495	3460.87	1.34	24991	3735	3615	3400	3280	3065	3675	3340	101	1045	500	2510	5	1	20191471	697	6.01	0.47	12	0.61	574.00	7378.00	5650	20230221	-38.94	3000	20230103	15.00	5650	-38.94	20230221	3000	15.00	20230103	5650	-38.94	20230221	3000	15.00	20230103	5.56	N	071090	500	100 억	271199	N	N	0	N	N
38	20231025	120603	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3470	-25	5	-0.72	355184135	102562	13.00	3450	3500	3440	4540	2450	3495	3463.12	1.34	32022	3735	3615	3400	3280	3065	3675	3340	101	1045	500	2510	5	1	20191471	701	6.05	0.47	12	0.51	574.00	7378.00	5650	20230221	-38.58	3000	20230103	15.67	5650	-38.58	20230221	3000	15.67	20230103	5650	-38.58	20230221	3000	15.67	20230103	5.56	N	071090	500	100 억	271199	N	N	0	N	N
39	20231025	110604	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3475	-20	5	-0.57	330472960	95459	12.10	3450	3500	3440	4540	2450	3495	3461.94	1.34	29919	3735	3615	3400	3280	3065	3675	3340	101	1045	500	2510	5	1	20191471	702	6.05	0.47	12	0.47	574.00	7378.00	5650	20230221	-38.50	3000	20230103	15.83	5650	-38.50	20230221	3000	15.83	20230103	5650	-38.50	20230221	3000	15.83	20230103	5.56	N	071090	500	100 억	271199	N	N	0	N	N
40	20231025	100604	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3475	-20	5	-0.57	239685320	69229	8.78	3450	3500	3440	4540	2450	3495	3462.21	1.34	20457	3735	3615	3400	3280	3065	3675	3340	101	1045	500	2510	5	1	20191471	702	6.05	0.47	12	0.34	574.00	7378.00	5650	20230221	-38.50	3000	20230103	15.83	5650	-38.50	20230221	3000	15.83	20230103	5650	-38.50	20230221	3000	15.83	20230103	5.56	N	071090	500	100 억	271199	N	N	0	N	N
41	20231025	090601	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	-40	5	-1.14	95617765	27652	3.51	3450	3500	3445	4540	2450	3495	3457.90	1.34	8455	3735	3615	3400	3280	3065	3675	3340	101	1045	500	2510	5	1	20191471	698	6.02	0.47	12	0.14	574.00	7378.00	5650	20230221	-38.85	3000	20230103	15.17	5650	-38.85	20230221	3000	15.17	20230103	5650	-38.85	20230221	3000	15.17	20230103	5.56	N	071090	500	100 억	271199	N	N	0	N	N
42	20231024	160550	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3495	160	2	4.80	2647262595	779645	222.87	3340	3520	3185	4335	2335	3335	3395.55	0.81	98108	3488	3411	3373	3296	3258	3392	3277	101	1000	500	2400	5	1	20191471	706	6.09	0.47	12	3.86	574.00	7378.00	5650	20230221	-38.14	3000	20230103	16.50	5650	-38.14	20230221	3000	16.50	20230103	5650	-38.14	20230221	3000	16.50	20230103	5.66	N	071090	500	100 억	163414	N	N	0	N	N
43	20231024	150600	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3450	115	2	3.45	2472604790	729650	208.57	3340	3510	3185	4335	2335	3335	3388.88	0.81	76555	3488	3411	3373	3296	3258	3392	3277	101	1000	500	2400	5	1	20191471	697	6.01	0.47	12	3.61	574.00	7378.00	5650	20230221	-38.94	3000	20230103	15.00	5650	-38.94	20230221	3000	15.00	20230103	5650	-38.94	20230221	3000	15.00	20230103	5.66	N	071090	500	100 억	163414	N	N	0	N	N
44	20231024	140548	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3455	120	2	3.60	2093379840	620699	177.43	3340	3500	3185	4335	2335	3335	3372.72	0.81	37755	3488	3411	3373	3296	3258	3392	3277	101	1000	500	2400	5	1	20191471	698	6.02	0.47	12	3.07	574.00	7378.00	5650	20230221	-38.85	3000	20230103	15.17	5650	-38.85	20230221	3000	15.17	20230103	5650	-38.85	20230221	3000	15.17	20230103	5.66	N	071090	500	100 억	163414	N	N	0	N	N
45	20231024	130556	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3415	80	2	2.40	1691046610	503414	143.90	3340	3500	3185	4335	2335	3335	3359.24	0.81	19584	3488	3411	3373	3296	3258	3392	3277	101	1000	500	2400	5	1	20191471	690	5.95	0.46	12	2.49	574.00	7378.00	5650	20230221	-39.56	3000	20230103	13.83	5650	-39.56	20230221	3000	13.83	20230103	5650	-39.56	20230221	3000	13.83	20230103	5.66	N	071090	500	100 억	163414	N	N	0	N	N
46	20231024	120601	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3295	-40	5	-1.20	630253325	192140	54.92	3340	3395	3185	4335	2335	3335	3279.69	0.81	20232	3488	3411	3373	3296	3258	3392	3277	101	1000	500	2400	5	1	20191471	665	5.74	0.45	12	0.95	574.00	7378.00	5650	20230221	-41.68	3000	20230103	9.83	5650	-41.68	20230221	3000	9.83	20230103	5650	-41.68	20230221	3000	9.83	20230103	5.66	N	071090	500	100 억	163414	N	N	0	N	N
47	20231024	110556	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3250	-85	5	-2.55	548029595	167025	47.74	3340	3395	3185	4335	2335	3335	3280.57	0.81	9950	3488	3411	3373	3296	3258	3392	3277	101	1000	500	2400	5	1	20191471	656	5.66	0.44	12	0.83	574.00	7378.00	5650	20230221	-42.48	3000	20230103	8.33	5650	-42.48	20230221	3000	8.33	20230103	5650	-42.48	20230221	3000	8.33	20230103	5.66	N	071090	500	100 억	163414	N	N	0	N	N
48	20231024	100551	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3315	-20	5	-0.60	252264645	75449	21.57	3340	3395	3305	4335	2335	3335	3343.71	0.81	-3140	3488	3411	3373	3296	3258	3392	3277	101	1000	500	2400	5	1	20191471	669	5.78	0.45	12	0.37	574.00	7378.00	5650	20230221	-41.33	3000	20230103	10.50	5650	-41.33	20230221	3000	10.50	20230103	5650	-41.33	20230221	3000	10.50	20230103	5.66	N	071090	500	100 억	163414	N	N	0	N	N
49	20231024	090555	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	20	2	0.60	80858495	24186	6.91	3340	3395	3340	4335	2335	3335	3343.81	0.81	5150	3488	3411	3373	3296	3258	3392	3277	101	1000	500	2400	5	1	20191471	677	5.84	0.45	12	0.12	574.00	7378.00	5650	20230221	-40.62	3000	20230103	11.83	5650	-40.62	20230221	3000	11.83	20230103	5650	-40.62	20230221	3000	11.83	20230103	5.66	N	071090	500	100 억	163414	N	N	0	N	N
50	20231023	160547	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3335	-115	5	-3.33	1157038870	341694	74.78	3400	3450	3335	4485	2415	3450	3386.26	0.98	-28567	3700	3575	3495	3370	3290	3535	3330	101	1035	500	2480	5	1	20191471	673	5.81	0.45	12	1.69	574.00	7378.00	5650	20230221	-40.97	3000	20230103	11.17	5650	-40.97	20230221	3000	11.17	20230103	5650	-40.97	20230221	3000	11.17	20230103	5.67	N	071090	500	100 억	197455	N	N	0	N	N
51	20231023	150550	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3355	-95	5	-2.75	1043085550	307569	67.31	3400	3450	3335	4485	2415	3450	3391.35	0.98	-30931	3700	3575	3495	3370	3290	3535	3330	101	1035	500	2480	5	1	20191471	677	5.84	0.45	12	1.52	574.00	7378.00	5650	20230221	-40.62	3000	20230103	11.83	5650	-40.62	20230221	3000	11.83	20230103	5650	-40.62	20230221	3000	11.83	20230103	5.67	N	071090	500	100 억	197455	N	N	0	N	N
52	20231023	140549	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3375	-75	5	-2.17	817113140	240404	52.61	3400	3450	3370	4485	2415	3450	3398.87	0.98	-22758	3700	3575	3495	3370	3290	3535	3330	101	1035	500	2480	5	1	20191471	681	5.88	0.46	12	1.19	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	5.67	N	071090	500	100 억	197455	N	N	0	N	N
53	20231023	130553	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3405	-45	5	-1.30	705816050	207478	45.41	3400	3450	3370	4485	2415	3450	3401.84	0.98	-14090	3700	3575	3495	3370	3290	3535	3330	101	1035	500	2480	5	1	20191471	688	5.93	0.46	12	1.03	574.00	7378.00	5650	20230221	-39.73	3000	20230103	13.50	5650	-39.73	20230221	3000	13.50	20230103	5650	-39.73	20230221	3000	13.50	20230103	5.67	N	071090	500	100 억	197455	N	N	0	N	N
54	20231023	120546	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3410	-40	5	-1.16	650169550	191098	41.82	3400	3450	3370	4485	2415	3450	3402.23	0.98	-9549	3700	3575	3495	3370	3290	3535	3330	101	1035	500	2480	5	1	20191471	689	5.94	0.46	12	0.95	574.00	7378.00	5650	20230221	-39.65	3000	20230103	13.67	5650	-39.65	20230221	3000	13.67	20230103	5650	-39.65	20230221	3000	13.67	20230103	5.67	N	071090	500	100 억	197455	N	N	0	N	N
55	20231023	110546	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3435	-15	5	-0.43	594701030	174851	38.27	3400	3450	3370	4485	2415	3450	3401.13	0.98	-5894	3700	3575	3495	3370	3290	3535	3330	101	1035	500	2480	5	1	20191471	694	5.98	0.47	12	0.87	574.00	7378.00	5650	20230221	-39.20	3000	20230103	14.50	5650	-39.20	20230221	3000	14.50	20230103	5650	-39.20	20230221	3000	14.50	20230103	5.67	N	071090	500	100 억	197455	N	N	0	N	N
56	20231023	100542	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3395	-55	5	-1.59	487764195	143514	31.41	3400	3450	3370	4485	2415	3450	3398.65	0.98	-6258	3700	3575	3495	3370	3290	3535	3330	101	1035	500	2480	5	1	20191471	686	5.91	0.46	12	0.71	574.00	7378.00	5650	20230221	-39.91	3000	20230103	13.17	5650	-39.91	20230221	3000	13.17	20230103	5650	-39.91	20230221	3000	13.17	20230103	5.67	N	071090	500	100 억	197455	N	N	0	N	N
57	20231023	090554	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3410	-40	5	-1.16	235201835	69216	15.15	3400	3430	3375	4485	2415	3450	3397.93	0.98	7549	3700	3575	3495	3370	3290	3535	3330	101	1035	500	2480	5	1	20191471	689	5.94	0.46	12	0.34	574.00	7378.00	5650	20230221	-39.65	3000	20230103	13.67	5650	-39.65	20230221	3000	13.67	20230103	5650	-39.65	20230221	3000	13.67	20230103	5.67	N	071090	500	100 억	197455	N	N	0	N	N
58	20231020	160546	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3450	-185	5	-5.09	1571969175	450557	32.24	3555	3620	3415	4725	2545	3635	3489.06	1.21	-48855	4111	3872	3661	3422	3211	3767	3317	101	1090	500	2610	5	1	20191471	697	6.01	0.47	12	2.23	574.00	7378.00	5650	20230221	-38.94	3000	20230103	15.00	5650	-38.94	20230221	3000	15.00	20230103	5650	-38.94	20230221	3000	15.00	20230103	5.27	N	071090	500	100 억	244955	N	N	0	N	N
59	20231020	150546	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3470	-165	5	-4.54	1437850025	411741	29.46	3555	3620	3415	4725	2545	3635	3492.12	1.21	-46893	4111	3872	3661	3422	3211	3767	3317	101	1090	500	2610	5	1	20191471	701	6.05	0.47	12	2.04	574.00	7378.00	5650	20230221	-38.58	3000	20230103	15.67	5650	-38.58	20230221	3000	15.67	20230103	5650	-38.58	20230221	3000	15.67	20230103	5.27	N	071090	500	100 억	244955	N	N	0	N	N
60	20231020	140549	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3510	-125	5	-3.44	1246636570	357004	25.55	3555	3620	3415	4725	2545	3635	3491.94	1.21	-33458	4111	3872	3661	3422	3211	3767	3317	101	1090	500	2610	5	1	20191471	709	6.11	0.48	12	1.77	574.00	7378.00	5650	20230221	-37.88	3000	20230103	17.00	5650	-37.88	20230221	3000	17.00	20230103	5650	-37.88	20230221	3000	17.00	20230103	5.27	N	071090	500	100 억	244955	N	N	0	N	N
61	20231020	130533	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3500	-135	5	-3.71	1139094965	326416	23.36	3555	3620	3415	4725	2545	3635	3489.70	1.21	-34826	4111	3872	3661	3422	3211	3767	3317	101	1090	500	2610	5	1	20191471	707	6.10	0.47	12	1.62	574.00	7378.00	5650	20230221	-38.05	3000	20230103	16.67	5650	-38.05	20230221	3000	16.67	20230103	5650	-38.05	20230221	3000	16.67	20230103	5.27	N	071090	500	100 억	244955	N	N	0	N	N
62	20231020	120543	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3450	-185	5	-5.09	998659450	286178	20.48	3555	3620	3415	4725	2545	3635	3489.64	1.21	-28795	4111	3872	3661	3422	3211	3767	3317	101	1090	500	2610	5	1	20191471	697	6.01	0.47	12	1.42	574.00	7378.00	5650	20230221	-38.94	3000	20230103	15.00	5650	-38.94	20230221	3000	15.00	20230103	5650	-38.94	20230221	3000	15.00	20230103	5.27	N	071090	500	100 억	244955	N	N	0	N	N
63	20231020	110548	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3430	-205	5	-5.64	895971760	256346	18.34	3555	3620	3415	4725	2545	3635	3495.17	1.21	-25561	4111	3872	3661	3422	3211	3767	3317	101	1090	500	2610	5	1	20191471	693	5.98	0.46	12	1.27	574.00	7378.00	5650	20230221	-39.29	3000	20230103	14.33	5650	-39.29	20230221	3000	14.33	20230103	5650	-39.29	20230221	3000	14.33	20230103	5.27	N	071090	500	100 억	244955	N	N	0	N	N
64	20231020	100541	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3465	-170	5	-4.68	629319560	178768	12.79	3555	3620	3450	4725	2545	3635	3520.31	1.21	-16517	4111	3872	3661	3422	3211	3767	3317	101	1090	500	2610	5	1	20191471	700	6.04	0.47	12	0.89	574.00	7378.00	5650	20230221	-38.67	3000	20230103	15.50	5650	-38.67	20230221	3000	15.50	20230103	5650	-38.67	20230221	3000	15.50	20230103	5.27	N	071090	500	100 억	244955	N	N	0	N	N
65	20231020	090543	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3595	-40	5	-1.10	86802510	24265	1.74	3555	3620	3555	4725	2545	3635	3577.27	1.21	5248	4111	3872	3661	3422	3211	3767	3317	101	1090	500	2610	5	1	20191471	726	6.26	0.49	12	0.12	574.00	7378.00	5650	20230221	-36.37	3000	20230103	19.83	5650	-36.37	20230221	3000	19.83	20230103	5650	-36.37	20230221	3000	19.83	20230103	5.27	N	071090	500	100 억	244955	N	N	0	N	N
66	20231019	160540	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3635	-95	5	-2.55	5026071905	1362048	58.78	3650	3900	3450	4845	2615	3730	3690.28	1.67	-87786	4083	3906	3773	3596	3463	3995	3685	101	1115	500	2680	5	1	20191471	734	6.33	0.49	12	6.75	574.00	7378.00	5650	20230221	-35.66	3000	20230103	21.17	5650	-35.66	20230221	3000	21.17	20230103	5650	-35.66	20230221	3000	21.17	20230103	5.50	N	071090	500	100 억	337361	N	N	0	N	N
67	20231019	150538	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3620	-110	5	-2.95	4726984400	1279306	55.21	3650	3900	3450	4845	2615	3730	3694.95	1.67	-95338	4083	3906	3773	3596	3463	3995	3685	101	1115	500	2680	5	1	20191471	731	6.31	0.49	12	6.34	574.00	7378.00	5650	20230221	-35.93	3000	20230103	20.67	5650	-35.93	20230221	3000	20.67	20230103	5650	-35.93	20230221	3000	20.67	20230103	5.50	N	071090	500	100 억	337361	N	N	0	N	N
68	20231019	140541	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3575	-155	5	-4.16	1142140630	318215	13.73	3650	3670	3450	4845	2615	3730	3589.01	1.67	-49672	4083	3906	3773	3596	3463	3995	3685	101	1115	500	2680	5	1	20191471	722	6.23	0.48	12	1.58	574.00	7378.00	5650	20230221	-36.73	3000	20230103	19.17	5650	-36.73	20230221	3000	19.17	20230103	5650	-36.73	20230221	3000	19.17	20230103	5.50	N	071090	500	100 억	337361	N	N	0	N	N
69	20231019	130537	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3600	-130	5	-3.49	1061671245	295703	12.76	3650	3670	3450	4845	2615	3730	3590.12	1.67	-47805	4083	3906	3773	3596	3463	3995	3685	101	1115	500	2680	5	1	20191471	727	6.27	0.49	12	1.46	574.00	7378.00	5650	20230221	-36.28	3000	20230103	20.00	5650	-36.28	20230221	3000	20.00	20230103	5650	-36.28	20230221	3000	20.00	20230103	5.50	N	071090	500	100 억	337361	N	N	0	N	N
70	20231019	120542	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3565	-165	5	-4.42	1022278560	284696	12.29	3650	3670	3450	4845	2615	3730	3590.55	1.67	-46975	4083	3906	3773	3596	3463	3995	3685	101	1115	500	2680	5	1	20191471	720	6.21	0.48	12	1.41	574.00	7378.00	5650	20230221	-36.90	3000	20230103	18.83	5650	-36.90	20230221	3000	18.83	20230103	5650	-36.90	20230221	3000	18.83	20230103	5.50	N	071090	500	100 억	337361	N	N	0	N	N
71	20231019	110540	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3595	-135	5	-3.62	926908865	258004	11.13	3650	3670	3450	4845	2615	3730	3592.37	1.67	-45787	4083	3906	3773	3596	3463	3995	3685	101	1115	500	2680	5	1	20191471	726	6.26	0.49	12	1.28	574.00	7378.00	5650	20230221	-36.37	3000	20230103	19.83	5650	-36.37	20230221	3000	19.83	20230103	5650	-36.37	20230221	3000	19.83	20230103	5.50	N	071090	500	100 억	337361	N	N	0	N	N
72	20231019	100536	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3615	-115	5	-3.08	808439020	225039	9.71	3650	3670	3450	4845	2615	3730	3592.16	1.67	-35340	4083	3906	3773	3596	3463	3995	3685	101	1115	500	2680	5	1	20191471	730	6.30	0.49	12	1.11	574.00	7378.00	5650	20230221	-36.02	3000	20230103	20.50	5650	-36.02	20230221	3000	20.50	20230103	5650	-36.02	20230221	3000	20.50	20230103	5.50	N	071090	500	100 억	337361	N	N	0	N	N
73	20231019	090541	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3630	-100	5	-2.68	290857780	80842	3.49	3650	3670	3450	4845	2615	3730	3597.12	1.67	13916	4083	3906	3773	3596	3463	3995	3685	101	1115	500	2680	5	1	20191471	733	6.32	0.49	12	0.40	574.00	7378.00	5650	20230221	-35.75	3000	20230103	21.00	5650	-35.75	20230221	3000	21.00	20230103	5650	-35.75	20230221	3000	21.00	20230103	5.50	N	071090	500	100 억	337361	N	N	0	N	N
74	20231018	160543	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3730	60	2	1.63	8754709540	2301764	422.74	3670	3950	3640	4770	2570	3670	3803.55	2.37	-147805	3830	3750	3645	3565	3460	3790	3605	101	1100	500	2640	5	1	20191471	753	6.50	0.51	12	11.40	574.00	7378.00	5650	20230221	-33.98	3000	20230103	24.33	5650	-33.98	20230221	3000	24.33	20230103	5650	-33.98	20230221	3000	24.33	20230103	5.69	N	071090	500	100 억	478947	N	N	0	N	N
75	20231018	150536	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3745	75	2	2.04	8530114320	2241513	411.67	3670	3950	3640	4770	2570	3670	3805.56	2.37	-152265	3830	3750	3645	3565	3460	3790	3605	101	1100	500	2640	5	1	20191471	756	6.52	0.51	12	11.10	574.00	7378.00	5650	20230221	-33.72	3000	20230103	24.83	5650	-33.72	20230221	3000	24.83	20230103	5650	-33.72	20230221	3000	24.83	20230103	5.69	N	071090	500	100 억	478947	N	N	0	N	N
76	20231018	140531	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3720	50	2	1.36	8249792305	2166388	397.87	3670	3950	3640	4770	2570	3670	3808.13	2.37	-157889	3830	3750	3645	3565	3460	3790	3605	101	1100	500	2640	5	1	20191471	751	6.48	0.50	12	10.73	574.00	7378.00	5650	20230221	-34.16	3000	20230103	24.00	5650	-34.16	20230221	3000	24.00	20230103	5650	-34.16	20230221	3000	24.00	20230103	5.69	N	071090	500	100 억	478947	N	N	0	N	N
77	20231018	130529	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3755	85	2	2.32	7958057795	2088245	383.52	3670	3950	3640	4770	2570	3670	3810.93	2.37	-166830	3830	3750	3645	3565	3460	3790	3605	101	1100	500	2640	5	1	20191471	758	6.54	0.51	12	10.34	574.00	7378.00	5650	20230221	-33.54	3000	20230103	25.17	5650	-33.54	20230221	3000	25.17	20230103	5650	-33.54	20230221	3000	25.17	20230103	5.69	N	071090	500	100 억	478947	N	N	0	N	N
78	20231018	120538	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3755	85	2	2.32	7620373010	1997865	366.92	3670	3950	3640	4770	2570	3670	3814.31	2.37	-146038	3830	3750	3645	3565	3460	3790	3605	101	1100	500	2640	5	1	20191471	758	6.54	0.51	12	9.89	574.00	7378.00	5650	20230221	-33.54	3000	20230103	25.17	5650	-33.54	20230221	3000	25.17	20230103	5650	-33.54	20230221	3000	25.17	20230103	5.69	N	071090	500	100 억	478947	N	N	0	N	N
79	20231018	110533	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3790	120	2	3.27	7311618190	1915914	351.87	3670	3950	3640	4770	2570	3670	3816.31	2.37	-137352	3830	3750	3645	3565	3460	3790	3605	101	1100	500	2640	5	1	20191471	765	6.60	0.51	12	9.49	574.00	7378.00	5650	20230221	-32.92	3000	20230103	26.33	5650	-32.92	20230221	3000	26.33	20230103	5650	-32.92	20230221	3000	26.33	20230103	5.69	N	071090	500	100 억	478947	N	N	0	N	N
80	20231018	100537	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3770	100	2	2.72	1938555900	515756	94.72	3670	3855	3640	4770	2570	3670	3758.79	2.37	-47363	3830	3750	3645	3565	3460	3790	3605	101	1100	500	2640	5	1	20191471	761	6.57	0.51	12	2.55	574.00	7378.00	5650	20230221	-33.27	3000	20230103	25.67	5650	-33.27	20230221	3000	25.67	20230103	5650	-33.27	20230221	3000	25.67	20230103	5.69	N	071090	500	100 억	478947	N	N	0	N	N
81	20231018	090531	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3685	15	2	0.41	56637645	15484	2.84	3670	3685	3640	4770	2570	3670	3657.21	2.37	249	3830	3750	3645	3565	3460	3790	3605	101	1100	500	2640	5	1	20191471	744	6.42	0.50	12	0.08	574.00	7378.00	5650	20230221	-34.78	3000	20230103	22.83	5650	-34.78	20230221	3000	22.83	20230103	5650	-34.78	20230221	3000	22.83	20230103	5.69	N	071090	500	100 억	478947	N	N	0	N	N
82	20231017	160535	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3670	135	2	3.82	1963556805	535848	180.32	3540	3725	3540	4595	2475	3535	3666.12	1.57	165531	3688	3611	3558	3481	3428	3650	3520	101	1060	500	2540	5	1	20191471	741	6.39	0.50	12	2.65	574.00	7378.00	5650	20230221	-35.04	3000	20230103	22.33	5650	-35.04	20230221	3000	22.33	20230103	5650	-35.04	20230221	3000	22.33	20230103	5.63	N	071090	500	100 억	317329	N	N	0	N	N
83	20231017	150536	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3665	130	2	3.68	1884151710	514213	173.04	3540	3725	3540	4595	2475	3535	3665.95	1.57	168083	3688	3611	3558	3481	3428	3650	3520	101	1060	500	2540	5	1	20191471	740	6.39	0.50	12	2.55	574.00	7378.00	5650	20230221	-35.13	3000	20230103	22.17	5650	-35.13	20230221	3000	22.17	20230103	5650	-35.13	20230221	3000	22.17	20230103	5.63	N	071090	500	100 억	317329	N	N	0	N	N
84	20231017	140538	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3655	120	2	3.39	1771643565	483491	162.70	3540	3725	3540	4595	2475	3535	3666.20	1.57	172008	3688	3611	3558	3481	3428	3650	3520	101	1060	500	2540	5	1	20191471	738	6.37	0.50	12	2.39	574.00	7378.00	5650	20230221	-35.31	3000	20230103	21.83	5650	-35.31	20230221	3000	21.83	20230103	5650	-35.31	20230221	3000	21.83	20230103	5.63	N	071090	500	100 억	317329	N	N	0	N	N
85	20231017	130533	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3670	135	2	3.82	1678172025	458032	154.13	3540	3725	3540	4595	2475	3535	3665.90	1.57	176196	3688	3611	3558	3481	3428	3650	3520	101	1060	500	2540	5	1	20191471	741	6.39	0.50	12	2.27	574.00	7378.00	5650	20230221	-35.04	3000	20230103	22.33	5650	-35.04	20230221	3000	22.33	20230103	5650	-35.04	20230221	3000	22.33	20230103	5.63	N	071090	500	100 억	317329	N	N	0	N	N
86	20231017	120535	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3680	145	2	4.10	1598877050	436462	146.88	3540	3725	3540	4595	2475	3535	3665.38	1.57	167743	3688	3611	3558	3481	3428	3650	3520	101	1060	500	2540	5	1	20191471	743	6.41	0.50	12	2.16	574.00	7378.00	5650	20230221	-34.87	3000	20230103	22.67	5650	-34.87	20230221	3000	22.67	20230103	5650	-34.87	20230221	3000	22.67	20230103	5.63	N	071090	500	100 억	317329	N	N	0	N	N
87	20231017	110530	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3710	175	2	4.95	1549988635	423213	142.42	3540	3725	3540	4595	2475	3535	3664.60	1.57	163568	3688	3611	3558	3481	3428	3650	3520	101	1060	500	2540	5	1	20191471	749	6.46	0.50	12	2.10	574.00	7378.00	5650	20230221	-34.34	3000	20230103	23.67	5650	-34.34	20230221	3000	23.67	20230103	5650	-34.34	20230221	3000	23.67	20230103	5.63	N	071090	500	100 억	317329	N	N	0	N	N
88	20231017	100527	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3705	170	2	4.81	1314307675	359456	120.96	3540	3725	3540	4595	2475	3535	3658.82	1.57	145527	3688	3611	3558	3481	3428	3650	3520	101	1060	500	2540	5	1	20191471	748	6.45	0.50	12	1.78	574.00	7378.00	5650	20230221	-34.42	3000	20230103	23.50	5650	-34.42	20230221	3000	23.50	20230103	5650	-34.42	20230221	3000	23.50	20230103	5.63	N	071090	500	100 억	317329	N	N	0	N	N
89	20231017	090530	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3560	25	2	0.71	134832315	37999	12.79	3540	3580	3540	4595	2475	3535	3551.36	1.57	16346	3688	3611	3558	3481	3428	3650	3520	101	1060	500	2540	5	1	20191471	719	6.20	0.48	12	0.19	574.00	7378.00	5650	20230221	-36.99	3000	20230103	18.67	5650	-36.99	20230221	3000	18.67	20230103	5650	-36.99	20230221	3000	18.67	20230103	5.63	N	071090	500	100 억	317329	N	N	0	N	N
90	20231016	160531	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3535	-35	5	-0.98	1031869390	290311	59.73	3530	3635	3505	4640	2500	3570	3554.38	1.66	-16573	3796	3682	3611	3497	3426	3647	3462	101	1070	500	2570	5	1	20191471	714	6.16	0.48	12	1.44	574.00	7378.00	5650	20230221	-37.43	3000	20230103	17.83	5650	-37.43	20230221	3000	17.83	20230103	5650	-37.43	20230221	3000	17.83	20230103	5.64	N	071090	500	100 억	334981	N	N	0	N	N
91	20231016	150530	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3535	-35	5	-0.98	949730515	266990	54.93	3530	3635	3505	4640	2500	3570	3557.18	1.66	-27617	3796	3682	3611	3497	3426	3647	3462	101	1070	500	2570	5	1	20191471	714	6.16	0.48	12	1.32	574.00	7378.00	5650	20230221	-37.43	3000	20230103	17.83	5650	-37.43	20230221	3000	17.83	20230103	5650	-37.43	20230221	3000	17.83	20230103	5.64	N	071090	500	100 억	334981	N	N	0	N	N
92	20231016	140531	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3540	-30	5	-0.84	818940425	229912	47.30	3530	3635	3505	4640	2500	3570	3561.97	1.66	-25193	3796	3682	3611	3497	3426	3647	3462	101	1070	500	2570	5	1	20191471	715	6.17	0.48	12	1.14	574.00	7378.00	5650	20230221	-37.35	3000	20230103	18.00	5650	-37.35	20230221	3000	18.00	20230103	5650	-37.35	20230221	3000	18.00	20230103	5.64	N	071090	500	100 억	334981	N	N	0	N	N
93	20231016	130529	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3535	-35	5	-0.98	750416670	210453	43.30	3530	3635	3505	4640	2500	3570	3565.72	1.66	-20767	3796	3682	3611	3497	3426	3647	3462	101	1070	500	2570	5	1	20191471	714	6.16	0.48	12	1.04	574.00	7378.00	5650	20230221	-37.43	3000	20230103	17.83	5650	-37.43	20230221	3000	17.83	20230103	5650	-37.43	20230221	3000	17.83	20230103	5.64	N	071090	500	100 억	334981	N	N	0	N	N
94	20231016	120528	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3525	-45	5	-1.26	647058575	181143	37.27	3530	3635	3505	4640	2500	3570	3572.09	1.66	-7972	3796	3682	3611	3497	3426	3647	3462	101	1070	500	2570	5	1	20191471	712	6.14	0.48	12	0.90	574.00	7378.00	5650	20230221	-37.61	3000	20230103	17.50	5650	-37.61	20230221	3000	17.50	20230103	5650	-37.61	20230221	3000	17.50	20230103	5.64	N	071090	500	100 억	334981	N	N	0	N	N
95	20231016	110526	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3530	-40	5	-1.12	600789435	168035	34.57	3530	3635	3505	4640	2500	3570	3575.38	1.66	-4784	3796	3682	3611	3497	3426	3647	3462	101	1070	500	2570	5	1	20191471	713	6.15	0.48	12	0.83	574.00	7378.00	5650	20230221	-37.52	3000	20230103	17.67	5650	-37.52	20230221	3000	17.67	20230103	5650	-37.52	20230221	3000	17.67	20230103	5.64	N	071090	500	100 억	334981	N	N	0	N	N
96	20231016	100522	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3590	20	2	0.56	511748630	143060	29.43	3530	3635	3505	4640	2500	3570	3577.16	1.66	2446	3796	3682	3611	3497	3426	3647	3462	101	1070	500	2570	5	1	20191471	725	6.25	0.49	12	0.71	574.00	7378.00	5650	20230221	-36.46	3000	20230103	19.67	5650	-36.46	20230221	3000	19.67	20230103	5650	-36.46	20230221	3000	19.67	20230103	5.64	N	071090	500	100 억	334981	N	N	0	N	N
97	20231016	090525	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3510	-60	5	-1.68	98240940	27873	5.73	3530	3550	3505	4640	2500	3570	3524.59	1.66	2592	3796	3682	3611	3497	3426	3647	3462	101	1070	500	2570	5	1	20191471	709	6.11	0.48	12	0.14	574.00	7378.00	5650	20230221	-37.88	3000	20230103	17.00	5650	-37.88	20230221	3000	17.00	20230103	5650	-37.88	20230221	3000	17.00	20230103	5.64	N	071090	500	100 억	334981	N	N	0	N	N
98	20231012	160539	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3750	105	2	2.88	5026900025	1342951	97.42	3640	3840	3620	4735	2555	3645	3743.16	2.34	-63649	3958	3801	3698	3541	3438	3750	3490	101	1090	500	2620	5	1	20191471	757	6.53	0.51	12	6.65	574.00	7378.00	5650	20230221	-33.63	3000	20230103	25.00	5650	-33.63	20230221	3000	25.00	20230103	5650	-33.63	20230221	3000	25.00	20230103	5.22	N	071090	500	100 억	471841	N	N	1	N	N
99	20231012	150529	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3700	55	2	1.51	4564343205	1218569	88.40	3640	3840	3620	4735	2555	3645	3745.66	2.34	-78436	3958	3801	3698	3541	3438	3750	3490	101	1090	500	2620	5	1	20191471	747	6.45	0.50	12	6.04	574.00	7378.00	5650	20230221	-34.51	3000	20230103	23.33	5650	-34.51	20230221	3000	23.33	20230103	5650	-34.51	20230221	3000	23.33	20230103	5.22	N	071090	500	100 억	471841	N	N	1	N	N
100	20231012	140528	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3685	40	2	1.10	878665935	239422	17.37	3640	3710	3620	4735	2555	3645	3669.95	2.34	43516	3958	3801	3698	3541	3438	3750	3490	101	1090	500	2620	5	1	20191471	744	6.42	0.50	12	1.19	574.00	7378.00	5650	20230221	-34.78	3000	20230103	22.83	5650	-34.78	20230221	3000	22.83	20230103	5650	-34.78	20230221	3000	22.83	20230103	5.22	N	071090	500	100 억	471841	N	N	1	N	N
101	20231012	130528	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3665	20	2	0.55	740461640	201810	14.64	3640	3710	3620	4735	2555	3645	3669.10	2.34	42458	3958	3801	3698	3541	3438	3750	3490	101	1090	500	2620	5	1	20191471	740	6.39	0.50	12	1.00	574.00	7378.00	5650	20230221	-35.13	3000	20230103	22.17	5650	-35.13	20230221	3000	22.17	20230103	5650	-35.13	20230221	3000	22.17	20230103	5.22	N	071090	500	100 억	471841	N	N	1	N	N
102	20231012	120536	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3670	25	2	0.69	693969020	189127	13.72	3640	3710	3620	4735	2555	3645	3669.33	2.34	45205	3958	3801	3698	3541	3438	3750	3490	101	1090	500	2620	5	1	20191471	741	6.39	0.50	12	0.94	574.00	7378.00	5650	20230221	-35.04	3000	20230103	22.33	5650	-35.04	20230221	3000	22.33	20230103	5650	-35.04	20230221	3000	22.33	20230103	5.22	N	071090	500	100 억	471841	N	N	1	N	N
103	20231012	110534	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3665	20	2	0.55	611624180	166653	12.09	3640	3710	3620	4735	2555	3645	3670.05	2.34	36130	3958	3801	3698	3541	3438	3750	3490	101	1090	500	2620	5	1	20191471	740	6.39	0.50	12	0.83	574.00	7378.00	5650	20230221	-35.13	3000	20230103	22.17	5650	-35.13	20230221	3000	22.17	20230103	5650	-35.13	20230221	3000	22.17	20230103	5.22	N	071090	500	100 억	471841	N	N	1	N	N
104	20231012	100533	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3670	25	2	0.69	383344580	104743	7.60	3640	3690	3620	4735	2555	3645	3659.86	2.34	22775	3958	3801	3698	3541	3438	3750	3490	101	1090	500	2620	5	1	20191471	741	6.39	0.50	12	0.52	574.00	7378.00	5650	20230221	-35.04	3000	20230103	22.33	5650	-35.04	20230221	3000	22.33	20230103	5650	-35.04	20230221	3000	22.33	20230103	5.22	N	071090	500	100 억	471841	N	N	1	N	N
105	20231012	090535	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3630	-15	5	-0.41	55355910	15186	1.10	3640	3670	3620	4735	2555	3645	3645.19	2.34	6362	3958	3801	3698	3541	3438	3750	3490	101	1090	500	2620	5	1	20191471	733	6.32	0.49	12	0.08	574.00	7378.00	5650	20230221	-35.75	3000	20230103	21.00	5650	-35.75	20230221	3000	21.00	20230103	5650	-35.75	20230221	3000	21.00	20230103	5.22	N	071090	500	100 억	471841	N	N	1	N	N
106	20231011	160529	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3645	100	2	2.82	5033204400	1360974	524.10	3670	3855	3595	4605	2485	3545	3699.06	2.97	-130142	3728	3636	3533	3441	3338	3585	3390	101	1060	500	2550	5	1	20191471	736	6.35	0.49	12	6.74	574.00	7378.00	5650	20230221	-35.49	3000	20230103	21.50	5650	-35.49	20230221	3000	21.50	20230103	5650	-35.49	20230221	3000	21.50	20230103	5.34	N	071090	500	100 억	598979	N	N	1	N	N
107	20231011	150530	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3640	95	2	2.68	4863867740	1314336	506.14	3670	3855	3595	4605	2485	3545	3701.42	2.97	-140521	3728	3636	3533	3441	3338	3585	3390	101	1060	500	2550	5	1	20191471	735	6.34	0.49	12	6.51	574.00	7378.00	5650	20230221	-35.58	3000	20230103	21.33	5650	-35.58	20230221	3000	21.33	20230103	5650	-35.58	20230221	3000	21.33	20230103	5.34	N	071090	500	100 억	598979	N	N	0	N	N
108	20231011	140535	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3660	115	2	3.24	4736536460	1279451	492.70	3670	3855	3595	4605	2485	3545	3702.83	2.97	-144942	3728	3636	3533	3441	3338	3585	3390	101	1060	500	2550	5	1	20191471	739	6.38	0.50	12	6.34	574.00	7378.00	5650	20230221	-35.22	3000	20230103	22.00	5650	-35.22	20230221	3000	22.00	20230103	5650	-35.22	20230221	3000	22.00	20230103	5.34	N	071090	500	100 억	598979	N	N	0	N	N
109	20231011	130525	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3630	85	2	2.40	3910682055	1056227	406.74	3670	3855	3595	4605	2485	3545	3703.50	2.97	-126720	3728	3636	3533	3441	3338	3585	3390	101	1060	500	2550	5	1	20191471	733	6.32	0.49	12	5.23	574.00	7378.00	5650	20230221	-35.75	3000	20230103	21.00	5650	-35.75	20230221	3000	21.00	20230103	5650	-35.75	20230221	3000	21.00	20230103	5.34	N	071090	500	100 억	598979	N	N	0	N	N
110	20231011	120537	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3640	95	2	2.68	3770030505	1017428	391.80	3670	3855	3595	4605	2485	3545	3706.51	2.97	-131946	3728	3636	3533	3441	3338	3585	3390	101	1060	500	2550	5	1	20191471	735	6.34	0.49	12	5.04	574.00	7378.00	5650	20230221	-35.58	3000	20230103	21.33	5650	-35.58	20230221	3000	21.33	20230103	5650	-35.58	20230221	3000	21.33	20230103	5.34	N	071090	500	100 억	598979	N	N	0	N	N
111	20231011	110532	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3650	105	2	2.96	3472037115	935080	360.09	3670	3855	3600	4605	2485	3545	3714.30	2.97	-135288	3728	3636	3533	3441	3338	3585	3390	101	1060	500	2550	5	1	20191471	737	6.36	0.49	12	4.63	574.00	7378.00	5650	20230221	-35.40	3000	20230103	21.67	5650	-35.40	20230221	3000	21.67	20230103	5650	-35.40	20230221	3000	21.67	20230103	5.34	N	071090	500	100 억	598979	N	N	0	N	N
112	20231011	100528	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3800	255	2	7.19	1271536920	345657	133.11	3670	3800	3600	4605	2485	3545	3681.24	2.97	-42905	3728	3636	3533	3441	3338	3585	3390	101	1060	500	2550	5	1	20191471	767	6.62	0.52	12	1.71	574.00	7378.00	5650	20230221	-32.74	3000	20230103	26.67	5650	-32.74	20230221	3000	26.67	20230103	5650	-32.74	20230221	3000	26.67	20230103	5.34	N	071090	500	100 억	598979	N	N	0	N	N
113	20231011	090532	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3630	85	2	2.40	468737370	128583	49.52	3670	3690	3605	4605	2485	3545	3650.91	2.97	-39504	3728	3636	3533	3441	3338	3585	3390	101	1060	500	2550	5	1	20191471	733	6.32	0.49	12	0.64	574.00	7378.00	5650	20230221	-35.75	3000	20230103	21.00	5650	-35.75	20230221	3000	21.00	20230103	5650	-35.75	20230221	3000	21.00	20230103	5.34	N	071090	500	100 억	598979	N	N	0	N	N
114	20231010	160525	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3545	0	3	0.00	898869725	255472	56.88	3565	3625	3430	4605	2485	3545	3518.44	3.20	-36916	3815	3680	3540	3405	3265	3747	3472	101	1060	500	2550	5	1	20191471	716	6.18	0.48	12	1.27	574.00	7378.00	5650	20230221	-37.26	3000	20230103	18.17	5650	-37.26	20230221	3000	18.17	20230103	5650	-37.26	20230221	3000	18.17	20230103	5.39	N	071090	500	100 억	645412	N	N	2	N	N
115	20231010	150524	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3490	-55	5	-1.55	836371085	237664	52.91	3565	3625	3430	4605	2485	3545	3519.13	3.20	-34044	3815	3680	3540	3405	3265	3747	3472	101	1060	500	2550	5	1	20191471	705	6.08	0.47	12	1.18	574.00	7378.00	5650	20230221	-38.23	3000	20230103	16.33	5650	-38.23	20230221	3000	16.33	20230103	5650	-38.23	20230221	3000	16.33	20230103	5.39	N	071090	500	100 억	645412	N	N	2	N	N
116	20231010	140526	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3435	-110	5	-3.10	568021335	160951	35.83	3565	3625	3430	4605	2485	3545	3529.16	3.20	-13712	3815	3680	3540	3405	3265	3747	3472	101	1060	500	2550	5	1	20191471	694	5.98	0.47	12	0.80	574.00	7378.00	5650	20230221	-39.20	3000	20230103	14.50	5650	-39.20	20230221	3000	14.50	20230103	5650	-39.20	20230221	3000	14.50	20230103	5.39	N	071090	500	100 억	645412	N	N	2	N	N
117	20231010	130522	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3460	-85	5	-2.40	458051135	129221	28.77	3565	3625	3450	4605	2485	3545	3544.71	3.20	-4786	3815	3680	3540	3405	3265	3747	3472	101	1060	500	2550	5	1	20191471	699	6.03	0.47	12	0.64	574.00	7378.00	5650	20230221	-38.76	3000	20230103	15.33	5650	-38.76	20230221	3000	15.33	20230103	5650	-38.76	20230221	3000	15.33	20230103	5.39	N	071090	500	100 억	645412	N	N	2	N	N
118	20231010	120521	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3540	-5	5	-0.14	286050735	80028	17.82	3565	3625	3535	4605	2485	3545	3574.38	3.20	5221	3815	3680	3540	3405	3265	3747	3472	101	1060	500	2550	5	1	20191471	715	6.17	0.48	12	0.40	574.00	7378.00	5650	20230221	-37.35	3000	20230103	18.00	5650	-37.35	20230221	3000	18.00	20230103	5650	-37.35	20230221	3000	18.00	20230103	5.39	N	071090	500	100 억	645412	N	N	2	N	N
119	20231010	110514	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3570	25	2	0.71	225868810	63101	14.05	3565	3625	3535	4605	2485	3545	3579.48	3.20	8334	3815	3680	3540	3405	3265	3747	3472	101	1060	500	2550	5	1	20191471	721	6.22	0.48	12	0.31	574.00	7378.00	5650	20230221	-36.81	3000	20230103	19.00	5650	-36.81	20230221	3000	19.00	20230103	5650	-36.81	20230221	3000	19.00	20230103	5.39	N	071090	500	100 억	645412	N	N	2	N	N
120	20231010	100518	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3575	30	2	0.85	156073515	43715	9.73	3565	3595	3535	4605	2485	3545	3570.25	3.20	7811	3815	3680	3540	3405	3265	3747	3472	101	1060	500	2550	5	1	20191471	722	6.23	0.48	12	0.22	574.00	7378.00	5650	20230221	-36.73	3000	20230103	19.17	5650	-36.73	20230221	3000	19.17	20230103	5650	-36.73	20230221	3000	19.17	20230103	5.39	N	071090	500	100 억	645412	N	N	2	N	N
121	20231010	090515	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3565	20	2	0.56	37266200	10450	2.33	3565	3575	3550	4605	2485	3545	3566.14	3.20	6304	3815	3680	3540	3405	3265	3747	3472	101	1060	500	2550	5	1	20191471	720	6.21	0.48	12	0.05	574.00	7378.00	5650	20230221	-36.90	3000	20230103	18.83	5650	-36.90	20230221	3000	18.83	20230103	5650	-36.90	20230221	3000	18.83	20230103	5.39	N	071090	500	100 억	645412	N	N	2	N	N
122	20231006	160521	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3545	140	2	4.11	1589527860	447383	71.75	3400	3675	3400	4425	2385	3405	3552.95	2.91	51468	3798	3601	3503	3306	3208	3552	3257	101	1020	500	2450	5	1	20191471	716	6.18	0.48	12	2.22	574.00	7378.00	5650	20230221	-37.26	3000	20230103	18.17	5650	-37.26	20230221	3000	18.17	20230103	5650	-37.26	20230221	3000	18.17	20230103	5.37	N	071090	500	100 억	588458	N	N	2	N	N
123	20231006	150512	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3555	150	2	4.41	1518099105	427252	68.52	3400	3675	3400	4425	2385	3405	3553.17	2.91	44397	3798	3601	3503	3306	3208	3552	3257	101	1020	500	2450	5	1	20191471	718	6.19	0.48	12	2.12	574.00	7378.00	5650	20230221	-37.08	3000	20230103	18.50	5650	-37.08	20230221	3000	18.50	20230103	5650	-37.08	20230221	3000	18.50	20230103	5.37	N	071090	500	100 억	588458	N	N	4	N	N
124	20231006	140512	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3560	155	2	4.55	1275355600	359186	57.60	3400	3675	3400	4425	2385	3405	3550.68	2.91	49174	3798	3601	3503	3306	3208	3552	3257	101	1020	500	2450	5	1	20191471	719	6.20	0.48	12	1.78	574.00	7378.00	5650	20230221	-36.99	3000	20230103	18.67	5650	-36.99	20230221	3000	18.67	20230103	5650	-36.99	20230221	3000	18.67	20230103	5.37	N	071090	500	100 억	588458	N	N	4	N	N
125	20231006	130509	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3550	145	2	4.26	968918530	273707	43.89	3400	3675	3400	4425	2385	3405	3539.98	2.91	44377	3798	3601	3503	3306	3208	3552	3257	101	1020	500	2450	5	1	20191471	717	6.18	0.48	12	1.36	574.00	7378.00	5650	20230221	-37.17	3000	20230103	18.33	5650	-37.17	20230221	3000	18.33	20230103	5650	-37.17	20230221	3000	18.33	20230103	5.37	N	071090	500	100 억	588458	N	N	4	N	N
126	20231006	120506	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3540	135	2	3.96	867685650	245115	39.31	3400	3675	3400	4425	2385	3405	3539.91	2.91	31776	3798	3601	3503	3306	3208	3552	3257	101	1020	500	2450	5	1	20191471	715	6.17	0.48	12	1.21	574.00	7378.00	5650	20230221	-37.35	3000	20230103	18.00	5650	-37.35	20230221	3000	18.00	20230103	5650	-37.35	20230221	3000	18.00	20230103	5.37	N	071090	500	100 억	588458	N	N	4	N	N
127	20231006	110503	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3525	120	2	3.52	273100195	78589	12.60	3400	3540	3400	4425	2385	3405	3475.04	2.91	26723	3798	3601	3503	3306	3208	3552	3257	101	1020	500	2450	5	1	20191471	712	6.14	0.48	12	0.39	574.00	7378.00	5650	20230221	-37.61	3000	20230103	17.50	5650	-37.61	20230221	3000	17.50	20230103	5650	-37.61	20230221	3000	17.50	20230103	5.37	N	071090	500	100 억	588458	N	N	4	N	N
128	20231006	100507	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3500	95	2	2.79	182783670	52909	8.48	3400	3525	3400	4425	2385	3405	3454.68	2.91	19624	3798	3601	3503	3306	3208	3552	3257	101	1020	500	2450	5	1	20191471	707	6.10	0.47	12	0.26	574.00	7378.00	5650	20230221	-38.05	3000	20230103	16.67	5650	-38.05	20230221	3000	16.67	20230103	5650	-38.05	20230221	3000	16.67	20230103	5.37	N	071090	500	100 억	588458	N	N	4	N	N
129	20231006	090502	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	3445	40	2	1.17	74088690	21710	3.48	3400	3455	3400	4425	2385	3405	3412.65	2.91	1481	3798	3601	3503	3306	3208	3552	3257	101	1020	500	2450	5	1	20191471	696	6.00	0.47	12	0.11	574.00	7378.00	5650	20230221	-39.03	3000	20230103	14.83	5650	-39.03	20230221	3000	14.83	20230103	5650	-39.03	20230221	3000	14.83	20230103	5.37	N	071090	500	100 억	588458	N	N	4	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History