KissMeData/306200/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

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	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	161133	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	123100	300	2	0.24	568531700	4573	193.77	123800	126200	122600	159600	86000	122800	124324.64	11.27	290	125933	124366	122433	120866	118933	125150	121650	142	36800	5000	90870	100	1	2836300	3491	2.19	0.42	12	0.16	56163.00	293162.00	172800	20230227	-28.76	120100	20231026	2.50	172800	-28.76	20230227	120100	2.50	20231026	172800	-28.76	20230227	120100	2.50	20231026	0.63	N	306200	5000	141 억	319584	N	N	33	N	N
3	20231031	151144	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	123400	600	2	0.49	532711400	4282	181.44	123800	126200	122600	159600	86000	122800	124407.15	11.27	173	125933	124366	122433	120866	118933	125150	121650	142	36800	5000	90870	100	1	2836300	3500	2.20	0.42	12	0.15	56163.00	293162.00	172800	20230227	-28.59	120100	20231026	2.75	172800	-28.59	20230227	120100	2.75	20231026	172800	-28.59	20230227	120100	2.75	20231026	0.63	N	306200	5000	141 억	319584	N	N	0	N	N
4	20231031	141153	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	123300	500	2	0.41	487752400	3917	165.97	123800	126200	122800	159600	86000	122800	124521.93	11.27	80	125933	124366	122433	120866	118933	125150	121650	142	36800	5000	90870	100	1	2836300	3497	2.20	0.42	12	0.14	56163.00	293162.00	172800	20230227	-28.65	120100	20231026	2.66	172800	-28.65	20230227	120100	2.66	20231026	172800	-28.65	20230227	120100	2.66	20231026	0.63	N	306200	5000	141 억	319584	N	N	0	N	N
5	20231031	131144	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124400	1600	2	1.30	403139600	3233	136.99	123800	126200	122900	159600	86000	122800	124695.21	11.27	-149	125933	124366	122433	120866	118933	125150	121650	142	36800	5000	90870	100	1	2836300	3528	2.21	0.42	12	0.11	56163.00	293162.00	172800	20230227	-28.01	120100	20231026	3.58	172800	-28.01	20230227	120100	3.58	20231026	172800	-28.01	20230227	120100	3.58	20231026	0.63	N	306200	5000	141 억	319584	N	N	0	N	N
6	20231031	121144	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124700	1900	2	1.55	348936600	2798	118.56	123800	126200	122900	159600	86000	122800	124709.29	11.27	-70	125933	124366	122433	120866	118933	125150	121650	142	36800	5000	90870	100	1	2836300	3537	2.22	0.43	12	0.10	56163.00	293162.00	172800	20230227	-27.84	120100	20231026	3.83	172800	-27.84	20230227	120100	3.83	20231026	172800	-27.84	20230227	120100	3.83	20231026	0.63	N	306200	5000	141 억	319584	N	N	0	N	N
7	20231031	111214	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	125500	2700	2	2.20	287788200	2308	97.80	123800	126200	122900	159600	86000	122800	124691.59	11.27	1	125933	124366	122433	120866	118933	125150	121650	142	36800	5000	90870	100	1	2836300	3560	2.23	0.43	12	0.08	56163.00	293162.00	172800	20230227	-27.37	120100	20231026	4.50	172800	-27.37	20230227	120100	4.50	20231026	172800	-27.37	20230227	120100	4.50	20231026	0.63	N	306200	5000	141 억	319584	N	N	0	N	N
8	20231031	101152	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124100	1300	2	1.06	113971700	921	39.03	123800	124500	122900	159600	86000	122800	123747.77	11.27	4	125933	124366	122433	120866	118933	125150	121650	142	36800	5000	90870	100	1	2836300	3520	2.21	0.42	12	0.03	56163.00	293162.00	172800	20230227	-28.18	120100	20231026	3.33	172800	-28.18	20230227	120100	3.33	20231026	172800	-28.18	20230227	120100	3.33	20231026	0.63	N	306200	5000	141 억	319584	N	N	0	N	N
9	20231031	091152	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	123100	300	2	0.24	16328300	132	5.59	123800	123900	123000	159600	86000	122800	123699.24	11.27	-46	125933	124366	122433	120866	118933	125150	121650	142	36800	5000	90870	100	1	2836300	3491	2.19	0.42	12	0.00	56163.00	293162.00	172800	20230227	-28.76	120100	20231026	2.50	172800	-28.76	20230227	120100	2.50	20231026	172800	-28.76	20230227	120100	2.50	20231026	0.63	N	306200	5000	141 억	319584	N	N	0	N	N
10	20231030	161129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	122800	700	2	0.57	288298400	2360	121.21	122100	124000	120500	158700	85500	122100	122156.25	11.27	-200	124966	123532	121866	120432	118766	124250	121150	142	36600	5000	90350	100	1	2836300	3483	2.19	0.42	12	0.08	56163.00	293162.00	172800	20230227	-28.94	120100	20231026	2.25	172800	-28.94	20230227	120100	2.25	20231026	172800	-28.94	20230227	120100	2.25	20231026	0.60	N	306200	5000	141 억	319715	N	N	0	N	N
11	20231030	151104	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	122800	700	2	0.57	281539600	2305	118.39	122100	124000	120500	158700	85500	122100	122142.99	11.27	-210	124966	123532	121866	120432	118766	124250	121150	142	36600	5000	90350	100	1	2836300	3483	2.19	0.42	12	0.08	56163.00	293162.00	172800	20230227	-28.94	120100	20231026	2.25	172800	-28.94	20230227	120100	2.25	20231026	172800	-28.94	20230227	120100	2.25	20231026	0.60	N	306200	5000	141 억	319715	N	N	0	N	N
12	20231030	141101	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	122000	-100	5	-0.08	161501400	1331	68.36	122100	122400	120500	158700	85500	122100	121338.39	11.27	-167	124966	123532	121866	120432	118766	124250	121150	142	36600	5000	90350	100	1	2836300	3460	2.17	0.42	12	0.05	56163.00	293162.00	172800	20230227	-29.40	120100	20231026	1.58	172800	-29.40	20230227	120100	1.58	20231026	172800	-29.40	20230227	120100	1.58	20231026	0.60	N	306200	5000	141 억	319715	N	N	0	N	N
13	20231030	131106	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	121200	-900	5	-0.74	148879800	1227	63.02	122100	122400	120500	158700	85500	122100	121336.43	11.27	-170	124966	123532	121866	120432	118766	124250	121150	142	36600	5000	90350	100	1	2836300	3438	2.16	0.41	12	0.04	56163.00	293162.00	172800	20230227	-29.86	120100	20231026	0.92	172800	-29.86	20230227	120100	0.92	20231026	172800	-29.86	20230227	120100	0.92	20231026	0.60	N	306200	5000	141 억	319715	N	N	0	N	N
14	20231030	121056	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	121400	-700	5	-0.57	119401400	984	50.54	122100	122400	120500	158700	85500	122100	121342.89	11.27	-149	124966	123532	121866	120432	118766	124250	121150	142	36600	5000	90350	100	1	2836300	3443	2.16	0.41	12	0.03	56163.00	293162.00	172800	20230227	-29.75	120100	20231026	1.08	172800	-29.75	20230227	120100	1.08	20231026	172800	-29.75	20230227	120100	1.08	20231026	0.60	N	306200	5000	141 억	319715	N	N	0	N	N
15	20231030	111057	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	121500	-600	5	-0.49	84762000	699	35.90	122100	122400	120500	158700	85500	122100	121261.80	11.27	3	124966	123532	121866	120432	118766	124250	121150	142	36600	5000	90350	100	1	2836300	3446	2.16	0.41	12	0.02	56163.00	293162.00	172800	20230227	-29.69	120100	20231026	1.17	172800	-29.69	20230227	120100	1.17	20231026	172800	-29.69	20230227	120100	1.17	20231026	0.60	N	306200	5000	141 억	319715	N	N	0	N	N
16	20231030	101053	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	121900	-200	5	-0.16	55233500	456	23.42	122100	122400	120500	158700	85500	122100	121126.10	11.27	-116	124966	123532	121866	120432	118766	124250	121150	142	36600	5000	90350	100	1	2836300	3457	2.17	0.42	12	0.02	56163.00	293162.00	172800	20230227	-29.46	120100	20231026	1.50	172800	-29.46	20230227	120100	1.50	20231026	172800	-29.46	20230227	120100	1.50	20231026	0.60	N	306200	5000	141 억	319715	N	N	0	N	N
17	20231030	091054	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	122000	-100	5	-0.08	9766800	80	4.11	122100	122400	121500	158700	85500	122100	122085.00	11.27	-50	124966	123532	121866	120432	118766	124250	121150	142	36600	5000	90350	100	1	2836300	3460	2.17	0.42	12	0.00	56163.00	293162.00	172800	20230227	-29.40	120100	20231026	1.58	172800	-29.40	20230227	120100	1.58	20231026	172800	-29.40	20230227	120100	1.58	20231026	0.60	N	306200	5000	141 억	319715	N	N	0	N	N
18	20231027	161002	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	122100	1600	2	1.33	236420800	1942	20.57	120500	123300	120200	156600	84400	120500	121740.89	11.25	403	124766	122632	121366	119232	117966	122000	118600	142	36100	5000	89170	100	1	2836300	3463	2.17	0.42	12	0.07	56163.00	293162.00	172800	20230227	-29.34	120100	20231026	1.67	172800	-29.34	20230227	120100	1.67	20231026	172800	-29.34	20230227	120100	1.67	20231026	0.60	N	306200	5000	141 억	319201	N	N	80	N	N
19	20231027	151055	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	122200	1700	2	1.41	222981500	1832	19.40	120500	123300	120200	156600	84400	120500	121714.79	11.25	382	124766	122632	121366	119232	117966	122000	118600	142	36100	5000	89170	100	1	2836300	3466	2.18	0.42	12	0.06	56163.00	293162.00	172800	20230227	-29.28	120100	20231026	1.75	172800	-29.28	20230227	120100	1.75	20231026	172800	-29.28	20230227	120100	1.75	20231026	0.60	N	306200	5000	141 억	319201	N	N	80	N	N
20	20231027	141053	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	121900	1400	2	1.16	207591600	1706	18.07	120500	123300	120200	156600	84400	120500	121683.24	11.25	324	124766	122632	121366	119232	117966	122000	118600	142	36100	5000	89170	100	1	2836300	3457	2.17	0.42	12	0.06	56163.00	293162.00	172800	20230227	-29.46	120100	20231026	1.50	172800	-29.46	20230227	120100	1.50	20231026	172800	-29.46	20230227	120100	1.50	20231026	0.60	N	306200	5000	141 억	319201	N	N	80	N	N
21	20231027	131043	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	121600	1100	2	0.91	196146300	1612	17.07	120500	123300	120200	156600	84400	120500	121678.85	11.25	273	124766	122632	121366	119232	117966	122000	118600	142	36100	5000	89170	100	1	2836300	3449	2.17	0.41	12	0.06	56163.00	293162.00	172800	20230227	-29.63	120100	20231026	1.25	172800	-29.63	20230227	120100	1.25	20231026	172800	-29.63	20230227	120100	1.25	20231026	0.60	N	306200	5000	141 억	319201	N	N	80	N	N
22	20231027	121055	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	122400	1900	2	1.58	154153400	1268	13.43	120500	123300	120200	156600	84400	120500	121572.08	11.25	67	124766	122632	121366	119232	117966	122000	118600	142	36100	5000	89170	100	1	2836300	3472	2.18	0.42	12	0.04	56163.00	293162.00	172800	20230227	-29.17	120100	20231026	1.92	172800	-29.17	20230227	120100	1.92	20231026	172800	-29.17	20230227	120100	1.92	20231026	0.60	N	306200	5000	141 억	319201	N	N	80	N	N
23	20231027	111102	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	123000	2500	2	2.07	142499200	1173	12.42	120500	123300	120200	156600	84400	120500	121482.69	11.25	10	124766	122632	121366	119232	117966	122000	118600	142	36100	5000	89170	100	1	2836300	3489	2.19	0.42	12	0.04	56163.00	293162.00	172800	20230227	-28.82	120100	20231026	2.41	172800	-28.82	20230227	120100	2.41	20231026	172800	-28.82	20230227	120100	2.41	20231026	0.60	N	306200	5000	141 억	319201	N	N	80	N	N
24	20231027	101051	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	120800	300	2	0.25	45724600	379	4.01	120500	121000	120200	156600	84400	120500	120645.38	11.25	-11	124766	122632	121366	119232	117966	122000	118600	142	36100	5000	89170	100	1	2836300	3426	2.15	0.41	12	0.01	56163.00	293162.00	172800	20230227	-30.09	120100	20231026	0.58	172800	-30.09	20230227	120100	0.58	20231026	172800	-30.09	20230227	120100	0.58	20231026	0.60	N	306200	5000	141 억	319201	N	N	80	N	N
25	20231027	091055	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	120900	400	2	0.33	10740800	89	0.94	120500	121000	120500	156600	84400	120500	120683.15	11.25	5	124766	122632	121366	119232	117966	122000	118600	142	36100	5000	89170	100	1	2836300	3429	2.15	0.41	12	0.00	56163.00	293162.00	172800	20230227	-30.03	120100	20231026	0.67	172800	-30.03	20230227	120100	0.67	20231026	172800	-30.03	20230227	120100	0.67	20231026	0.60	N	306200	5000	141 억	319201	N	N	80	N	N
26	20231026	161038	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	120500	-4600	5	-3.68	1138071600	9387	354.63	123500	123500	120100	162600	87600	125100	121240.78	11.36	-2628	126833	125966	125033	124166	123233	126400	124600	142	37500	5000	92570	100	1	2836300	3418	2.15	0.41	12	0.33	56163.00	293162.00	172800	20230227	-30.27	120100	20231026	0.33	172800	-30.27	20230227	120100	0.33	20231026	172800	-30.27	20230227	120100	0.33	20231026	0.58	N	306200	5000	141 억	322153	N	N	80	N	N
27	20231026	151037	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	120300	-4800	5	-3.84	1104343100	9107	344.05	123500	123500	120100	162600	87600	125100	121263.11	11.36	-2500	126833	125966	125033	124166	123233	126400	124600	142	37500	5000	92570	100	1	2836300	3412	2.14	0.41	12	0.32	56163.00	293162.00	172800	20230227	-30.38	120100	20231026	0.17	172800	-30.38	20230227	120100	0.17	20231026	172800	-30.38	20230227	120100	0.17	20231026	0.58	N	306200	5000	141 억	322153	N	N	0	N	N
28	20231026	141039	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	120500	-4600	5	-3.68	919650400	7572	286.06	123500	123500	120500	162600	87600	125100	121454.09	11.36	-1983	126833	125966	125033	124166	123233	126400	124600	142	37500	5000	92570	100	1	2836300	3418	2.15	0.41	12	0.27	56163.00	293162.00	172800	20230227	-30.27	120500	20231026	0.00	172800	-30.27	20230227	120500	0.00	20231026	172800	-30.27	20230227	120500	0.00	20231026	0.58	N	306200	5000	141 억	322153	N	N	0	N	N
29	20231026	131037	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	121200	-3900	5	-3.12	766661300	6306	238.23	123500	123500	121100	162600	87600	125100	121576.48	11.36	-1688	126833	125966	125033	124166	123233	126400	124600	142	37500	5000	92570	100	1	2836300	3438	2.16	0.41	12	0.22	56163.00	293162.00	172800	20230227	-29.86	121100	20231026	0.08	172800	-29.86	20230227	121100	0.08	20231026	172800	-29.86	20230227	121100	0.08	20231026	0.58	N	306200	5000	141 억	322153	N	N	0	N	N
30	20231026	121030	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	121200	-3900	5	-3.12	706891600	5813	219.61	123500	123500	121200	162600	87600	125100	121605.30	11.36	-1540	126833	125966	125033	124166	123233	126400	124600	142	37500	5000	92570	100	1	2836300	3438	2.16	0.41	12	0.20	56163.00	293162.00	172800	20230227	-29.86	121200	20231026	0.00	172800	-29.86	20230227	121200	0.00	20231026	172800	-29.86	20230227	121200	0.00	20231026	0.58	N	306200	5000	141 억	322153	N	N	0	N	N
31	20231026	111046	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	121400	-3700	5	-2.96	635467500	5224	197.36	123500	123500	121200	162600	87600	125100	121643.86	11.36	-1324	126833	125966	125033	124166	123233	126400	124600	142	37500	5000	92570	100	1	2836300	3443	2.16	0.41	12	0.18	56163.00	293162.00	172800	20230227	-29.75	121200	20231026	0.17	172800	-29.75	20230227	121200	0.17	20231026	172800	-29.75	20230227	121200	0.17	20231026	0.58	N	306200	5000	141 억	322153	N	N	0	N	N
32	20231026	101041	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	121400	-3700	5	-2.96	431297900	3542	133.81	123500	123500	121200	162600	87600	125100	121766.77	11.36	-921	126833	125966	125033	124166	123233	126400	124600	142	37500	5000	92570	100	1	2836300	3443	2.16	0.41	12	0.12	56163.00	293162.00	172800	20230227	-29.75	121200	20231026	0.17	172800	-29.75	20230227	121200	0.17	20231026	172800	-29.75	20230227	121200	0.17	20231026	0.58	N	306200	5000	141 억	322153	N	N	0	N	N
33	20231026	091038	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	122900	-2200	5	-1.76	119940800	982	37.10	123500	123500	121700	162600	87600	125100	122139.31	11.36	381	126833	125966	125033	124166	123233	126400	124600	142	37500	5000	92570	100	1	2836300	3486	2.19	0.42	12	0.03	56163.00	293162.00	172800	20230227	-28.88	121500	20230105	1.15	172800	-28.88	20230227	121500	1.15	20230105	172800	-28.88	20230227	121500	1.15	20230105	0.58	N	306200	5000	141 억	322153	N	N	0	N	N
34	20231025	161041	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	125100	300	2	0.24	331046300	2647	37.00	124800	125900	124100	162200	87400	124800	125064.67	11.38	-550	127666	126232	124266	122832	120866	125250	121850	142	37400	5000	92350	100	1	2836300	3548	2.23	0.43	12	0.09	56163.00	293162.00	172800	20230227	-27.60	121500	20230105	2.96	172800	-27.60	20230227	121500	2.96	20230105	172800	-27.60	20230227	121500	2.96	20230105	0.54	N	306200	5000	141 억	322839	N	N	0	N	N
35	20231025	151038	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124600	-200	5	-0.16	311219500	2488	34.78	124800	125900	124100	162200	87400	124800	125088.22	11.38	-459	127666	126232	124266	122832	120866	125250	121850	142	37400	5000	92350	100	1	2836300	3534	2.22	0.43	12	0.09	56163.00	293162.00	172800	20230227	-27.89	121500	20230105	2.55	172800	-27.89	20230227	121500	2.55	20230105	172800	-27.89	20230227	121500	2.55	20230105	0.54	N	306200	5000	141 억	322839	N	N	0	N	N
36	20231025	141034	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	125100	300	2	0.24	286866100	2293	32.05	124800	125900	124100	162200	87400	124800	125105.15	11.38	-369	127666	126232	124266	122832	120866	125250	121850	142	37400	5000	92350	100	1	2836300	3548	2.23	0.43	12	0.08	56163.00	293162.00	172800	20230227	-27.60	121500	20230105	2.96	172800	-27.60	20230227	121500	2.96	20230105	172800	-27.60	20230227	121500	2.96	20230105	0.54	N	306200	5000	141 억	322839	N	N	0	N	N
37	20231025	131035	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124800	0	3	0.00	259817000	2076	29.02	124800	125900	124100	162200	87400	124800	125152.70	11.38	-428	127666	126232	124266	122832	120866	125250	121850	142	37400	5000	92350	100	1	2836300	3540	2.22	0.43	12	0.07	56163.00	293162.00	172800	20230227	-27.78	121500	20230105	2.72	172800	-27.78	20230227	121500	2.72	20230105	172800	-27.78	20230227	121500	2.72	20230105	0.54	N	306200	5000	141 억	322839	N	N	0	N	N
38	20231025	121038	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	125700	900	2	0.72	129231900	1032	14.43	124800	125900	124100	162200	87400	124800	125224.71	11.38	29	127666	126232	124266	122832	120866	125250	121850	142	37400	5000	92350	100	1	2836300	3565	2.24	0.43	12	0.04	56163.00	293162.00	172800	20230227	-27.26	121500	20230105	3.46	172800	-27.26	20230227	121500	3.46	20230105	172800	-27.26	20230227	121500	3.46	20230105	0.54	N	306200	5000	141 억	322839	N	N	0	N	N
39	20231025	111038	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	125800	1000	2	0.80	102212400	817	11.42	124800	125800	124100	162200	87400	124800	125106.98	11.38	3	127666	126232	124266	122832	120866	125250	121850	142	37400	5000	92350	100	1	2836300	3568	2.24	0.43	12	0.03	56163.00	293162.00	172800	20230227	-27.20	121500	20230105	3.54	172800	-27.20	20230227	121500	3.54	20230105	172800	-27.20	20230227	121500	3.54	20230105	0.54	N	306200	5000	141 억	322839	N	N	0	N	N
40	20231025	101040	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	125300	500	2	0.40	55298600	443	6.19	124800	125300	124100	162200	87400	124800	124827.54	11.38	1	127666	126232	124266	122832	120866	125250	121850	142	37400	5000	92350	100	1	2836300	3554	2.23	0.43	12	0.02	56163.00	293162.00	172800	20230227	-27.49	121500	20230105	3.13	172800	-27.49	20230227	121500	3.13	20230105	172800	-27.49	20230227	121500	3.13	20230105	0.54	N	306200	5000	141 억	322839	N	N	0	N	N
41	20231025	091035	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124600	-200	5	-0.16	21919800	176	2.46	124800	124800	124100	162200	87400	124800	124544.32	11.38	11	127666	126232	124266	122832	120866	125250	121850	142	37400	5000	92350	100	1	2836300	3534	2.22	0.43	12	0.01	56163.00	293162.00	172800	20230227	-27.89	121500	20230105	2.55	172800	-27.89	20230227	121500	2.55	20230105	172800	-27.89	20230227	121500	2.55	20230105	0.54	N	306200	5000	141 억	322839	N	N	0	N	N
42	20231024	161011	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124800	-800	5	-0.64	870187200	7043	147.19	125600	125700	122300	163200	88000	125600	123553.31	11.45	-2813	128466	127032	125466	124032	122466	126250	123250	142	37600	5000	92940	100	1	2836300	3540	2.22	0.43	12	0.25	56163.00	293162.00	172800	20230227	-27.78	121500	20230105	2.72	172800	-27.78	20230227	121500	2.72	20230105	172800	-27.78	20230227	121500	2.72	20230105	0.54	N	306200	5000	141 억	324667	N	N	0	N	N
43	20231024	151028	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124100	-1500	5	-1.19	827138700	6697	139.96	125600	125700	122300	163200	88000	125600	123508.84	11.45	-2859	128466	127032	125466	124032	122466	126250	123250	142	37600	5000	92940	100	1	2836300	3520	2.21	0.42	12	0.24	56163.00	293162.00	172800	20230227	-28.18	121500	20230105	2.14	172800	-28.18	20230227	121500	2.14	20230105	172800	-28.18	20230227	121500	2.14	20230105	0.54	N	306200	5000	141 억	324667	N	N	0	N	N
44	20231024	141011	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	123700	-1900	5	-1.51	657968800	5333	111.45	125600	125700	122300	163200	88000	125600	123376.86	11.45	-2566	128466	127032	125466	124032	122466	126250	123250	142	37600	5000	92940	100	1	2836300	3509	2.20	0.42	12	0.19	56163.00	293162.00	172800	20230227	-28.41	121500	20230105	1.81	172800	-28.41	20230227	121500	1.81	20230105	172800	-28.41	20230227	121500	1.81	20230105	0.54	N	306200	5000	141 억	324667	N	N	0	N	N
45	20231024	131016	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	123100	-2500	5	-1.99	549815000	4456	93.12	125600	125700	122300	163200	88000	125600	123387.57	11.45	-2367	128466	127032	125466	124032	122466	126250	123250	142	37600	5000	92940	100	1	2836300	3491	2.19	0.42	12	0.16	56163.00	293162.00	172800	20230227	-28.76	121500	20230105	1.32	172800	-28.76	20230227	121500	1.32	20230105	172800	-28.76	20230227	121500	1.32	20230105	0.54	N	306200	5000	141 억	324667	N	N	0	N	N
46	20231024	121027	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	122700	-2900	5	-2.31	476641700	3861	80.69	125600	125700	122300	163200	88000	125600	123450.32	11.45	-2115	128466	127032	125466	124032	122466	126250	123250	142	37600	5000	92940	100	1	2836300	3480	2.18	0.42	12	0.14	56163.00	293162.00	172800	20230227	-28.99	121500	20230105	0.99	172800	-28.99	20230227	121500	0.99	20230105	172800	-28.99	20230227	121500	0.99	20230105	0.54	N	306200	5000	141 억	324667	N	N	0	N	N
47	20231024	111023	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	122600	-3000	5	-2.39	409895600	3317	69.32	125600	125700	122300	163200	88000	125600	123574.19	11.45	-1721	128466	127032	125466	124032	122466	126250	123250	142	37600	5000	92940	100	1	2836300	3477	2.18	0.42	12	0.12	56163.00	293162.00	172800	20230227	-29.05	121500	20230105	0.91	172800	-29.05	20230227	121500	0.91	20230105	172800	-29.05	20230227	121500	0.91	20230105	0.54	N	306200	5000	141 억	324667	N	N	0	N	N
48	20231024	101013	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	123200	-2400	5	-1.91	244104000	1965	41.07	125600	125700	123200	163200	88000	125600	124225.95	11.45	-1115	128466	127032	125466	124032	122466	126250	123250	142	37600	5000	92940	100	1	2836300	3494	2.19	0.42	12	0.07	56163.00	293162.00	172800	20230227	-28.70	121500	20230105	1.40	172800	-28.70	20230227	121500	1.40	20230105	172800	-28.70	20230227	121500	1.40	20230105	0.54	N	306200	5000	141 억	324667	N	N	0	N	N
49	20231024	091021	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	125200	-400	5	-0.32	26468400	211	4.41	125600	125700	125000	163200	88000	125600	125442.65	11.45	-152	128466	127032	125466	124032	122466	126250	123250	142	37600	5000	92940	100	1	2836300	3551	2.23	0.43	12	0.01	56163.00	293162.00	172800	20230227	-27.55	121500	20230105	3.05	172800	-27.55	20230227	121500	3.05	20230105	172800	-27.55	20230227	121500	3.05	20230105	0.54	N	306200	5000	141 억	324667	N	N	0	N	N
50	20231023	161005	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	125600	-700	5	-0.55	596030900	4766	57.97	126300	126900	123900	164100	88500	126300	125057.80	11.51	-2459	131766	129032	125266	122532	118766	127150	120650	142	37800	5000	93460	100	1	2836300	3562	2.24	0.43	12	0.17	56163.00	293162.00	172800	20230227	-27.31	121500	20230105	3.37	172800	-27.31	20230227	121500	3.37	20230105	172800	-27.31	20230227	121500	3.37	20230105	0.56	N	306200	5000	141 억	326341	N	N	1	N	N
51	20231023	151011	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124100	-2200	5	-1.74	511187000	4088	49.73	126300	126900	123900	164100	88500	126300	125045.74	11.51	-2051	131766	129032	125266	122532	118766	127150	120650	142	37800	5000	93460	100	1	2836300	3520	2.21	0.42	12	0.14	56163.00	293162.00	172800	20230227	-28.18	121500	20230105	2.14	172800	-28.18	20230227	121500	2.14	20230105	172800	-28.18	20230227	121500	2.14	20230105	0.56	N	306200	5000	141 억	326341	N	N	1	N	N
52	20231023	141010	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124800	-1500	5	-1.19	323508500	2578	31.36	126300	126900	124600	164100	88500	126300	125488.17	11.51	-1172	131766	129032	125266	122532	118766	127150	120650	142	37800	5000	93460	100	1	2836300	3540	2.22	0.43	12	0.09	56163.00	293162.00	172800	20230227	-27.78	121500	20230105	2.72	172800	-27.78	20230227	121500	2.72	20230105	172800	-27.78	20230227	121500	2.72	20230105	0.56	N	306200	5000	141 억	326341	N	N	1	N	N
53	20231023	131016	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124700	-1600	5	-1.27	270455600	2153	26.19	126300	126900	124600	164100	88500	126300	125618.02	11.51	-1013	131766	129032	125266	122532	118766	127150	120650	142	37800	5000	93460	100	1	2836300	3537	2.22	0.43	12	0.08	56163.00	293162.00	172800	20230227	-27.84	121500	20230105	2.63	172800	-27.84	20230227	121500	2.63	20230105	172800	-27.84	20230227	121500	2.63	20230105	0.56	N	306200	5000	141 억	326341	N	N	1	N	N
54	20231023	121006	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	124900	-1400	5	-1.11	221521500	1761	21.42	126300	126900	124900	164100	88500	126300	125793.02	11.51	-765	131766	129032	125266	122532	118766	127150	120650	142	37800	5000	93460	100	1	2836300	3543	2.22	0.43	12	0.06	56163.00	293162.00	172800	20230227	-27.72	121500	20230105	2.80	172800	-27.72	20230227	121500	2.80	20230105	172800	-27.72	20230227	121500	2.80	20230105	0.56	N	306200	5000	141 억	326341	N	N	1	N	N
55	20231023	111003	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	125700	-600	5	-0.48	96417400	768	9.34	126300	126900	125100	164100	88500	126300	125543.49	11.51	-214	131766	129032	125266	122532	118766	127150	120650	142	37800	5000	93460	100	1	2836300	3565	2.24	0.43	12	0.03	56163.00	293162.00	172800	20230227	-27.26	121500	20230105	3.46	172800	-27.26	20230227	121500	3.46	20230105	172800	-27.26	20230227	121500	3.46	20230105	0.56	N	306200	5000	141 억	326341	N	N	1	N	N
56	20231023	100956	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	125300	-1000	5	-0.79	61904400	493	6.00	126300	126900	125100	164100	88500	126300	125566.73	11.51	-75	131766	129032	125266	122532	118766	127150	120650	142	37800	5000	93460	100	1	2836300	3554	2.23	0.43	12	0.02	56163.00	293162.00	172800	20230227	-27.49	121500	20230105	3.13	172800	-27.49	20230227	121500	3.13	20230105	172800	-27.49	20230227	121500	3.13	20230105	0.56	N	306200	5000	141 억	326341	N	N	1	N	N
57	20231023	091016	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	126900	600	2	0.48	5186100	41	0.50	126300	126900	126300	164100	88500	126300	126490.24	11.51	-2	131766	129032	125266	122532	118766	127150	120650	142	37800	5000	93460	100	1	2836300	3599	2.26	0.43	12	0.00	56163.00	293162.00	172800	20230227	-26.56	121500	20230105	4.44	172800	-26.56	20230227	121500	4.44	20230105	172800	-26.56	20230227	121500	4.44	20230105	0.56	N	306200	5000	141 억	326341	N	N	1	N	N
58	20231020	161001	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	126300	-1500	5	-1.17	1027768400	8166	97.41	128000	128000	121500	166100	89500	127800	125859.20	11.60	-2726	131600	129700	128700	126800	125800	129200	126300	142	38300	5000	94570	100	1	2836300	3582	2.25	0.43	12	0.29	56163.00	293162.00	172800	20230227	-26.91	121500	20231020	3.95	172800	-26.91	20230227	121500	3.95	20231020	172800	-26.91	20230227	121500	3.95	20231020	0.55	N	306200	5000	141 억	328940	N	N	1	N	N
59	20231020	151000	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	126400	-1400	5	-1.10	991769300	7881	94.01	128000	128000	121500	166100	89500	127800	125843.08	11.60	-2545	131600	129700	128700	126800	125800	129200	126300	142	38300	5000	94570	100	1	2836300	3585	2.25	0.43	12	0.28	56163.00	293162.00	172800	20230227	-26.85	121500	20231020	4.03	172800	-26.85	20230227	121500	4.03	20231020	172800	-26.85	20230227	121500	4.03	20231020	0.55	N	306200	5000	141 억	328940	N	N	2	N	N
60	20231020	141011	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	127600	-200	5	-0.16	851603800	6779	80.87	128000	128000	121500	166100	89500	127800	125623.81	11.60	-2187	131600	129700	128700	126800	125800	129200	126300	142	38300	5000	94570	100	1	2836300	3619	2.27	0.44	12	0.24	56163.00	293162.00	172800	20230227	-26.16	121500	20231020	5.02	172800	-26.16	20230227	121500	5.02	20231020	172800	-26.16	20230227	121500	5.02	20231020	0.55	N	306200	5000	141 억	328940	N	N	2	N	N
61	20231020	130943	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	127200	-600	5	-0.47	820624700	6536	77.97	128000	128000	121500	166100	89500	127800	125554.57	11.60	-2100	131600	129700	128700	126800	125800	129200	126300	142	38300	5000	94570	100	1	2836300	3608	2.26	0.43	12	0.23	56163.00	293162.00	172800	20230227	-26.39	121500	20231020	4.69	172800	-26.39	20230227	121500	4.69	20231020	172800	-26.39	20230227	121500	4.69	20231020	0.55	N	306200	5000	141 억	328940	N	N	2	N	N
62	20231020	120954	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	126200	-1600	5	-1.25	677610300	5404	64.46	128000	128000	121500	166100	89500	127800	125390.51	11.60	-1660	131600	129700	128700	126800	125800	129200	126300	142	38300	5000	94570	100	1	2836300	3579	2.25	0.43	12	0.19	56163.00	293162.00	172800	20230227	-26.97	121500	20231020	3.87	172800	-26.97	20230227	121500	3.87	20231020	172800	-26.97	20230227	121500	3.87	20231020	0.55	N	306200	5000	141 억	328940	N	N	2	N	N
63	20231020	111005	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	125800	-2000	5	-1.56	547821000	4374	52.18	128000	128000	121500	166100	89500	127800	125244.86	11.60	-1465	131600	129700	128700	126800	125800	129200	126300	142	38300	5000	94570	100	1	2836300	3568	2.24	0.43	12	0.15	56163.00	293162.00	172800	20230227	-27.20	121500	20231020	3.54	172800	-27.20	20230227	121500	3.54	20231020	172800	-27.20	20230227	121500	3.54	20231020	0.55	N	306200	5000	141 억	328940	N	N	2	N	N
64	20231020	100955	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	124800	-3000	5	-2.35	408507200	3266	38.96	128000	128000	121500	166100	89500	127800	125078.75	11.60	-1122	131600	129700	128700	126800	125800	129200	126300	142	38300	5000	94570	100	1	2836300	3540	2.22	0.43	12	0.12	56163.00	293162.00	172800	20230227	-27.78	121500	20231020	2.72	172800	-27.78	20230227	121500	2.72	20231020	172800	-27.78	20230227	121500	2.72	20231020	0.55	N	306200	5000	141 억	328940	N	N	2	N	N
65	20231020	090953	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	127200	-600	5	-0.47	33811000	265	3.16	128000	128000	127100	166100	89500	127800	127588.68	11.60	-119	131600	129700	128700	126800	125800	129200	126300	142	38300	5000	94570	100	1	2836300	3608	2.26	0.43	12	0.01	56163.00	293162.00	172800	20230227	-26.39	121500	20230105	4.69	172800	-26.39	20230227	121500	4.69	20230105	172800	-26.39	20230227	121500	4.69	20230105	0.55	N	306200	5000	141 억	328940	N	N	2	N	N
66	20231019	160952	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	127800	-2200	5	-1.69	1077569200	8367	177.38	130000	130600	127700	169000	91000	130000	128787.02	11.68	-2302	136400	133200	131600	128400	126800	132400	127600	142	39000	5000	96200	100	1	2836300	3625	2.28	0.44	12	0.29	56163.00	293162.00	172800	20230227	-26.04	121500	20230105	5.19	172800	-26.04	20230227	121500	5.19	20230105	172800	-26.04	20230227	121500	5.19	20230105	0.55	N	306200	5000	141 억	331201	N	N	2	N	N
67	20231019	150941	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	128500	-1500	5	-1.15	1022818400	7939	168.31	130000	130600	127900	169000	91000	130000	128833.19	11.68	-2220	136400	133200	131600	128400	126800	132400	127600	142	39000	5000	96200	100	1	2836300	3645	2.29	0.44	12	0.28	56163.00	293162.00	172800	20230227	-25.64	121500	20230105	5.76	172800	-25.64	20230227	121500	5.76	20230105	172800	-25.64	20230227	121500	5.76	20230105	0.55	N	306200	5000	141 억	331201	N	N	0	N	N
68	20231019	140956	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	128000	-2000	5	-1.54	909147600	7053	149.52	130000	130600	128000	169000	91000	130000	128900.70	11.68	-1900	136400	133200	131600	128400	126800	132400	127600	142	39000	5000	96200	100	1	2836300	3630	2.28	0.44	12	0.25	56163.00	293162.00	172800	20230227	-25.93	121500	20230105	5.35	172800	-25.93	20230227	121500	5.35	20230105	172800	-25.93	20230227	121500	5.35	20230105	0.55	N	306200	5000	141 억	331201	N	N	0	N	N
69	20231019	130946	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	128700	-1300	5	-1.00	743442100	5763	122.18	130000	130600	128200	169000	91000	130000	129000.89	11.68	-1759	136400	133200	131600	128400	126800	132400	127600	142	39000	5000	96200	100	1	2836300	3650	2.29	0.44	12	0.20	56163.00	293162.00	172800	20230227	-25.52	121500	20230105	5.93	172800	-25.52	20230227	121500	5.93	20230105	172800	-25.52	20230227	121500	5.93	20230105	0.55	N	306200	5000	141 억	331201	N	N	0	N	N
70	20231019	120953	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	128700	-1300	5	-1.00	636515300	4932	104.56	130000	130600	128200	169000	91000	130000	129056.34	11.68	-1655	136400	133200	131600	128400	126800	132400	127600	142	39000	5000	96200	100	1	2836300	3650	2.29	0.44	12	0.17	56163.00	293162.00	172800	20230227	-25.52	121500	20230105	5.93	172800	-25.52	20230227	121500	5.93	20230105	172800	-25.52	20230227	121500	5.93	20230105	0.55	N	306200	5000	141 억	331201	N	N	0	N	N
71	20231019	110947	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	128600	-1400	5	-1.08	472706100	3658	77.55	130000	130600	128200	169000	91000	130000	129223.16	11.68	-1324	136400	133200	131600	128400	126800	132400	127600	142	39000	5000	96200	100	1	2836300	3647	2.29	0.44	12	0.13	56163.00	293162.00	172800	20230227	-25.58	121500	20230105	5.84	172800	-25.58	20230227	121500	5.84	20230105	172800	-25.58	20230227	121500	5.84	20230105	0.55	N	306200	5000	141 억	331201	N	N	0	N	N
72	20231019	100942	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	129800	-200	5	-0.15	242903200	1874	39.73	130000	130600	128500	169000	91000	130000	129615.45	11.68	-665	136400	133200	131600	128400	126800	132400	127600	142	39000	5000	96200	100	1	2836300	3682	2.31	0.44	12	0.07	56163.00	293162.00	172800	20230227	-24.88	121500	20230105	6.83	172800	-24.88	20230227	121500	6.83	20230105	172800	-24.88	20230227	121500	6.83	20230105	0.55	N	306200	5000	141 억	331201	N	N	0	N	N
73	20231019	090951	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	128900	-1100	5	-0.85	62837500	486	10.30	130000	130000	128500	169000	91000	130000	129280.46	11.68	-147	136400	133200	131600	128400	126800	132400	127600	142	39000	5000	96200	100	1	2836300	3656	2.30	0.44	12	0.02	56163.00	293162.00	172800	20230227	-25.41	121500	20230105	6.09	172800	-25.41	20230227	121500	6.09	20230105	172800	-25.41	20230227	121500	6.09	20230105	0.55	N	306200	5000	141 억	331201	N	N	0	N	N
74	20231018	160955	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	130000	-3700	5	-2.77	565610300	4284	135.44	134300	134800	130000	173800	93600	133700	132083.51	11.75	-1808	135766	134732	133166	132132	130566	135250	132650	142	40100	5000	98930	100	1	2836300	3687	2.31	0.44	12	0.15	56163.00	293162.00	172800	20230227	-24.77	121500	20230105	7.00	172800	-24.77	20230227	121500	7.00	20230105	172800	-24.77	20230227	121500	7.00	20230105	0.55	N	306200	5000	141 억	333404	N	N	0	N	N
75	20231018	150946	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133200	-500	5	-0.37	270872700	2020	63.86	134300	134800	132500	173800	93600	133700	134095.40	11.75	-325	135766	134732	133166	132132	130566	135250	132650	142	40100	5000	98930	100	1	2836300	3778	2.37	0.45	12	0.07	56163.00	293162.00	172800	20230227	-22.92	121500	20230105	9.63	172800	-22.92	20230227	121500	9.63	20230105	172800	-22.92	20230227	121500	9.63	20230105	0.55	N	306200	5000	141 억	333404	N	N	0	N	N
76	20231018	140932	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133600	-100	5	-0.07	201186500	1498	47.36	134300	134800	132500	173800	93600	133700	134303.40	11.75	-106	135766	134732	133166	132132	130566	135250	132650	142	40100	5000	98930	100	1	2836300	3789	2.38	0.46	12	0.05	56163.00	293162.00	172800	20230227	-22.69	121500	20230105	9.96	172800	-22.69	20230227	121500	9.96	20230105	172800	-22.69	20230227	121500	9.96	20230105	0.55	N	306200	5000	141 억	333404	N	N	0	N	N
77	20231018	130929	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	134500	800	2	0.60	144896800	1079	34.11	134300	134800	132500	173800	93600	133700	134288.04	11.75	-81	135766	134732	133166	132132	130566	135250	132650	142	40100	5000	98930	100	1	2836300	3815	2.39	0.46	12	0.04	56163.00	293162.00	172800	20230227	-22.16	121500	20230105	10.70	172800	-22.16	20230227	121500	10.70	20230105	172800	-22.16	20230227	121500	10.70	20230105	0.55	N	306200	5000	141 억	333404	N	N	0	N	N
78	20231018	120947	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	134500	800	2	0.60	117844600	878	27.76	134300	134800	132500	173800	93600	133700	134219.36	11.75	-30	135766	134732	133166	132132	130566	135250	132650	142	40100	5000	98930	100	1	2836300	3815	2.39	0.46	12	0.03	56163.00	293162.00	172800	20230227	-22.16	121500	20230105	10.70	172800	-22.16	20230227	121500	10.70	20230105	172800	-22.16	20230227	121500	10.70	20230105	0.55	N	306200	5000	141 억	333404	N	N	0	N	N
79	20231018	110939	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	134500	800	2	0.60	94442200	704	22.26	134300	134800	132500	173800	93600	133700	134150.85	11.75	-1	135766	134732	133166	132132	130566	135250	132650	142	40100	5000	98930	100	1	2836300	3815	2.39	0.46	12	0.02	56163.00	293162.00	172800	20230227	-22.16	121500	20230105	10.70	172800	-22.16	20230227	121500	10.70	20230105	172800	-22.16	20230227	121500	10.70	20230105	0.55	N	306200	5000	141 억	333404	N	N	0	N	N
80	20231018	100950	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	134100	400	2	0.30	45390800	339	10.72	134300	134400	132500	173800	93600	133700	133896.17	11.75	-16	135766	134732	133166	132132	130566	135250	132650	142	40100	5000	98930	100	1	2836300	3803	2.39	0.46	12	0.01	56163.00	293162.00	172800	20230227	-22.40	121500	20230105	10.37	172800	-22.40	20230227	121500	10.37	20230105	172800	-22.40	20230227	121500	10.37	20230105	0.55	N	306200	5000	141 억	333404	N	N	0	N	N
81	20231018	090934	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133500	-200	5	-0.15	10426300	78	2.47	134300	134300	132500	173800	93600	133700	133670.51	11.75	-12	135766	134732	133166	132132	130566	135250	132650	142	40100	5000	98930	100	1	2836300	3786	2.38	0.46	12	0.00	56163.00	293162.00	172800	20230227	-22.74	121500	20230105	9.88	172800	-22.74	20230227	121500	9.88	20230105	172800	-22.74	20230227	121500	9.88	20230105	0.55	N	306200	5000	141 억	333404	N	N	0	N	N
82	20231017	160936	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133700	2100	2	1.60	420837300	3159	85.75	131700	134200	131600	171000	92200	131600	133216.99	11.78	-796	133666	132632	131766	130732	129866	133150	131250	142	39400	5000	97380	100	1	2836300	3792	2.38	0.46	12	0.11	56163.00	293162.00	172800	20230227	-22.63	121500	20230105	10.04	172800	-22.63	20230227	121500	10.04	20230105	172800	-22.63	20230227	121500	10.04	20230105	0.55	N	306200	5000	141 억	334181	N	N	4	N	N
83	20231017	150946	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133300	1700	2	1.29	398955300	2995	81.30	131700	134200	131600	171000	92200	131600	133207.11	11.78	-750	133666	132632	131766	130732	129866	133150	131250	142	39400	5000	97380	100	1	2836300	3781	2.37	0.45	12	0.11	56163.00	293162.00	172800	20230227	-22.86	121500	20230105	9.71	172800	-22.86	20230227	121500	9.71	20230105	172800	-22.86	20230227	121500	9.71	20230105	0.55	N	306200	5000	141 억	334181	N	N	4	N	N
84	20231017	140947	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133300	1700	2	1.29	218663200	1646	44.68	131700	134200	131600	171000	92200	131600	132845.20	11.78	-494	133666	132632	131766	130732	129866	133150	131250	142	39400	5000	97380	100	1	2836300	3781	2.37	0.45	12	0.06	56163.00	293162.00	172800	20230227	-22.86	121500	20230105	9.71	172800	-22.86	20230227	121500	9.71	20230105	172800	-22.86	20230227	121500	9.71	20230105	0.55	N	306200	5000	141 억	334181	N	N	4	N	N
85	20231017	130939	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133700	2100	2	1.60	182463400	1375	37.32	131700	134200	131600	171000	92200	131600	132700.65	11.78	-412	133666	132632	131766	130732	129866	133150	131250	142	39400	5000	97380	100	1	2836300	3792	2.38	0.46	12	0.05	56163.00	293162.00	172800	20230227	-22.63	121500	20230105	10.04	172800	-22.63	20230227	121500	10.04	20230105	172800	-22.63	20230227	121500	10.04	20230105	0.55	N	306200	5000	141 억	334181	N	N	4	N	N
86	20231017	120943	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133200	1600	2	1.22	140739500	1063	28.85	131700	133700	131600	171000	92200	131600	132398.40	11.78	-320	133666	132632	131766	130732	129866	133150	131250	142	39400	5000	97380	100	1	2836300	3778	2.37	0.45	12	0.04	56163.00	293162.00	172800	20230227	-22.92	121500	20230105	9.63	172800	-22.92	20230227	121500	9.63	20230105	172800	-22.92	20230227	121500	9.63	20230105	0.55	N	306200	5000	141 억	334181	N	N	4	N	N
87	20231017	110932	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132700	1100	2	0.84	110027100	832	22.58	131700	132700	131600	171000	92200	131600	132244.11	11.78	-208	133666	132632	131766	130732	129866	133150	131250	142	39400	5000	97380	100	1	2836300	3764	2.36	0.45	12	0.03	56163.00	293162.00	172800	20230227	-23.21	121500	20230105	9.22	172800	-23.21	20230227	121500	9.22	20230105	172800	-23.21	20230227	121500	9.22	20230105	0.55	N	306200	5000	141 억	334181	N	N	4	N	N
88	20231017	100925	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132000	400	2	0.30	49054100	371	10.07	131700	132700	131600	171000	92200	131600	132221.29	11.78	-90	133666	132632	131766	130732	129866	133150	131250	142	39400	5000	97380	100	1	2836300	3744	2.35	0.45	12	0.01	56163.00	293162.00	172800	20230227	-23.61	121500	20230105	8.64	172800	-23.61	20230227	121500	8.64	20230105	172800	-23.61	20230227	121500	8.64	20230105	0.55	N	306200	5000	141 억	334181	N	N	4	N	N
89	20231017	090937	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132400	800	2	0.61	12790900	97	2.63	131700	132500	131600	171000	92200	131600	131864.95	11.78	-18	133666	132632	131766	130732	129866	133150	131250	142	39400	5000	97380	100	1	2836300	3755	2.36	0.45	12	0.00	56163.00	293162.00	172800	20230227	-23.38	121500	20230105	8.97	172800	-23.38	20230227	121500	8.97	20230105	172800	-23.38	20230227	121500	8.97	20230105	0.55	N	306200	5000	141 억	334181	N	N	4	N	N
90	20231016	160934	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131600	500	2	0.38	449394400	3417	96.01	131200	132800	130900	170400	91800	131100	131557.54	11.79	-298	134100	132600	131200	129700	128300	131900	129000	142	39300	5000	97010	100	1	2836300	3733	2.34	0.45	12	0.12	56163.00	293162.00	172800	20230227	-23.84	121500	20230105	8.31	172800	-23.84	20230227	121500	8.31	20230105	172800	-23.84	20230227	121500	8.31	20230105	0.55	N	306200	5000	141 억	334345	N	N	4	N	N
91	20231016	150935	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131000	-100	5	-0.08	431122500	3278	92.10	131200	132800	130900	170400	91800	131100	131562.45	11.79	-315	134100	132600	131200	129700	128300	131900	129000	142	39300	5000	97010	100	1	2836300	3716	2.33	0.45	12	0.12	56163.00	293162.00	172800	20230227	-24.19	121500	20230105	7.82	172800	-24.19	20230227	121500	7.82	20230105	172800	-24.19	20230227	121500	7.82	20230105	0.55	N	306200	5000	141 억	334345	N	N	0	N	N
92	20231016	140935	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131100	0	3	0.00	324527800	2465	69.26	131200	132800	131100	170400	91800	131100	131731.38	11.79	-222	134100	132600	131200	129700	128300	131900	129000	142	39300	5000	97010	100	1	2836300	3718	2.33	0.45	12	0.09	56163.00	293162.00	172800	20230227	-24.13	121500	20230105	7.90	172800	-24.13	20230227	121500	7.90	20230105	172800	-24.13	20230227	121500	7.90	20230105	0.55	N	306200	5000	141 억	334345	N	N	0	N	N
93	20231016	130929	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131600	500	2	0.38	251396500	1908	53.61	131200	132800	131200	170400	91800	131100	131882.64	11.79	-211	134100	132600	131200	129700	128300	131900	129000	142	39300	5000	97010	100	1	2836300	3733	2.34	0.45	12	0.07	56163.00	293162.00	172800	20230227	-23.84	121500	20230105	8.31	172800	-23.84	20230227	121500	8.31	20230105	172800	-23.84	20230227	121500	8.31	20230105	0.55	N	306200	5000	141 억	334345	N	N	0	N	N
94	20231016	120930	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131900	800	2	0.61	227695800	1728	48.55	131200	132800	131200	170400	91800	131100	131909.39	11.79	-162	134100	132600	131200	129700	128300	131900	129000	142	39300	5000	97010	100	1	2836300	3741	2.35	0.45	12	0.06	56163.00	293162.00	172800	20230227	-23.67	121500	20230105	8.56	172800	-23.67	20230227	121500	8.56	20230105	172800	-23.67	20230227	121500	8.56	20230105	0.55	N	306200	5000	141 억	334345	N	N	0	N	N
95	20231016	110923	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131800	700	2	0.53	191943700	1457	40.94	131200	132800	131200	170400	91800	131100	131905.36	11.79	-106	134100	132600	131200	129700	128300	131900	129000	142	39300	5000	97010	100	1	2836300	3738	2.35	0.45	12	0.05	56163.00	293162.00	172800	20230227	-23.73	121500	20230105	8.48	172800	-23.73	20230227	121500	8.48	20230105	172800	-23.73	20230227	121500	8.48	20230105	0.55	N	306200	5000	141 억	334345	N	N	0	N	N
96	20231016	100918	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131400	300	2	0.23	146037300	1110	31.19	131200	132800	131200	170400	91800	131100	131738.20	11.79	2	134100	132600	131200	129700	128300	131900	129000	142	39300	5000	97010	100	1	2836300	3727	2.34	0.45	12	0.04	56163.00	293162.00	172800	20230227	-23.96	121500	20230105	8.15	172800	-23.96	20230227	121500	8.15	20230105	172800	-23.96	20230227	121500	8.15	20230105	0.55	N	306200	5000	141 억	334345	N	N	0	N	N
97	20231016	090921	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131700	600	2	0.46	72342800	551	15.48	131200	132100	131200	170400	91800	131100	131526.80	11.79	-8	134100	132600	131200	129700	128300	131900	129000	142	39300	5000	97010	100	1	2836300	3735	2.34	0.45	12	0.02	56163.00	293162.00	172800	20230227	-23.78	121500	20230105	8.40	172800	-23.78	20230227	121500	8.40	20230105	172800	-23.78	20230227	121500	8.40	20230105	0.55	N	306200	5000	141 억	334345	N	N	0	N	N
98	20231012	160951	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132300	1500	2	1.15	284552900	2163	82.72	131200	132300	130800	170000	91600	130800	131554.74	11.84	-430	133466	132132	130766	129432	128066	131450	128750	142	39200	5000	96790	100	1	2836300	3752	2.36	0.45	12	0.08	56163.00	293162.00	172800	20230227	-23.44	121500	20230105	8.89	172800	-23.44	20230227	121500	8.89	20230105	172800	-23.44	20230227	121500	8.89	20230105	0.54	N	306200	5000	141 억	335801	N	N	15	N	N
99	20231012	150927	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132000	1200	2	0.92	275427000	2094	80.08	131200	132200	130800	170000	91600	130800	131531.52	11.84	-439	133466	132132	130766	129432	128066	131450	128750	142	39200	5000	96790	100	1	2836300	3744	2.35	0.45	12	0.07	56163.00	293162.00	172800	20230227	-23.61	121500	20230105	8.64	172800	-23.61	20230227	121500	8.64	20230105	172800	-23.61	20230227	121500	8.64	20230105	0.54	N	306200	5000	141 억	335801	N	N	85	N	N
100	20231012	140930	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132100	1300	2	0.99	257875300	1961	74.99	131200	132200	130800	170000	91600	130800	131501.94	11.84	-458	133466	132132	130766	129432	128066	131450	128750	142	39200	5000	96790	100	1	2836300	3747	2.35	0.45	12	0.07	56163.00	293162.00	172800	20230227	-23.55	121500	20230105	8.72	172800	-23.55	20230227	121500	8.72	20230105	172800	-23.55	20230227	121500	8.72	20230105	0.54	N	306200	5000	141 억	335801	N	N	85	N	N
101	20231012	130930	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131700	900	2	0.69	213205100	1622	62.03	131200	131800	130800	170000	91600	130800	131445.81	11.84	-338	133466	132132	130766	129432	128066	131450	128750	142	39200	5000	96790	100	1	2836300	3735	2.34	0.45	12	0.06	56163.00	293162.00	172800	20230227	-23.78	121500	20230105	8.40	172800	-23.78	20230227	121500	8.40	20230105	172800	-23.78	20230227	121500	8.40	20230105	0.54	N	306200	5000	141 억	335801	N	N	85	N	N
102	20231012	120939	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131600	800	2	0.61	151301600	1152	44.05	131200	131800	130800	170000	91600	130800	131338.19	11.84	52	133466	132132	130766	129432	128066	131450	128750	142	39200	5000	96790	100	1	2836300	3733	2.34	0.45	12	0.04	56163.00	293162.00	172800	20230227	-23.84	121500	20230105	8.31	172800	-23.84	20230227	121500	8.31	20230105	172800	-23.84	20230227	121500	8.31	20230105	0.54	N	306200	5000	141 억	335801	N	N	85	N	N
103	20231012	110939	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131500	700	2	0.54	116404400	887	33.92	131200	131800	130800	170000	91600	130800	131233.82	11.84	0	133466	132132	130766	129432	128066	131450	128750	142	39200	5000	96790	100	1	2836300	3730	2.34	0.45	12	0.03	56163.00	293162.00	172800	20230227	-23.90	121500	20230105	8.23	172800	-23.90	20230227	121500	8.23	20230105	172800	-23.90	20230227	121500	8.23	20230105	0.54	N	306200	5000	141 억	335801	N	N	85	N	N
104	20231012	100931	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131300	500	2	0.38	64957900	495	18.93	131200	131800	130800	170000	91600	130800	131228.08	11.84	12	133466	132132	130766	129432	128066	131450	128750	142	39200	5000	96790	100	1	2836300	3724	2.34	0.45	12	0.02	56163.00	293162.00	172800	20230227	-24.02	121500	20230105	8.07	172800	-24.02	20230227	121500	8.07	20230105	172800	-24.02	20230227	121500	8.07	20230105	0.54	N	306200	5000	141 억	335801	N	N	85	N	N
105	20231012	090938	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131800	1000	2	0.76	8135200	62	2.37	131200	131800	131200	170000	91600	130800	131212.90	11.84	50	133466	132132	130766	129432	128066	131450	128750	142	39200	5000	96790	100	1	2836300	3738	2.35	0.45	12	0.00	56163.00	293162.00	172800	20230227	-23.73	121500	20230105	8.48	172800	-23.73	20230227	121500	8.48	20230105	172800	-23.73	20230227	121500	8.48	20230105	0.54	N	306200	5000	141 억	335801	N	N	85	N	N
106	20231011	160926	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	130800	1800	2	1.40	339782000	2600	42.02	131200	132100	129400	167700	90300	129000	130685.38	11.85	-204	136200	132600	130800	127200	125400	131700	126300	142	38700	5000	95460	100	1	2836300	3710	2.33	0.45	12	0.09	56163.00	293162.00	172800	20230227	-24.31	121500	20230105	7.65	172800	-24.31	20230227	121500	7.65	20230105	172800	-24.31	20230227	121500	7.65	20230105	0.54	N	306200	5000	141 억	336071	N	N	85	N	N
107	20231011	150932	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	130700	1700	2	1.32	322650800	2469	39.91	131200	132100	129400	167700	90300	129000	130680.76	11.85	-262	136200	132600	130800	127200	125400	131700	126300	142	38700	5000	95460	100	1	2836300	3707	2.33	0.45	12	0.09	56163.00	293162.00	172800	20230227	-24.36	121500	20230105	7.57	172800	-24.36	20230227	121500	7.57	20230105	172800	-24.36	20230227	121500	7.57	20230105	0.54	N	306200	5000	141 억	336071	N	N	3	N	N
108	20231011	140934	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131600	2600	2	2.02	244639100	1874	30.29	131200	132100	129400	167700	90300	129000	130543.81	11.85	-399	136200	132600	130800	127200	125400	131700	126300	142	38700	5000	95460	100	1	2836300	3733	2.34	0.45	12	0.07	56163.00	293162.00	172800	20230227	-23.84	121500	20230105	8.31	172800	-23.84	20230227	121500	8.31	20230105	172800	-23.84	20230227	121500	8.31	20230105	0.54	N	306200	5000	141 억	336071	N	N	3	N	N
109	20231011	130922	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	130200	1200	2	0.93	193497500	1484	23.99	131200	132100	129400	167700	90300	129000	130389.15	11.85	-381	136200	132600	130800	127200	125400	131700	126300	142	38700	5000	95460	100	1	2836300	3693	2.32	0.44	12	0.05	56163.00	293162.00	172800	20230227	-24.65	121500	20230105	7.16	172800	-24.65	20230227	121500	7.16	20230105	172800	-24.65	20230227	121500	7.16	20230105	0.54	N	306200	5000	141 억	336071	N	N	3	N	N
110	20231011	120942	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	130600	1600	2	1.24	163766300	1256	20.30	131200	132100	129400	167700	90300	129000	130387.18	11.85	-333	136200	132600	130800	127200	125400	131700	126300	142	38700	5000	95460	100	1	2836300	3704	2.33	0.45	12	0.04	56163.00	293162.00	172800	20230227	-24.42	121500	20230105	7.49	172800	-24.42	20230227	121500	7.49	20230105	172800	-24.42	20230227	121500	7.49	20230105	0.54	N	306200	5000	141 억	336071	N	N	3	N	N
111	20231011	110935	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	129600	600	2	0.47	134263900	1029	16.63	131200	132100	129400	167700	90300	129000	130479.98	11.85	-212	136200	132600	130800	127200	125400	131700	126300	142	38700	5000	95460	100	1	2836300	3676	2.31	0.44	12	0.04	56163.00	293162.00	172800	20230227	-25.00	121500	20230105	6.67	172800	-25.00	20230227	121500	6.67	20230105	172800	-25.00	20230227	121500	6.67	20230105	0.54	N	306200	5000	141 억	336071	N	N	3	N	N
112	20231011	100928	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	130900	1900	2	1.47	56601500	431	6.97	131200	132100	130200	167700	90300	129000	131325.99	11.85	-83	136200	132600	130800	127200	125400	131700	126300	142	38700	5000	95460	100	1	2836300	3713	2.33	0.45	12	0.02	56163.00	293162.00	172800	20230227	-24.25	121500	20230105	7.74	172800	-24.25	20230227	121500	7.74	20230105	172800	-24.25	20230227	121500	7.74	20230105	0.54	N	306200	5000	141 억	336071	N	N	3	N	N
113	20231011	090932	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131100	2100	2	1.63	15074500	115	1.86	131200	131300	130200	167700	90300	129000	131082.61	11.85	-2	136200	132600	130800	127200	125400	131700	126300	142	38700	5000	95460	100	1	2836300	3718	2.33	0.45	12	0.00	56163.00	293162.00	172800	20230227	-24.13	121500	20230105	7.90	172800	-24.13	20230227	121500	7.90	20230105	172800	-24.13	20230227	121500	7.90	20230105	0.54	N	306200	5000	141 억	336071	N	N	3	N	N
114	20231010	161537	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	129000	-3300	5	-2.49	811424600	6186	230.31	133500	134400	129000	171900	92700	132300	131197.94	11.91	-1487	134500	133400	132800	131700	131100	133100	131400	142	39600	5000	97900	100	1	2836300	3659	2.30	0.44	12	0.22	56163.00	293162.00	172800	20230227	-25.35	121500	20230105	6.17	172800	-25.35	20230227	121500	6.17	20230105	172800	-25.35	20230227	121500	6.17	20230105	0.59	N	306200	5000	141 억	337716	N	N	3	N	N
115	20231010	150918	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	129100	-3200	5	-2.42	772056700	5881	218.95	133500	134400	129000	171900	92700	132300	131276.18	11.91	-1390	134500	133400	132800	131700	131100	133100	131400	142	39600	5000	97900	100	1	2836300	3662	2.30	0.44	12	0.21	56163.00	293162.00	172800	20230227	-25.29	121500	20230105	6.26	172800	-25.29	20230227	121500	6.26	20230105	172800	-25.29	20230227	121500	6.26	20230105	0.59	N	306200	5000	141 억	337716	N	N	2	N	N
116	20231010	140926	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	131400	-900	5	-0.68	414084300	3121	116.20	133500	134400	131400	171900	92700	132300	132679.35	11.91	-1319	134500	133400	132800	131700	131100	133100	131400	142	39600	5000	97900	100	1	2836300	3727	2.34	0.45	12	0.11	56163.00	293162.00	172800	20230227	-23.96	121500	20230105	8.15	172800	-23.96	20230227	121500	8.15	20230105	172800	-23.96	20230227	121500	8.15	20230105	0.59	N	306200	5000	141 억	337716	N	N	2	N	N
117	20231010	130919	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132000	-300	5	-0.23	373314900	2811	104.65	133500	134400	131500	171900	92700	132300	132808.82	11.91	-1169	134500	133400	132800	131700	131100	133100	131400	142	39600	5000	97900	100	1	2836300	3744	2.35	0.45	12	0.10	56163.00	293162.00	172800	20230227	-23.61	121500	20230105	8.64	172800	-23.61	20230227	121500	8.64	20230105	172800	-23.61	20230227	121500	8.64	20230105	0.59	N	306200	5000	141 억	337716	N	N	2	N	N
118	20231010	120916	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132400	100	2	0.08	235536100	1767	65.79	133500	134400	132300	171900	92700	132300	133309.16	11.91	-453	134500	133400	132800	131700	131100	133100	131400	142	39600	5000	97900	100	1	2836300	3755	2.36	0.45	12	0.06	56163.00	293162.00	172800	20230227	-23.38	121500	20230105	8.97	172800	-23.38	20230227	121500	8.97	20230105	172800	-23.38	20230227	121500	8.97	20230105	0.59	N	306200	5000	141 억	337716	N	N	2	N	N
119	20231010	110858	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132800	500	2	0.38	188751700	1414	52.64	133500	134400	132300	171900	92700	132300	133505.67	11.91	-142	134500	133400	132800	131700	131100	133100	131400	142	39600	5000	97900	100	1	2836300	3767	2.36	0.45	12	0.05	56163.00	293162.00	172800	20230227	-23.15	121500	20230105	9.30	172800	-23.15	20230227	121500	9.30	20230105	172800	-23.15	20230227	121500	9.30	20230105	0.59	N	306200	5000	141 억	337716	N	N	2	N	N
120	20231010	100910	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133600	1300	2	0.98	99627100	747	27.81	133500	134200	132300	171900	92700	132300	133400.55	11.91	-16	134500	133400	132800	131700	131100	133100	131400	142	39600	5000	97900	100	1	2836300	3789	2.38	0.46	12	0.03	56163.00	293162.00	172800	20230227	-22.69	121500	20230105	9.96	172800	-22.69	20230227	121500	9.96	20230105	172800	-22.69	20230227	121500	9.96	20230105	0.59	N	306200	5000	141 억	337716	N	N	2	N	N
121	20231010	090904	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132600	300	2	0.23	37540600	282	10.50	133500	133500	132300	171900	92700	132300	133188.89	11.91	42	134500	133400	132800	131700	131100	133100	131400	142	39600	5000	97900	100	1	2836300	3761	2.36	0.45	12	0.01	56163.00	293162.00	172800	20230227	-23.26	121500	20230105	9.14	172800	-23.26	20230227	121500	9.14	20230105	172800	-23.26	20230227	121500	9.14	20230105	0.59	N	306200	5000	141 억	337716	N	N	2	N	N
122	20231006	160911	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132300	100	2	0.08	356539800	2684	47.10	132500	133900	132200	171800	92600	132200	132838.97	11.91	-396	137400	134800	133400	130800	129400	134100	130100	142	39600	5000	97820	100	1	2836300	3752	2.36	0.45	12	0.09	56163.00	293162.00	172800	20230227	-23.44	121500	20230105	8.89	172800	-23.44	20230227	121500	8.89	20230105	172800	-23.44	20230227	121500	8.89	20230105	0.60	N	306200	5000	141 억	337675	N	N	2	N	N
123	20231006	150858	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132200	0	3	0.00	284206900	2138	37.52	132500	133900	132200	171800	92600	132200	132931.20	11.91	-240	137400	134800	133400	130800	129400	134100	130100	142	39600	5000	97820	100	1	2836300	3750	2.35	0.45	12	0.08	56163.00	293162.00	172800	20230227	-23.50	121500	20230105	8.81	172800	-23.50	20230227	121500	8.81	20230105	172800	-23.50	20230227	121500	8.81	20230105	0.60	N	306200	5000	141 억	337675	N	N	1	N	N
124	20231006	140901	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132600	400	2	0.30	189103800	1422	24.96	132500	133900	132200	171800	92600	132200	132984.39	11.91	17	137400	134800	133400	130800	129400	134100	130100	142	39600	5000	97820	100	1	2836300	3761	2.36	0.45	12	0.05	56163.00	293162.00	172800	20230227	-23.26	121500	20230105	9.14	172800	-23.26	20230227	121500	9.14	20230105	172800	-23.26	20230227	121500	9.14	20230105	0.60	N	306200	5000	141 억	337675	N	N	1	N	N
125	20231006	130850	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133000	800	2	0.61	168008500	1263	22.17	132500	133900	132200	171800	92600	132200	133023.36	11.91	6	137400	134800	133400	130800	129400	134100	130100	142	39600	5000	97820	100	1	2836300	3772	2.37	0.45	12	0.04	56163.00	293162.00	172800	20230227	-23.03	121500	20230105	9.47	172800	-23.03	20230227	121500	9.47	20230105	172800	-23.03	20230227	121500	9.47	20230105	0.60	N	306200	5000	141 억	337675	N	N	1	N	N
126	20231006	120849	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132700	500	2	0.38	154315100	1160	20.36	132500	133900	132200	171800	92600	132200	133030.26	11.91	8	137400	134800	133400	130800	129400	134100	130100	142	39600	5000	97820	100	1	2836300	3764	2.36	0.45	12	0.04	56163.00	293162.00	172800	20230227	-23.21	121500	20230105	9.22	172800	-23.21	20230227	121500	9.22	20230105	172800	-23.21	20230227	121500	9.22	20230105	0.60	N	306200	5000	141 억	337675	N	N	1	N	N
127	20231006	110841	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133300	1100	2	0.83	92519600	694	12.18	132500	133900	132500	171800	92600	132200	133313.54	11.91	-39	137400	134800	133400	130800	129400	134100	130100	142	39600	5000	97820	100	1	2836300	3781	2.37	0.45	12	0.02	56163.00	293162.00	172800	20230227	-22.86	121500	20230105	9.71	172800	-22.86	20230227	121500	9.71	20230105	172800	-22.86	20230227	121500	9.71	20230105	0.60	N	306200	5000	141 억	337675	N	N	1	N	N
128	20231006	100848	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	133500	1300	2	0.98	57157500	429	7.53	132500	133900	132500	171800	92600	132200	133234.27	11.91	-47	137400	134800	133400	130800	129400	134100	130100	142	39600	5000	97820	100	1	2836300	3786	2.38	0.46	12	0.02	56163.00	293162.00	172800	20230227	-22.74	121500	20230105	9.88	172800	-22.74	20230227	121500	9.88	20230105	172800	-22.74	20230227	121500	9.88	20230105	0.60	N	306200	5000	141 억	337675	N	N	1	N	N
129	20231006	090840	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	132800	600	2	0.45	13973300	105	1.84	132500	133500	132500	171800	92600	132200	133079.05	11.91	6	137400	134800	133400	130800	129400	134100	130100	142	39600	5000	97820	100	1	2836300	3767	2.36	0.45	12	0.00	56163.00	293162.00	172800	20230227	-23.15	121500	20230105	9.30	172800	-23.15	20230227	121500	9.30	20230105	172800	-23.15	20230227	121500	9.30	20230105	0.60	N	306200	5000	141 억	337675	N	N	1	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History