KissMeData/000670/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

61 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160110	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	469500	-25000	5	-5.06	1496185000	3158	260.35	499000	499500	462000	642000	346500	494500	473776.12	4.22	0	221	503166	498832	490166	485832	477166	501000	488000	92	147500	5000	365930	500	1	1842040	8648	2.36	0.22	12	0.17	199327.00	2131716.00	903000	20221117	-48.01	462000	20231031	1.62	680000	-30.96	20230217	462000	1.62	20231031	903000	-48.01	20221117	462000	1.62	20231031	0.25	Y	000670	5000	92 억	77738	N	N	121	N	N
3	20231031	150110	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	464000	-30500	5	-6.17	1360133500	2867	236.36	499000	499500	462000	642000	346500	494500	474410.01	4.22	0	192	503166	498832	490166	485832	477166	501000	488000	92	147500	5000	365930	500	1	1842040	8547	2.33	0.22	12	0.16	199327.00	2131716.00	903000	20221117	-48.62	462000	20231031	0.43	680000	-31.76	20230217	462000	0.43	20231031	903000	-48.62	20221117	462000	0.43	20231031	0.25	Y	000670	5000	92 억	77738	N	N	50	N	N
4	20231031	140110	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	471000	-23500	5	-4.75	619372500	1279	105.44	499000	499500	462000	642000	346500	494500	484263.10	4.22	0	-176	503166	498832	490166	485832	477166	501000	488000	92	147500	5000	365930	500	1	1842040	8676	2.36	0.22	12	0.07	199327.00	2131716.00	903000	20221117	-47.84	462000	20231031	1.95	680000	-30.74	20230217	462000	1.95	20231031	903000	-47.84	20221117	462000	1.95	20231031	0.25	Y	000670	5000	92 억	77738	N	N	50	N	N
5	20231031	130111	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	487500	-7000	5	-1.42	299322500	609	50.21	499000	499500	487000	642000	346500	494500	491498.36	4.22	0	-107	503166	498832	490166	485832	477166	501000	488000	92	147500	5000	365930	500	1	1842040	8980	2.45	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-46.01	472500	20231024	3.17	680000	-28.31	20230217	472500	3.17	20231024	903000	-46.01	20221117	472500	3.17	20231024	0.25	Y	000670	5000	92 억	77738	N	N	50	N	N
6	20231031	120110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488000	-6500	5	-1.31	233992500	475	39.16	499000	499500	488000	642000	346500	494500	492615.79	4.22	0	-32	503166	498832	490166	485832	477166	501000	488000	92	147500	5000	365930	500	1	1842040	8989	2.45	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-45.96	472500	20231024	3.28	680000	-28.24	20230217	472500	3.28	20231024	903000	-45.96	20221117	472500	3.28	20231024	0.25	Y	000670	5000	92 억	77738	N	N	50	N	N
7	20231031	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490000	-4500	5	-0.91	152426500	308	25.39	499000	499500	490000	642000	346500	494500	494891.23	4.22	0	36	503166	498832	490166	485832	477166	501000	488000	92	147500	5000	365930	500	1	1842040	9026	2.46	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.74	472500	20231024	3.70	680000	-27.94	20230217	472500	3.70	20231024	903000	-45.74	20221117	472500	3.70	20231024	0.25	Y	000670	5000	92 억	77738	N	N	50	N	N
8	20231031	100111	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	494000	-500	5	-0.10	97816500	197	16.24	499000	499500	494000	642000	346500	494500	496530.46	4.22	0	56	503166	498832	490166	485832	477166	501000	488000	92	147500	5000	365930	500	1	1842040	9100	2.48	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.29	472500	20231024	4.55	680000	-27.35	20230217	472500	4.55	20231024	903000	-45.29	20221117	472500	4.55	20231024	0.25	Y	000670	5000	92 억	77738	N	N	50	N	N
9	20231031	090110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	499000	4500	2	0.91	6986000	14	1.15	499000	499000	499000	642000	346500	494500	499000.00	4.22	0	1	503166	498832	490166	485832	477166	501000	488000	92	147500	5000	365930	500	1	1842040	9192	2.50	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-44.74	472500	20231024	5.61	680000	-26.62	20230217	472500	5.61	20231024	903000	-44.74	20221117	472500	5.61	20231024	0.25	Y	000670	5000	92 억	77738	N	N	50	N	N
10	20231030	160110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	494500	5500	2	1.12	591744000	1211	116.22	481500	494500	481500	635000	342500	489000	488640.79	4.23	0	132	504666	496832	490166	482332	475666	493500	479000	92	146000	5000	361860	500	1	1842040	9109	2.48	0.23	12	0.07	199327.00	2131716.00	903000	20221117	-45.24	472500	20231024	4.66	680000	-27.28	20230217	472500	4.66	20231024	903000	-45.24	20221117	472500	4.66	20231024	0.25	Y	000670	5000	92 억	77858	N	N	50	N	N
11	20231030	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490500	1500	2	0.31	483622500	992	95.20	481500	491000	481500	635000	342500	489000	487522.68	4.23	0	57	504666	496832	490166	482332	475666	493500	479000	92	146000	5000	361860	500	1	1842040	9035	2.46	0.23	12	0.05	199327.00	2131716.00	903000	20221117	-45.68	472500	20231024	3.81	680000	-27.87	20230217	472500	3.81	20231024	903000	-45.68	20221117	472500	3.81	20231024	0.25	Y	000670	5000	92 억	77858	N	N	136	N	N
12	20231030	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	487000	-2000	5	-0.41	377380000	774	74.28	481500	491000	481500	635000	342500	489000	487571.06	4.23	0	11	504666	496832	490166	482332	475666	493500	479000	92	146000	5000	361860	500	1	1842040	8971	2.44	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-46.07	472500	20231024	3.07	680000	-28.38	20230217	472500	3.07	20231024	903000	-46.07	20221117	472500	3.07	20231024	0.25	Y	000670	5000	92 억	77858	N	N	136	N	N
13	20231030	130110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488500	-500	5	-0.10	328092500	673	64.59	481500	491000	481500	635000	342500	489000	487507.43	4.23	0	-1	504666	496832	490166	482332	475666	493500	479000	92	146000	5000	361860	500	1	1842040	8998	2.45	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-45.90	472500	20231024	3.39	680000	-28.16	20230217	472500	3.39	20231024	903000	-45.90	20221117	472500	3.39	20231024	0.25	Y	000670	5000	92 억	77858	N	N	136	N	N
14	20231030	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	487500	-1500	5	-0.31	208918500	429	41.17	481500	491000	481500	635000	342500	489000	486989.51	4.23	0	-48	504666	496832	490166	482332	475666	493500	479000	92	146000	5000	361860	500	1	1842040	8980	2.45	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-46.01	472500	20231024	3.17	680000	-28.31	20230217	472500	3.17	20231024	903000	-46.01	20221117	472500	3.17	20231024	0.25	Y	000670	5000	92 억	77858	N	N	136	N	N
15	20231030	110110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	487000	-2000	5	-0.41	168464000	346	33.21	481500	491000	481500	635000	342500	489000	486890.17	4.23	0	-21	504666	496832	490166	482332	475666	493500	479000	92	146000	5000	361860	500	1	1842040	8971	2.44	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-46.07	472500	20231024	3.07	680000	-28.38	20230217	472500	3.07	20231024	903000	-46.07	20221117	472500	3.07	20231024	0.25	Y	000670	5000	92 억	77858	N	N	136	N	N
16	20231030	100110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	486000	-3000	5	-0.61	96876000	199	19.10	481500	491000	481500	635000	342500	489000	486814.07	4.23	0	-8	504666	496832	490166	482332	475666	493500	479000	92	146000	5000	361860	500	1	1842040	8952	2.44	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-46.18	472500	20231024	2.86	680000	-28.53	20230217	472500	2.86	20231024	903000	-46.18	20221117	472500	2.86	20231024	0.25	Y	000670	5000	92 억	77858	N	N	136	N	N
17	20231030	090110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	482500	-6500	5	-1.33	7705000	16	1.54	481500	482500	481500	635000	342500	489000	481562.50	4.23	0	3	504666	496832	490166	482332	475666	493500	479000	92	146000	5000	361860	500	1	1842040	8888	2.42	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-46.57	472500	20231024	2.12	680000	-29.04	20230217	472500	2.12	20231024	903000	-46.57	20221117	472500	2.12	20231024	0.25	Y	000670	5000	92 억	77858	N	N	136	N	N
18	20231027	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	489000	-4000	5	-0.81	506649000	1041	127.11	498000	498000	483500	640000	345500	493000	486692.31	4.23	0	49	503666	498332	493166	487832	482666	495750	485250	92	147000	5000	364820	500	1	1842040	9008	2.45	0.23	12	0.06	199327.00	2131716.00	903000	20221117	-45.85	472500	20231024	3.49	680000	-28.09	20230217	472500	3.49	20231024	903000	-45.85	20221117	472500	3.49	20231024	0.26	Y	000670	5000	92 억	77853	N	N	136	N	N
19	20231027	150110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	489500	-3500	5	-0.71	463626000	953	116.36	498000	498000	483500	640000	345500	493000	486491.08	4.23	0	53	503666	498332	493166	487832	482666	495750	485250	92	147000	5000	364820	500	1	1842040	9017	2.46	0.23	12	0.05	199327.00	2131716.00	903000	20221117	-45.79	472500	20231024	3.60	680000	-28.01	20230217	472500	3.60	20231024	903000	-45.79	20221117	472500	3.60	20231024	0.26	Y	000670	5000	92 억	77853	N	N	193	N	N
20	20231027	140110	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	486000	-7000	5	-1.42	425162500	874	106.72	498000	498000	483500	640000	345500	493000	486455.95	4.23	0	64	503666	498332	493166	487832	482666	495750	485250	92	147000	5000	364820	500	1	1842040	8952	2.44	0.23	12	0.05	199327.00	2131716.00	903000	20221117	-46.18	472500	20231024	2.86	680000	-28.53	20230217	472500	2.86	20231024	903000	-46.18	20221117	472500	2.86	20231024	0.26	Y	000670	5000	92 억	77853	N	N	193	N	N
21	20231027	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	486000	-7000	5	-1.42	318938000	655	79.98	498000	498000	483500	640000	345500	493000	486928.24	4.23	0	65	503666	498332	493166	487832	482666	495750	485250	92	147000	5000	364820	500	1	1842040	8952	2.44	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-46.18	472500	20231024	2.86	680000	-28.53	20230217	472500	2.86	20231024	903000	-46.18	20221117	472500	2.86	20231024	0.26	Y	000670	5000	92 억	77853	N	N	193	N	N
22	20231027	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488000	-5000	5	-1.01	210608500	432	52.75	498000	498000	483500	640000	345500	493000	487519.68	4.23	0	-4	503666	498332	493166	487832	482666	495750	485250	92	147000	5000	364820	500	1	1842040	8989	2.45	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.96	472500	20231024	3.28	680000	-28.24	20230217	472500	3.28	20231024	903000	-45.96	20221117	472500	3.28	20231024	0.26	Y	000670	5000	92 억	77853	N	N	193	N	N
23	20231027	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	488500	-4500	5	-0.91	175862000	361	44.08	498000	498000	483500	640000	345500	493000	487152.35	4.23	0	-7	503666	498332	493166	487832	482666	495750	485250	92	147000	5000	364820	500	1	1842040	8998	2.45	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.90	472500	20231024	3.39	680000	-28.16	20230217	472500	3.39	20231024	903000	-45.90	20221117	472500	3.39	20231024	0.26	Y	000670	5000	92 억	77853	N	N	193	N	N
24	20231027	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	484000	-9000	5	-1.83	124174000	255	31.14	498000	498000	484000	640000	345500	493000	486956.86	4.23	0	10	503666	498332	493166	487832	482666	495750	485250	92	147000	5000	364820	500	1	1842040	8915	2.43	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-46.40	472500	20231024	2.43	680000	-28.82	20230217	472500	2.43	20231024	903000	-46.40	20221117	472500	2.43	20231024	0.26	Y	000670	5000	92 억	77853	N	N	193	N	N
25	20231027	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	498000	5000	2	1.01	8950000	18	2.20	498000	498000	487500	640000	345500	493000	497222.22	4.23	0	-2	503666	498332	493166	487832	482666	495750	485250	92	147000	5000	364820	500	1	1842040	9173	2.50	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-44.85	472500	20231024	5.40	680000	-26.76	20230217	472500	5.40	20231024	903000	-44.85	20221117	472500	5.40	20231024	0.26	Y	000670	5000	92 억	77853	N	N	193	N	N
26	20231026	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	493000	-6000	5	-1.20	402787500	819	62.33	498000	498500	488000	648000	349500	499000	491804.03	4.23	0	-99	513333	506166	497833	490666	482333	509750	494250	92	149000	5000	369260	500	1	1842040	9081	2.47	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-45.40	472500	20231024	4.34	680000	-27.50	20230217	472500	4.34	20231024	903000	-45.40	20221117	472500	4.34	20231024	0.25	Y	000670	5000	92 억	78003	N	N	193	N	N
27	20231026	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490500	-8500	5	-1.70	320709000	652	49.62	498000	498500	488000	648000	349500	499000	491884.97	4.23	0	-148	513333	506166	497833	490666	482333	509750	494250	92	149000	5000	369260	500	1	1842040	9035	2.46	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-45.68	472500	20231024	3.81	680000	-27.87	20230217	472500	3.81	20231024	903000	-45.68	20221117	472500	3.81	20231024	0.25	Y	000670	5000	92 억	78003	N	N	46	N	N
28	20231026	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	490500	-8500	5	-1.70	274615500	558	42.47	498000	498500	488000	648000	349500	499000	492142.47	4.23	0	-145	513333	506166	497833	490666	482333	509750	494250	92	149000	5000	369260	500	1	1842040	9035	2.46	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-45.68	472500	20231024	3.81	680000	-27.87	20230217	472500	3.81	20231024	903000	-45.68	20221117	472500	3.81	20231024	0.25	Y	000670	5000	92 억	78003	N	N	46	N	N
29	20231026	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	492000	-7000	5	-1.40	234354000	476	36.23	498000	498500	488000	648000	349500	499000	492340.34	4.23	0	-128	513333	506166	497833	490666	482333	509750	494250	92	149000	5000	369260	500	1	1842040	9063	2.47	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-45.51	472500	20231024	4.13	680000	-27.65	20230217	472500	4.13	20231024	903000	-45.51	20221117	472500	4.13	20231024	0.25	Y	000670	5000	92 억	78003	N	N	46	N	N
30	20231026	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	489000	-10000	5	-2.00	184926000	375	28.54	498000	498500	488000	648000	349500	499000	493136.00	4.23	0	-106	513333	506166	497833	490666	482333	509750	494250	92	149000	5000	369260	500	1	1842040	9008	2.45	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.85	472500	20231024	3.49	680000	-28.09	20230217	472500	3.49	20231024	903000	-45.85	20221117	472500	3.49	20231024	0.25	Y	000670	5000	92 억	78003	N	N	46	N	N
31	20231026	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	493000	-6000	5	-1.20	126502000	256	19.48	498000	498500	491000	648000	349500	499000	494148.44	4.23	0	-99	513333	506166	497833	490666	482333	509750	494250	92	149000	5000	369260	500	1	1842040	9081	2.47	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.40	472500	20231024	4.34	680000	-27.50	20230217	472500	4.34	20231024	903000	-45.40	20221117	472500	4.34	20231024	0.25	Y	000670	5000	92 억	78003	N	N	46	N	N
32	20231026	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	492000	-7000	5	-1.40	62254000	126	9.59	498000	498500	491000	648000	349500	499000	494079.37	4.23	0	-47	513333	506166	497833	490666	482333	509750	494250	92	149000	5000	369260	500	1	1842040	9063	2.47	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.51	472500	20231024	4.13	680000	-27.65	20230217	472500	4.13	20231024	903000	-45.51	20221117	472500	4.13	20231024	0.25	Y	000670	5000	92 억	78003	N	N	46	N	N
33	20231026	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	494000	-5000	5	-1.00	8952500	18	1.37	498000	498500	494000	648000	349500	499000	497361.11	4.23	0	-2	513333	506166	497833	490666	482333	509750	494250	92	149000	5000	369260	500	1	1842040	9100	2.48	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-45.29	472500	20231024	4.55	680000	-27.35	20230217	472500	4.55	20231024	903000	-45.29	20221117	472500	4.55	20231024	0.25	Y	000670	5000	92 억	78003	N	N	46	N	N
34	20231025	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	499000	6000	2	1.22	656718000	1314	60.33	489500	505000	489500	640000	345500	493000	499785.39	4.22	0	409	509333	501166	486833	478666	464333	494000	471500	92	147000	5000	364820	500	1	1842040	9192	2.50	0.23	12	0.07	199327.00	2131716.00	903000	20221117	-44.74	472500	20231024	5.61	680000	-26.62	20230217	472500	5.61	20231024	903000	-44.74	20221117	472500	5.61	20231024	0.26	Y	000670	5000	92 억	77711	N	N	46	N	N
35	20231025	150109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	499000	6000	2	1.22	587359000	1175	53.95	489500	505000	489500	640000	345500	493000	499880.00	4.22	0	384	509333	501166	486833	478666	464333	494000	471500	92	147000	5000	364820	500	1	1842040	9192	2.50	0.23	12	0.06	199327.00	2131716.00	903000	20221117	-44.74	472500	20231024	5.61	680000	-26.62	20230217	472500	5.61	20231024	903000	-44.74	20221117	472500	5.61	20231024	0.26	Y	000670	5000	92 억	77711	N	N	274	N	N
36	20231025	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	498000	5000	2	1.01	541525000	1083	49.72	489500	505000	489500	640000	345500	493000	500023.08	4.22	0	353	509333	501166	486833	478666	464333	494000	471500	92	147000	5000	364820	500	1	1842040	9173	2.50	0.23	12	0.06	199327.00	2131716.00	903000	20221117	-44.85	472500	20231024	5.40	680000	-26.76	20230217	472500	5.40	20231024	903000	-44.85	20221117	472500	5.40	20231024	0.26	Y	000670	5000	92 억	77711	N	N	274	N	N
37	20231025	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	501000	8000	2	1.62	494052000	988	45.36	489500	505000	489500	640000	345500	493000	500052.63	4.22	0	337	509333	501166	486833	478666	464333	494000	471500	92	147000	5000	364820	1000	1	1842040	9229	2.51	0.24	12	0.05	199327.00	2131716.00	903000	20221117	-44.52	472500	20231024	6.03	680000	-26.32	20230217	472500	6.03	20231024	903000	-44.52	20221117	472500	6.03	20231024	0.26	Y	000670	5000	92 억	77711	N	N	274	N	N
38	20231025	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	500000	7000	2	1.42	409563500	819	37.60	489500	505000	489500	640000	345500	493000	500077.53	4.22	0	280	509333	501166	486833	478666	464333	494000	471500	92	147000	5000	364820	1000	1	1842040	9210	2.51	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-44.63	472500	20231024	5.82	680000	-26.47	20230217	472500	5.82	20231024	903000	-44.63	20221117	472500	5.82	20231024	0.26	Y	000670	5000	92 억	77711	N	N	274	N	N
39	20231025	110109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	502000	9000	2	1.83	320739500	642	29.48	489500	503000	489500	640000	345500	493000	499594.24	4.22	0	203	509333	501166	486833	478666	464333	494000	471500	92	147000	5000	364820	1000	1	1842040	9247	2.52	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-44.41	472500	20231024	6.24	680000	-26.18	20230217	472500	6.24	20231024	903000	-44.41	20221117	472500	6.24	20231024	0.26	Y	000670	5000	92 억	77711	N	N	274	N	N
40	20231025	100109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	497000	4000	2	0.81	248095500	497	22.82	489500	503000	489500	640000	345500	493000	499186.12	4.22	0	174	509333	501166	486833	478666	464333	494000	471500	92	147000	5000	364820	500	1	1842040	9155	2.49	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-44.96	472500	20231024	5.19	680000	-26.91	20230217	472500	5.19	20231024	903000	-44.96	20221117	472500	5.19	20231024	0.26	Y	000670	5000	92 억	77711	N	N	274	N	N
41	20231025	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	498000	5000	2	1.01	32328500	65	2.98	489500	498000	489500	640000	345500	493000	497361.54	4.22	0	-11	509333	501166	486833	478666	464333	494000	471500	92	147000	5000	364820	500	1	1842040	9173	2.50	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-44.85	472500	20231024	5.40	680000	-26.76	20230217	472500	5.40	20231024	903000	-44.85	20221117	472500	5.40	20231024	0.26	Y	000670	5000	92 억	77711	N	N	274	N	N
42	20231024	160108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	493000	500	2	0.10	1050073000	2178	159.21	495000	495000	472500	640000	345000	492500	481923.76	4.23	1	-184	498500	495500	491000	488000	483500	497000	489500	92	147500	5000	364450	500	1	1842040	9081	2.47	0.23	12	0.12	199327.00	2131716.00	903000	20221117	-45.40	472500	20231024	4.34	680000	-27.50	20230217	472500	4.34	20231024	903000	-45.40	20221117	472500	4.34	20231024	0.28	Y	000670	5000	92 억	77987	N	N	274	N	N
43	20231024	150109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	491000	-1500	5	-0.30	970786500	2017	147.44	495000	495000	472500	640000	345000	492500	481302.18	4.23	1	-247	498500	495500	491000	488000	483500	497000	489500	92	147500	5000	364450	500	1	1842040	9044	2.46	0.23	12	0.11	199327.00	2131716.00	903000	20221117	-45.63	472500	20231024	3.92	680000	-27.79	20230217	472500	3.92	20231024	903000	-45.63	20221117	472500	3.92	20231024	0.28	Y	000670	5000	92 억	77987	N	N	184	N	N
44	20231024	140109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	487500	-5000	5	-1.02	910048000	1893	138.38	495000	495000	472500	640000	345000	492500	480743.79	4.23	1	-265	498500	495500	491000	488000	483500	497000	489500	92	147500	5000	364450	500	1	1842040	8980	2.45	0.23	12	0.10	199327.00	2131716.00	903000	20221117	-46.01	472500	20231024	3.17	680000	-28.31	20230217	472500	3.17	20231024	903000	-46.01	20221117	472500	3.17	20231024	0.28	Y	000670	5000	92 억	77987	N	N	184	N	N
45	20231024	130109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	486000	-6500	5	-1.32	869216500	1809	132.24	495000	495000	472500	640000	345000	492500	480495.58	4.23	1	-267	498500	495500	491000	488000	483500	497000	489500	92	147500	5000	364450	500	1	1842040	8952	2.44	0.23	12	0.10	199327.00	2131716.00	903000	20221117	-46.18	472500	20231024	2.86	680000	-28.53	20230217	472500	2.86	20231024	903000	-46.18	20221117	472500	2.86	20231024	0.28	Y	000670	5000	92 억	77987	N	N	184	N	N
46	20231024	120109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	480500	-12000	5	-2.44	801158000	1668	121.93	495000	495000	472500	640000	345000	492500	480310.55	4.23	1	-251	498500	495500	491000	488000	483500	497000	489500	92	147500	5000	364450	500	1	1842040	8851	2.41	0.23	12	0.09	199327.00	2131716.00	903000	20221117	-46.79	472500	20231024	1.69	680000	-29.34	20230217	472500	1.69	20231024	903000	-46.79	20221117	472500	1.69	20231024	0.28	Y	000670	5000	92 억	77987	N	N	184	N	N
47	20231024	110109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	477000	-15500	5	-3.15	655248000	1363	99.63	495000	495000	472500	640000	345000	492500	480739.55	4.23	1	-100	498500	495500	491000	488000	483500	497000	489500	92	147500	5000	364450	500	1	1842040	8787	2.39	0.22	12	0.07	199327.00	2131716.00	903000	20221117	-47.18	472500	20231024	0.95	680000	-29.85	20230217	472500	0.95	20231024	903000	-47.18	20221117	472500	0.95	20231024	0.28	Y	000670	5000	92 억	77987	N	N	184	N	N
48	20231024	100109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	473500	-19000	5	-3.86	436407000	902	65.94	495000	495000	472500	640000	345000	492500	483821.51	4.23	1	-103	498500	495500	491000	488000	483500	497000	489500	92	147500	5000	364450	500	1	1842040	8722	2.38	0.22	12	0.05	199327.00	2131716.00	903000	20221117	-47.56	472500	20231024	0.21	680000	-30.37	20230217	472500	0.21	20231024	903000	-47.56	20221117	472500	0.21	20231024	0.28	Y	000670	5000	92 억	77987	N	N	184	N	N
49	20231024	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	495000	2500	2	0.51	4455000	9	0.66	495000	495000	495000	640000	345000	492500	495000.00	4.23	1	1	498500	495500	491000	488000	483500	497000	489500	92	147500	5000	364450	500	1	1842040	9118	2.48	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-45.18	486500	20231023	1.75	680000	-27.21	20230217	486500	1.75	20231023	903000	-45.18	20221117	486500	1.75	20231023	0.28	Y	000670	5000	92 억	77987	N	N	184	N	N
50	20231023	160108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	492500	-2500	5	-0.51	669813500	1368	83.82	489000	494000	486500	643000	346500	495000	489629.75	4.26	0	-384	504000	499500	494000	489500	484000	496750	486750	92	148000	5000	366300	500	1	1842040	9072	2.47	0.23	12	0.07	199327.00	2131716.00	903000	20221117	-45.46	486500	20231023	1.23	680000	-27.57	20230217	486500	1.23	20231023	903000	-45.46	20221117	486500	1.23	20231023	0.29	Y	000670	5000	92 억	78478	N	N	184	N	N
51	20231023	150109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	487500	-7500	5	-1.52	578188000	1181	72.37	489000	494000	487500	643000	346500	495000	489574.94	4.26	0	-362	504000	499500	494000	489500	484000	496750	486750	92	148000	5000	366300	500	1	1842040	8980	2.45	0.23	12	0.06	199327.00	2131716.00	903000	20221117	-46.01	487500	20231023	0.00	680000	-28.31	20230217	487500	0.00	20231023	903000	-46.01	20221117	487500	0.00	20231023	0.29	Y	000670	5000	92 억	78478	N	N	207	N	N
52	20231023	140109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	489500	-5500	5	-1.11	427365500	872	53.43	489000	494000	487500	643000	346500	495000	490098.05	4.26	0	-327	504000	499500	494000	489500	484000	496750	486750	92	148000	5000	366300	500	1	1842040	9017	2.46	0.23	12	0.05	199327.00	2131716.00	903000	20221117	-45.79	487500	20231023	0.41	680000	-28.01	20230217	487500	0.41	20231023	903000	-45.79	20221117	487500	0.41	20231023	0.29	Y	000670	5000	92 억	78478	N	N	207	N	N
53	20231023	130109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	490000	-5000	5	-1.01	341721500	697	42.71	489000	494000	487500	643000	346500	495000	490274.75	4.26	0	-238	504000	499500	494000	489500	484000	496750	486750	92	148000	5000	366300	500	1	1842040	9026	2.46	0.23	12	0.04	199327.00	2131716.00	903000	20221117	-45.74	487500	20231023	0.51	680000	-27.94	20230217	487500	0.51	20231023	903000	-45.74	20221117	487500	0.51	20231023	0.29	Y	000670	5000	92 억	78478	N	N	207	N	N
54	20231023	120108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	491000	-4000	5	-0.81	229488000	468	28.68	489000	494000	487500	643000	346500	495000	490358.97	4.26	0	-115	504000	499500	494000	489500	484000	496750	486750	92	148000	5000	366300	500	1	1842040	9044	2.46	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-45.63	487500	20231023	0.72	680000	-27.79	20230217	487500	0.72	20231023	903000	-45.63	20221117	487500	0.72	20231023	0.29	Y	000670	5000	92 억	78478	N	N	207	N	N
55	20231023	110108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	493500	-1500	5	-0.30	201879500	412	25.25	489000	494000	487500	643000	346500	495000	489998.79	4.26	0	-123	504000	499500	494000	489500	484000	496750	486750	92	148000	5000	366300	500	1	1842040	9090	2.48	0.23	12	0.02	199327.00	2131716.00	903000	20221117	-45.35	487500	20231023	1.23	680000	-27.43	20230217	487500	1.23	20231023	903000	-45.35	20221117	487500	1.23	20231023	0.29	Y	000670	5000	92 억	78478	N	N	207	N	N
56	20231023	100108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	490500	-4500	5	-0.91	122379500	250	15.32	489000	494000	487500	643000	346500	495000	489518.00	4.26	0	-128	504000	499500	494000	489500	484000	496750	486750	92	148000	5000	366300	500	1	1842040	9035	2.46	0.23	12	0.01	199327.00	2131716.00	903000	20221117	-45.68	487500	20231023	0.62	680000	-27.87	20230217	487500	0.62	20231023	903000	-45.68	20221117	487500	0.62	20231023	0.29	Y	000670	5000	92 억	78478	N	N	207	N	N
57	20231023	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	489000	-6000	5	-1.21	8313000	17	1.04	489000	489000	489000	643000	346500	495000	489000.00	4.26	0	5	504000	499500	494000	489500	484000	496750	486750	92	148000	5000	366300	500	1	1842040	9008	2.45	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-45.85	488500	20231020	0.10	680000	-28.09	20230217	488500	0.10	20231020	903000	-45.85	20221117	488500	0.10	20231020	0.29	Y	000670	5000	92 억	78478	N	N	207	N	N
58	20231020	160109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	495000	-4500	5	-0.90	804739000	1632	94.12	498000	498500	488500	649000	350000	499500	493099.88	4.27	0	-74	508166	503832	500666	496332	493166	502250	494750	92	149500	5000	369630	500	1	1842040	9118	2.48	0.23	12	0.09	199327.00	2131716.00	903000	20221117	-45.18	488500	20231020	1.33	680000	-27.21	20230217	488500	1.33	20231020	903000	-45.18	20221117	488500	1.33	20231020	0.30	Y	000670	5000	92 억	78722	N	N	207	N	N
59	20231020	150109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	495000	-4500	5	-0.90	718617000	1458	84.08	498000	498500	488500	649000	350000	499500	492878.60	4.27	0	-107	508166	503832	500666	496332	493166	502250	494750	92	149500	5000	369630	500	1	1842040	9118	2.48	0.23	12	0.08	199327.00	2131716.00	903000	20221117	-45.18	488500	20231020	1.33	680000	-27.21	20230217	488500	1.33	20231020	903000	-45.18	20221117	488500	1.33	20231020	0.30	Y	000670	5000	92 억	78722	N	N	169	N	N
60	20231020	140109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	496500	-3000	5	-0.60	657178500	1334	76.93	498000	498500	488500	649000	350000	499500	492637.56	4.27	0	-115	508166	503832	500666	496332	493166	502250	494750	92	149500	5000	369630	500	1	1842040	9146	2.49	0.23	12	0.07	199327.00	2131716.00	903000	20221117	-45.02	488500	20231020	1.64	680000	-26.99	20230217	488500	1.64	20231020	903000	-45.02	20221117	488500	1.64	20231020	0.30	Y	000670	5000	92 억	78722	N	N	169	N	N
61	20231020	130108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	498000	-1500	5	-0.30	619371500	1258	72.55	498000	498500	488500	649000	350000	499500	492346.18	4.27	0	-111	508166	503832	500666	496332	493166	502250	494750	92	149500	5000	369630	500	1	1842040	9173	2.50	0.23	12	0.07	199327.00	2131716.00	903000	20221117	-44.85	488500	20231020	1.94	680000	-26.76	20230217	488500	1.94	20231020	903000	-44.85	20221117	488500	1.94	20231020	0.30	Y	000670	5000	92 억	78722	N	N	169	N	N
62	20231020	120108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	496500	-3000	5	-0.60	584541500	1188	68.51	498000	498500	488500	649000	350000	499500	492038.30	4.27	0	-119	508166	503832	500666	496332	493166	502250	494750	92	149500	5000	369630	500	1	1842040	9146	2.49	0.23	12	0.06	199327.00	2131716.00	903000	20221117	-45.02	488500	20231020	1.64	680000	-26.99	20230217	488500	1.64	20231020	903000	-45.02	20221117	488500	1.64	20231020	0.30	Y	000670	5000	92 억	78722	N	N	169	N	N
63	20231020	110108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	493000	-6500	5	-1.30	519778000	1057	60.96	498000	498500	488500	649000	350000	499500	491748.34	4.27	0	-121	508166	503832	500666	496332	493166	502250	494750	92	149500	5000	369630	500	1	1842040	9081	2.47	0.23	12	0.06	199327.00	2131716.00	903000	20221117	-45.40	488500	20231020	0.92	680000	-27.50	20230217	488500	0.92	20231020	903000	-45.40	20221117	488500	0.92	20231020	0.30	Y	000670	5000	92 억	78722	N	N	169	N	N
64	20231020	100108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	491500	-8000	5	-1.60	293468000	595	34.31	498000	498500	490000	649000	350000	499500	493223.53	4.27	0	-207	508166	503832	500666	496332	493166	502250	494750	92	149500	5000	369630	500	1	1842040	9054	2.47	0.23	12	0.03	199327.00	2131716.00	903000	20221117	-45.57	490000	20231020	0.31	680000	-27.72	20230217	490000	0.31	20231020	903000	-45.57	20221117	490000	0.31	20231020	0.30	Y	000670	5000	92 억	78722	N	N	169	N	N
65	20231020	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	498000	-1500	5	-0.30	3984000	8	0.46	498000	498000	498000	649000	350000	499500	498000.00	4.27	0	1	508166	503832	500666	496332	493166	502250	494750	92	149500	5000	369630	500	1	1842040	9173	2.50	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-44.85	497500	20231019	0.10	680000	-26.76	20230217	497500	0.10	20231019	903000	-44.85	20221117	497500	0.10	20231019	0.30	Y	000670	5000	92 억	78722	N	N	169	N	N
66	20231019	160108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	499500	-8500	5	-1.67	864906500	1731	190.01	503000	505000	497500	660000	356000	508000	499657.13	4.29	-33	-225	520000	514000	507000	501000	494000	510500	497500	92	152000	5000	375920	500	1	1842040	9201	2.51	0.23	12	0.09	199327.00	2131716.00	903000	20221117	-44.68	497500	20231019	0.40	680000	-26.54	20230217	497500	0.40	20231019	903000	-44.68	20221117	497500	0.40	20231019	0.28	Y	000670	5000	92 억	79038	N	N	169	N	N
67	20231019	150109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	498000	-10000	5	-1.97	778539500	1558	171.02	503000	505000	497500	660000	356000	508000	499704.43	4.29	-33	-176	520000	514000	507000	501000	494000	510500	497500	92	152000	5000	375920	500	1	1842040	9173	2.50	0.23	12	0.08	199327.00	2131716.00	903000	20221117	-44.85	497500	20231019	0.10	680000	-26.76	20230217	497500	0.10	20231019	903000	-44.85	20221117	497500	0.10	20231019	0.28	Y	000670	5000	92 억	79038	N	N	78	N	N
68	20231019	140109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	498500	-9500	5	-1.87	608694500	1217	133.59	503000	505000	498000	660000	356000	508000	500159.82	4.29	-33	-47	520000	514000	507000	501000	494000	510500	497500	92	152000	5000	375920	500	1	1842040	9183	2.50	0.23	12	0.07	199327.00	2131716.00	903000	20221117	-44.80	498000	20231019	0.10	680000	-26.69	20230217	498000	0.10	20231019	903000	-44.80	20221117	498000	0.10	20231019	0.28	Y	000670	5000	92 억	79038	N	N	78	N	N
69	20231019	130109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	498500	-9500	5	-1.87	529896500	1059	116.25	503000	505000	498000	660000	356000	508000	500374.41	4.29	-33	-10	520000	514000	507000	501000	494000	510500	497500	92	152000	5000	375920	500	1	1842040	9183	2.50	0.23	12	0.06	199327.00	2131716.00	903000	20221117	-44.80	498000	20231019	0.10	680000	-26.69	20230217	498000	0.10	20231019	903000	-44.80	20221117	498000	0.10	20231019	0.28	Y	000670	5000	92 억	79038	N	N	78	N	N
70	20231019	120109	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	501000	-7000	5	-1.38	369942000	739	81.12	503000	505000	498000	660000	356000	508000	500598.11	4.29	-33	-3	520000	514000	507000	501000	494000	510500	497500	92	152000	5000	375920	1000	1	1842040	9229	2.51	0.24	12	0.04	199327.00	2131716.00	903000	20221117	-44.52	498000	20231019	0.60	680000	-26.32	20230217	498000	0.60	20231019	903000	-44.52	20221117	498000	0.60	20231019	0.28	Y	000670	5000	92 억	79038	N	N	78	N	N
71	20231019	110108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	502000	-6000	5	-1.18	287253000	574	63.01	503000	505000	498000	660000	356000	508000	500440.77	4.29	-33	27	520000	514000	507000	501000	494000	510500	497500	92	152000	5000	375920	1000	1	1842040	9247	2.52	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-44.41	498000	20231019	0.80	680000	-26.18	20230217	498000	0.80	20231019	903000	-44.41	20221117	498000	0.80	20231019	0.28	Y	000670	5000	92 억	79038	N	N	78	N	N
72	20231019	100108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	503000	-5000	5	-0.98	226053000	452	49.62	503000	505000	498000	660000	356000	508000	500117.26	4.29	-33	26	520000	514000	507000	501000	494000	510500	497500	92	152000	5000	375920	1000	1	1842040	9265	2.52	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-44.30	498000	20231019	1.00	680000	-26.03	20230217	498000	1.00	20231019	903000	-44.30	20221117	498000	1.00	20231019	0.28	Y	000670	5000	92 억	79038	N	N	78	N	N
73	20231019	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	503000	-5000	5	-0.98	52100000	104	11.42	503000	503000	500000	660000	356000	508000	500961.54	4.29	-33	2	520000	514000	507000	501000	494000	510500	497500	92	152000	5000	375920	1000	1	1842040	9265	2.52	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-44.30	498000	20231006	1.00	680000	-26.03	20230217	498000	1.00	20231006	903000	-44.30	20221117	498000	1.00	20231006	0.28	Y	000670	5000	92 억	79038	N	N	78	N	N
74	20231018	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	-1000	5	-0.20	460398000	911	151.08	510000	513000	500000	661000	357000	509000	505376.51	4.29	0	-128	523666	516332	510666	503332	497666	513500	500500	92	152000	5000	376660	1000	1	1842040	9358	2.55	0.24	12	0.05	199327.00	2131716.00	903000	20221117	-43.74	498000	20231006	2.01	680000	-25.29	20230217	498000	2.01	20231006	903000	-43.74	20221117	498000	2.01	20231006	0.31	Y	000670	5000	92 억	79096	N	N	78	N	N
75	20231018	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-2000	5	-0.39	428416000	848	140.63	510000	513000	500000	661000	357000	509000	505207.55	4.29	0	-156	523666	516332	510666	503332	497666	513500	500500	92	152000	5000	376660	1000	1	1842040	9339	2.54	0.24	12	0.05	199327.00	2131716.00	903000	20221117	-43.85	498000	20231006	1.81	680000	-25.44	20230217	498000	1.81	20231006	903000	-43.85	20221117	498000	1.81	20231006	0.31	Y	000670	5000	92 억	79096	N	N	76	N	N
76	20231018	140107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	-4000	5	-0.79	394060000	780	129.35	510000	513000	500000	661000	357000	509000	505205.13	4.29	0	-154	523666	516332	510666	503332	497666	513500	500500	92	152000	5000	376660	1000	1	1842040	9302	2.53	0.24	12	0.04	199327.00	2131716.00	903000	20221117	-44.08	498000	20231006	1.41	680000	-25.74	20230217	498000	1.41	20231006	903000	-44.08	20221117	498000	1.41	20231006	0.31	Y	000670	5000	92 억	79096	N	N	76	N	N
77	20231018	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	-4000	5	-0.79	358180000	709	117.58	510000	513000	500000	661000	357000	509000	505190.41	4.29	0	-151	523666	516332	510666	503332	497666	513500	500500	92	152000	5000	376660	1000	1	1842040	9302	2.53	0.24	12	0.04	199327.00	2131716.00	903000	20221117	-44.08	498000	20231006	1.41	680000	-25.74	20230217	498000	1.41	20231006	903000	-44.08	20221117	498000	1.41	20231006	0.31	Y	000670	5000	92 억	79096	N	N	76	N	N
78	20231018	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-2000	5	-0.39	283978000	562	93.20	510000	513000	500000	661000	357000	509000	505298.93	4.29	0	-100	523666	516332	510666	503332	497666	513500	500500	92	152000	5000	376660	1000	1	1842040	9339	2.54	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-43.85	498000	20231006	1.81	680000	-25.44	20230217	498000	1.81	20231006	903000	-43.85	20221117	498000	1.81	20231006	0.31	Y	000670	5000	92 억	79096	N	N	76	N	N
79	20231018	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	505000	-4000	5	-0.79	216236000	428	70.98	510000	513000	500000	661000	357000	509000	505224.30	4.29	0	-48	523666	516332	510666	503332	497666	513500	500500	92	152000	5000	376660	1000	1	1842040	9302	2.53	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-44.08	498000	20231006	1.41	680000	-25.74	20230217	498000	1.41	20231006	903000	-44.08	20221117	498000	1.41	20231006	0.31	Y	000670	5000	92 억	79096	N	N	76	N	N
80	20231018	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	-1000	5	-0.20	154525000	306	50.75	510000	513000	500000	661000	357000	509000	504983.66	4.29	0	22	523666	516332	510666	503332	497666	513500	500500	92	152000	5000	376660	1000	1	1842040	9358	2.55	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.74	498000	20231006	2.01	680000	-25.29	20230217	498000	2.01	20231006	903000	-43.74	20221117	498000	2.01	20231006	0.31	Y	000670	5000	92 억	79096	N	N	76	N	N
81	20231018	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	513000	4000	2	0.79	2047000	4	0.66	510000	513000	510000	661000	357000	509000	511750.00	4.29	0	0	523666	516332	510666	503332	497666	513500	500500	92	152000	5000	376660	1000	1	1842040	9450	2.57	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.19	498000	20231006	3.01	680000	-24.56	20230217	498000	3.01	20231006	903000	-43.19	20221117	498000	3.01	20231006	0.31	Y	000670	5000	92 억	79096	N	N	76	N	N
82	20231017	160109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	-4000	5	-0.78	307195000	603	62.10	518000	518000	505000	666000	360000	513000	509444.44	4.30	0	-13	525666	519332	511666	505332	497666	515500	501500	92	153000	5000	379620	1000	1	1842040	9376	2.55	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-43.63	498000	20231006	2.21	680000	-25.15	20230217	498000	2.21	20231006	903000	-43.63	20221117	498000	2.21	20231006	0.31	Y	000670	5000	92 억	79152	N	N	76	N	N
83	20231017	150107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	511000	-2000	5	-0.39	270480000	531	54.69	518000	518000	505000	666000	360000	513000	509378.53	4.30	0	-4	525666	519332	511666	505332	497666	515500	501500	92	153000	5000	379620	1000	1	1842040	9413	2.56	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-43.41	498000	20231006	2.61	680000	-24.85	20230217	498000	2.61	20231006	903000	-43.41	20221117	498000	2.61	20231006	0.31	Y	000670	5000	92 억	79152	N	N	170	N	N
84	20231017	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-1000	5	-0.19	116201000	227	23.38	518000	518000	509000	666000	360000	513000	511898.68	4.30	0	-9	525666	519332	511666	505332	497666	515500	501500	92	153000	5000	379620	1000	1	1842040	9431	2.57	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.30	498000	20231006	2.81	680000	-24.71	20230217	498000	2.81	20231006	903000	-43.30	20221117	498000	2.81	20231006	0.31	Y	000670	5000	92 억	79152	N	N	170	N	N
85	20231017	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-1000	5	-0.19	87082000	170	17.51	518000	518000	509000	666000	360000	513000	512247.06	4.30	0	-5	525666	519332	511666	505332	497666	515500	501500	92	153000	5000	379620	1000	1	1842040	9431	2.57	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.30	498000	20231006	2.81	680000	-24.71	20230217	498000	2.81	20231006	903000	-43.30	20221117	498000	2.81	20231006	0.31	Y	000670	5000	92 억	79152	N	N	170	N	N
86	20231017	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-1000	5	-0.19	70191000	137	14.11	518000	518000	509000	666000	360000	513000	512343.07	4.30	0	-12	525666	519332	511666	505332	497666	515500	501500	92	153000	5000	379620	1000	1	1842040	9431	2.57	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.30	498000	20231006	2.81	680000	-24.71	20230217	498000	2.81	20231006	903000	-43.30	20221117	498000	2.81	20231006	0.31	Y	000670	5000	92 억	79152	N	N	170	N	N
87	20231017	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-1000	5	-0.19	63011000	123	12.67	518000	518000	509000	666000	360000	513000	512284.55	4.30	0	-6	525666	519332	511666	505332	497666	515500	501500	92	153000	5000	379620	1000	1	1842040	9431	2.57	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.30	498000	20231006	2.81	680000	-24.71	20230217	498000	2.81	20231006	903000	-43.30	20221117	498000	2.81	20231006	0.31	Y	000670	5000	92 억	79152	N	N	170	N	N
88	20231017	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	1000	2	0.19	35401000	69	7.11	518000	518000	509000	666000	360000	513000	513057.97	4.30	0	0	525666	519332	511666	505332	497666	515500	501500	92	153000	5000	379620	1000	1	1842040	9468	2.58	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.08	498000	20231006	3.21	680000	-24.41	20230217	498000	3.21	20231006	903000	-43.08	20221117	498000	3.21	20231006	0.31	Y	000670	5000	92 억	79152	N	N	170	N	N
89	20231017	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	518000	5000	2	0.97	2072000	4	0.41	518000	518000	518000	666000	360000	513000	518000.00	4.30	0	0	525666	519332	511666	505332	497666	515500	501500	92	153000	5000	379620	1000	1	1842040	9542	2.60	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-42.64	498000	20231006	4.02	680000	-23.82	20230217	498000	4.02	20231006	903000	-42.64	20221117	498000	4.02	20231006	0.31	Y	000670	5000	92 억	79152	N	N	170	N	N
90	20231016	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	513000	-5000	5	-0.97	494036000	971	164.30	515000	518000	504000	673000	363000	518000	508538.21	4.31	0	-225	526000	522000	517000	513000	508000	524000	515000	92	155000	5000	383320	1000	1	1842040	9450	2.57	0.24	12	0.05	199327.00	2131716.00	903000	20221117	-43.19	498000	20231006	3.01	680000	-24.56	20230217	498000	3.01	20231006	903000	-43.19	20221117	498000	3.01	20231006	0.32	Y	000670	5000	92 억	79434	N	N	170	N	N
91	20231016	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	506000	-12000	5	-2.32	411585000	810	137.06	515000	518000	504000	673000	363000	518000	508129.63	4.31	0	-193	526000	522000	517000	513000	508000	524000	515000	92	155000	5000	383320	1000	1	1842040	9321	2.54	0.24	12	0.04	199327.00	2131716.00	903000	20221117	-43.96	498000	20231006	1.61	680000	-25.59	20230217	498000	1.61	20231006	903000	-43.96	20221117	498000	1.61	20231006	0.32	Y	000670	5000	92 억	79434	N	N	92	N	N
92	20231016	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	-9000	5	-1.74	270445000	531	89.85	515000	518000	505000	673000	363000	518000	509312.62	4.31	0	-218	526000	522000	517000	513000	508000	524000	515000	92	155000	5000	383320	1000	1	1842040	9376	2.55	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-43.63	498000	20231006	2.21	680000	-25.15	20230217	498000	2.21	20231006	903000	-43.63	20221117	498000	2.21	20231006	0.32	Y	000670	5000	92 억	79434	N	N	92	N	N
93	20231016	130109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	-8000	5	-1.54	224822000	441	74.62	515000	518000	505000	673000	363000	518000	509800.45	4.31	0	-176	526000	522000	517000	513000	508000	524000	515000	92	155000	5000	383320	1000	1	1842040	9394	2.56	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.52	498000	20231006	2.41	680000	-25.00	20230217	498000	2.41	20231006	903000	-43.52	20221117	498000	2.41	20231006	0.32	Y	000670	5000	92 억	79434	N	N	92	N	N
94	20231016	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	-9000	5	-1.74	138725000	271	45.85	515000	518000	509000	673000	363000	518000	511900.37	4.31	0	-106	526000	522000	517000	513000	508000	524000	515000	92	155000	5000	383320	1000	1	1842040	9376	2.55	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.63	498000	20231006	2.21	680000	-25.15	20230217	498000	2.21	20231006	903000	-43.63	20221117	498000	2.21	20231006	0.32	Y	000670	5000	92 억	79434	N	N	92	N	N
95	20231016	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-6000	5	-1.16	102000000	199	33.67	515000	518000	510000	673000	363000	518000	512562.81	4.31	0	-67	526000	522000	517000	513000	508000	524000	515000	92	155000	5000	383320	1000	1	1842040	9431	2.57	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.30	498000	20231006	2.81	680000	-24.71	20230217	498000	2.81	20231006	903000	-43.30	20221117	498000	2.81	20231006	0.32	Y	000670	5000	92 억	79434	N	N	92	N	N
96	20231016	100107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	513000	-5000	5	-0.97	70260000	137	23.18	515000	518000	510000	673000	363000	518000	512846.72	4.31	0	-33	526000	522000	517000	513000	508000	524000	515000	92	155000	5000	383320	1000	1	1842040	9450	2.57	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.19	498000	20231006	3.01	680000	-24.56	20230217	498000	3.01	20231006	903000	-43.19	20221117	498000	3.01	20231006	0.32	Y	000670	5000	92 억	79434	N	N	92	N	N
97	20231016	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	516000	-2000	5	-0.39	2061000	4	0.68	515000	516000	515000	673000	363000	518000	515250.00	4.31	0	-1	526000	522000	517000	513000	508000	524000	515000	92	155000	5000	383320	1000	1	1842040	9505	2.59	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-42.86	498000	20231006	3.61	680000	-24.12	20230217	498000	3.61	20231006	903000	-42.86	20221117	498000	3.61	20231006	0.32	Y	000670	5000	92 억	79434	N	N	92	N	N
98	20231012	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	517000	10000	2	1.97	693211000	1351	142.21	507000	518000	506000	659000	355000	507000	513083.46	4.27	0	501	519666	513332	509666	503332	499666	511500	501500	92	152000	5000	375180	1000	1	1842040	9523	2.59	0.24	12	0.07	199327.00	2131716.00	903000	20221117	-42.75	498000	20231006	3.82	680000	-23.97	20230217	498000	3.82	20231006	903000	-42.75	20221117	498000	3.82	20231006	0.32	Y	000670	5000	92 억	78688	N	N	118	N	N
99	20231012	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	515000	8000	2	1.58	569163000	1111	116.95	507000	518000	506000	659000	355000	507000	512297.93	4.27	0	458	519666	513332	509666	503332	499666	511500	501500	92	152000	5000	375180	1000	1	1842040	9487	2.58	0.24	12	0.06	199327.00	2131716.00	903000	20221117	-42.97	498000	20231006	3.41	680000	-24.26	20230217	498000	3.41	20231006	903000	-42.97	20221117	498000	3.41	20231006	0.32	Y	000670	5000	92 억	78688	N	N	208	N	N
100	20231012	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	515000	8000	2	1.58	495902000	969	102.00	507000	517000	506000	659000	355000	507000	511766.77	4.27	0	434	519666	513332	509666	503332	499666	511500	501500	92	152000	5000	375180	1000	1	1842040	9487	2.58	0.24	12	0.05	199327.00	2131716.00	903000	20221117	-42.97	498000	20231006	3.41	680000	-24.26	20230217	498000	3.41	20231006	903000	-42.97	20221117	498000	3.41	20231006	0.32	Y	000670	5000	92 억	78688	N	N	208	N	N
101	20231012	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	516000	9000	2	1.78	428812000	839	88.32	507000	516000	506000	659000	355000	507000	511098.93	4.27	0	383	519666	513332	509666	503332	499666	511500	501500	92	152000	5000	375180	1000	1	1842040	9505	2.59	0.24	12	0.05	199327.00	2131716.00	903000	20221117	-42.86	498000	20231006	3.61	680000	-24.12	20230217	498000	3.61	20231006	903000	-42.86	20221117	498000	3.61	20231006	0.32	Y	000670	5000	92 억	78688	N	N	208	N	N
102	20231012	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	7000	2	1.38	361361000	708	74.53	507000	515000	506000	659000	355000	507000	510396.89	4.27	0	320	519666	513332	509666	503332	499666	511500	501500	92	152000	5000	375180	1000	1	1842040	9468	2.58	0.24	12	0.04	199327.00	2131716.00	903000	20221117	-43.08	498000	20231006	3.21	680000	-24.41	20230217	498000	3.21	20231006	903000	-43.08	20221117	498000	3.21	20231006	0.32	Y	000670	5000	92 억	78688	N	N	208	N	N
103	20231012	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	7000	2	1.38	302753000	594	62.53	507000	515000	506000	659000	355000	507000	509685.19	4.27	0	313	519666	513332	509666	503332	499666	511500	501500	92	152000	5000	375180	1000	1	1842040	9468	2.58	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-43.08	498000	20231006	3.21	680000	-24.41	20230217	498000	3.21	20231006	903000	-43.08	20221117	498000	3.21	20231006	0.32	Y	000670	5000	92 억	78688	N	N	208	N	N
104	20231012	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	5000	2	0.99	247795000	487	51.26	507000	513000	506000	659000	355000	507000	508819.30	4.27	0	279	519666	513332	509666	503332	499666	511500	501500	92	152000	5000	375180	1000	1	1842040	9431	2.57	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-43.30	498000	20231006	2.81	680000	-24.71	20230217	498000	2.81	20231006	903000	-43.30	20221117	498000	2.81	20231006	0.32	Y	000670	5000	92 억	78688	N	N	208	N	N
105	20231012	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	506000	-1000	5	-0.20	85676000	169	17.79	507000	512000	506000	659000	355000	507000	506958.58	4.27	0	87	519666	513332	509666	503332	499666	511500	501500	92	152000	5000	375180	1000	1	1842040	9321	2.54	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.96	498000	20231006	1.61	680000	-25.59	20230217	498000	1.61	20231006	903000	-43.96	20221117	498000	1.61	20231006	0.32	Y	000670	5000	92 억	78688	N	N	208	N	N
106	20231011	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	507000	-6000	5	-1.17	486046000	949	77.03	512000	516000	506000	666000	360000	513000	512166.49	4.28	0	-35	523000	518000	511000	506000	499000	514500	502500	92	153000	5000	379620	1000	1	1842040	9339	2.54	0.24	12	0.05	199327.00	2131716.00	903000	20221117	-43.85	498000	20231006	1.81	680000	-25.44	20230217	498000	1.81	20231006	903000	-43.85	20221117	498000	1.81	20231006	0.32	Y	000670	5000	92 억	78846	N	N	208	N	N
107	20231011	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-1000	5	-0.19	405174000	790	64.12	512000	516000	506000	666000	360000	513000	512878.48	4.28	0	36	523000	518000	511000	506000	499000	514500	502500	92	153000	5000	379620	1000	1	1842040	9431	2.57	0.24	12	0.04	199327.00	2131716.00	903000	20221117	-43.30	498000	20231006	2.81	680000	-24.71	20230217	498000	2.81	20231006	903000	-43.30	20221117	498000	2.81	20231006	0.32	Y	000670	5000	92 억	78846	N	N	306	N	N
108	20231011	140109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	514000	1000	2	0.19	350164000	683	55.44	512000	516000	506000	666000	360000	513000	512685.21	4.28	0	37	523000	518000	511000	506000	499000	514500	502500	92	153000	5000	379620	1000	1	1842040	9468	2.58	0.24	12	0.04	199327.00	2131716.00	903000	20221117	-43.08	498000	20231006	3.21	680000	-24.41	20230217	498000	3.21	20231006	903000	-43.08	20221117	498000	3.21	20231006	0.32	Y	000670	5000	92 억	78846	N	N	306	N	N
109	20231011	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	513000	0	3	0.00	250843000	490	39.77	512000	514000	506000	666000	360000	513000	511924.49	4.28	0	44	523000	518000	511000	506000	499000	514500	502500	92	153000	5000	379620	1000	1	1842040	9450	2.57	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-43.19	498000	20231006	3.01	680000	-24.56	20230217	498000	3.01	20231006	903000	-43.19	20221117	498000	3.01	20231006	0.32	Y	000670	5000	92 억	78846	N	N	306	N	N
110	20231011	120109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	-3000	5	-0.58	198675000	388	31.49	512000	514000	506000	666000	360000	513000	512048.97	4.28	0	54	523000	518000	511000	506000	499000	514500	502500	92	153000	5000	379620	1000	1	1842040	9394	2.56	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.52	498000	20231006	2.41	680000	-25.00	20230217	498000	2.41	20231006	903000	-43.52	20221117	498000	2.41	20231006	0.32	Y	000670	5000	92 억	78846	N	N	306	N	N
111	20231011	110108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	511000	-2000	5	-0.39	163438000	319	25.89	512000	514000	506000	666000	360000	513000	512344.83	4.28	0	23	523000	518000	511000	506000	499000	514500	502500	92	153000	5000	379620	1000	1	1842040	9413	2.56	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.41	498000	20231006	2.61	680000	-24.85	20230217	498000	2.61	20231006	903000	-43.41	20221117	498000	2.61	20231006	0.32	Y	000670	5000	92 억	78846	N	N	306	N	N
112	20231011	100108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	512000	-1000	5	-0.19	110103000	215	17.45	512000	514000	506000	666000	360000	513000	512106.98	4.28	0	0	523000	518000	511000	506000	499000	514500	502500	92	153000	5000	379620	1000	1	1842040	9431	2.57	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.30	498000	20231006	2.81	680000	-24.71	20230217	498000	2.81	20231006	903000	-43.30	20221117	498000	2.81	20231006	0.32	Y	000670	5000	92 억	78846	N	N	306	N	N
113	20231011	090108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	506000	-7000	5	-1.36	12785000	25	2.03	512000	513000	506000	666000	360000	513000	511400.00	4.28	0	-16	523000	518000	511000	506000	499000	514500	502500	92	153000	5000	379620	1000	1	1842040	9321	2.54	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-43.96	498000	20231006	1.61	680000	-25.59	20230217	498000	1.61	20231006	903000	-43.96	20221117	498000	1.61	20231006	0.32	Y	000670	5000	92 억	78846	N	N	306	N	N
114	20231010	160108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	513000	3000	2	0.59	630250000	1232	120.55	515000	516000	504000	663000	357000	510000	511565.39	4.29	-34	72	518000	514000	506000	502000	494000	516000	504000	92	153000	5000	377400	1000	1	1842040	9450	2.57	0.24	12	0.07	199327.00	2131716.00	903000	20221117	-43.19	498000	20231006	3.01	680000	-24.56	20230217	498000	3.01	20231006	903000	-43.19	20221117	498000	3.01	20231006	0.32	Y	000670	5000	92 억	78966	N	N	306	N	N
115	20231010	150108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	508000	-2000	5	-0.39	524312000	1025	100.29	515000	516000	504000	663000	357000	510000	511523.90	4.29	-34	34	518000	514000	506000	502000	494000	516000	504000	92	153000	5000	377400	1000	1	1842040	9358	2.55	0.24	12	0.06	199327.00	2131716.00	903000	20221117	-43.74	498000	20231006	2.01	680000	-25.29	20230217	498000	2.01	20231006	903000	-43.74	20221117	498000	2.01	20231006	0.32	Y	000670	5000	92 억	78966	N	N	141	N	N
116	20231010	140108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	509000	-1000	5	-0.20	387478000	755	73.87	515000	516000	507000	663000	357000	510000	513215.89	4.29	-34	41	518000	514000	506000	502000	494000	516000	504000	92	153000	5000	377400	1000	1	1842040	9376	2.55	0.24	12	0.04	199327.00	2131716.00	903000	20221117	-43.63	498000	20231006	2.21	680000	-25.15	20230217	498000	2.21	20231006	903000	-43.63	20221117	498000	2.21	20231006	0.32	Y	000670	5000	92 억	78966	N	N	141	N	N
117	20231010	130108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	510000	0	3	0.00	336607000	655	64.09	515000	516000	510000	663000	357000	510000	513903.82	4.29	-34	56	518000	514000	506000	502000	494000	516000	504000	92	153000	5000	377400	1000	1	1842040	9394	2.56	0.24	12	0.04	199327.00	2131716.00	903000	20221117	-43.52	498000	20231006	2.41	680000	-25.00	20230217	498000	2.41	20231006	903000	-43.52	20221117	498000	2.41	20231006	0.32	Y	000670	5000	92 억	78966	N	N	141	N	N
118	20231010	120108	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	515000	5000	2	0.98	260156000	506	49.51	515000	516000	511000	663000	357000	510000	514142.29	4.29	-34	23	518000	514000	506000	502000	494000	516000	504000	92	153000	5000	377400	1000	1	1842040	9487	2.58	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-42.97	498000	20231006	3.41	680000	-24.26	20230217	498000	3.41	20231006	903000	-42.97	20221117	498000	3.41	20231006	0.32	Y	000670	5000	92 억	78966	N	N	141	N	N
119	20231010	110107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	516000	6000	2	1.18	182824000	356	34.83	515000	516000	511000	663000	357000	510000	513550.56	4.29	-34	2	518000	514000	506000	502000	494000	516000	504000	92	153000	5000	377400	1000	1	1842040	9505	2.59	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-42.86	498000	20231006	3.61	680000	-24.12	20230217	498000	3.61	20231006	903000	-42.86	20221117	498000	3.61	20231006	0.32	Y	000670	5000	92 억	78966	N	N	141	N	N
120	20231010	100107	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	513000	3000	2	0.59	118597000	231	22.60	515000	515000	511000	663000	357000	510000	513406.93	4.29	-34	-45	518000	514000	506000	502000	494000	516000	504000	92	153000	5000	377400	1000	1	1842040	9450	2.57	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.19	498000	20231006	3.01	680000	-24.56	20230217	498000	3.01	20231006	903000	-43.19	20221117	498000	3.01	20231006	0.32	Y	000670	5000	92 억	78966	N	N	141	N	N
121	20231010	090109	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	515000	5000	2	0.98	16475000	32	3.13	515000	515000	514000	663000	357000	510000	514843.75	4.29	-34	0	518000	514000	506000	502000	494000	516000	504000	92	153000	5000	377400	1000	1	1842040	9487	2.58	0.24	12	0.00	199327.00	2131716.00	903000	20221117	-42.97	498000	20231006	3.41	680000	-24.26	20230217	498000	3.41	20231006	903000	-42.97	20221117	498000	3.41	20231006	0.32	Y	000670	5000	92 억	78966	N	N	141	N	N
122	20231006	160108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	510000	7000	2	1.39	515116000	1018	95.86	498000	510000	498000	653000	353000	503000	506007.86	4.29	41	108	516000	509500	504500	498000	493000	512750	501250	92	150000	5000	372220	1000	1	1842040	9394	2.56	0.24	12	0.06	199327.00	2131716.00	903000	20221117	-43.52	498000	20231006	2.41	680000	-25.00	20230217	498000	2.41	20231006	903000	-43.52	20221117	498000	2.41	20231006	0.32	Y	000670	5000	92 억	79017	N	N	141	N	N
123	20231006	150108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	503000	0	3	0.00	421740000	834	78.53	498000	510000	498000	653000	353000	503000	505683.45	4.29	41	95	516000	509500	504500	498000	493000	512750	501250	92	150000	5000	372220	1000	1	1842040	9265	2.52	0.24	12	0.05	199327.00	2131716.00	903000	20221117	-44.30	498000	20231006	1.00	680000	-26.03	20230217	498000	1.00	20231006	903000	-44.30	20221117	498000	1.00	20231006	0.32	Y	000670	5000	92 억	79017	N	N	190	N	N
124	20231006	140108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	505000	2000	2	0.40	288416000	569	53.58	498000	510000	498000	653000	353000	503000	506882.25	4.29	41	7	516000	509500	504500	498000	493000	512750	501250	92	150000	5000	372220	1000	1	1842040	9302	2.53	0.24	12	0.03	199327.00	2131716.00	903000	20221117	-44.08	498000	20231006	1.41	680000	-25.74	20230217	498000	1.41	20231006	903000	-44.08	20221117	498000	1.41	20231006	0.32	Y	000670	5000	92 억	79017	N	N	190	N	N
125	20231006	130108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	507000	4000	2	0.80	211951000	418	39.36	498000	510000	498000	653000	353000	503000	507059.81	4.29	41	11	516000	509500	504500	498000	493000	512750	501250	92	150000	5000	372220	1000	1	1842040	9339	2.54	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.85	498000	20231006	1.81	680000	-25.44	20230217	498000	1.81	20231006	903000	-43.85	20221117	498000	1.81	20231006	0.32	Y	000670	5000	92 억	79017	N	N	190	N	N
126	20231006	120108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	510000	7000	2	1.39	174827000	345	32.49	498000	510000	498000	653000	353000	503000	506744.93	4.29	41	3	516000	509500	504500	498000	493000	512750	501250	92	150000	5000	372220	1000	1	1842040	9394	2.56	0.24	12	0.02	199327.00	2131716.00	903000	20221117	-43.52	498000	20231006	2.41	680000	-25.00	20230217	498000	2.41	20231006	903000	-43.52	20221117	498000	2.41	20231006	0.32	Y	000670	5000	92 억	79017	N	N	190	N	N
127	20231006	110107	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	508000	5000	2	0.99	108240000	214	20.15	498000	509000	498000	653000	353000	503000	505794.39	4.29	41	26	516000	509500	504500	498000	493000	512750	501250	92	150000	5000	372220	1000	1	1842040	9358	2.55	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.74	498000	20231006	2.01	680000	-25.29	20230217	498000	2.01	20231006	903000	-43.74	20221117	498000	2.01	20231006	0.32	Y	000670	5000	92 억	79017	N	N	190	N	N
128	20231006	100107	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	507000	4000	2	0.80	52886000	105	9.89	498000	508000	498000	653000	353000	503000	503676.19	4.29	41	6	516000	509500	504500	498000	493000	512750	501250	92	150000	5000	372220	1000	1	1842040	9339	2.54	0.24	12	0.01	199327.00	2131716.00	903000	20221117	-43.85	498000	20231006	1.81	680000	-25.44	20230217	498000	1.81	20231006	903000	-43.85	20221117	498000	1.81	20231006	0.32	Y	000670	5000	92 억	79017	N	N	190	N	N
129	20231006	090108	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	498000	-5000	5	-0.99	7968000	16	1.51	498000	498000	498000	653000	353000	503000	498000.00	4.29	41	7	516000	509500	504500	498000	493000	512750	501250	92	150000	5000	372220	500	1	1842040	9173	2.50	0.23	12	0.00	199327.00	2131716.00	903000	20221117	-44.85	498000	20231006	0.00	680000	-26.76	20230217	498000	0.00	20231006	903000	-44.85	20221117	498000	0.00	20231006	0.32	Y	000670	5000	92 억	79017	N	N	190	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History