KissMeData/008420/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	160235	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2960	-45	5	-1.50	158574105	53223	79.69	3010	3030	2960	3905	2105	3005	2979.43	1.50	-1632	3121	3062	2996	2937	2871	3092	2967	103	900	500	2100	5	1	20503505	607	2.31	0.36	12	0.26	1279.00	8275.00	4150	20230221	-28.67	2930	20231027	1.02	4150	-28.67	20230221	2930	1.02	20231027	4150	-28.67	20230221	2930	1.02	20231027	4.01	N	008420	500	102 억	307366	N	N	0	N	N
3	20231031	150237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2970	-35	5	-1.16	143748300	48216	72.19	3010	3030	2960	3905	2105	3005	2981.34	1.50	-1465	3121	3062	2996	2937	2871	3092	2967	103	900	500	2100	5	1	20503505	609	2.32	0.36	12	0.24	1279.00	8275.00	4150	20230221	-28.43	2930	20231027	1.37	4150	-28.43	20230221	2930	1.37	20231027	4150	-28.43	20230221	2930	1.37	20231027	4.01	N	008420	500	102 억	307366	N	N	0	N	N
4	20231031	140241	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2970	-35	5	-1.16	107165180	35872	53.71	3010	3030	2970	3905	2105	3005	2987.43	1.50	-1277	3121	3062	2996	2937	2871	3092	2967	103	900	500	2100	5	1	20503505	609	2.32	0.36	12	0.17	1279.00	8275.00	4150	20230221	-28.43	2930	20231027	1.37	4150	-28.43	20230221	2930	1.37	20231027	4150	-28.43	20230221	2930	1.37	20231027	4.01	N	008420	500	102 억	307366	N	N	0	N	N
5	20231031	130237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2975	-30	5	-1.00	78776875	26328	39.42	3010	3030	2975	3905	2105	3005	2992.13	1.50	-641	3121	3062	2996	2937	2871	3092	2967	103	900	500	2100	5	1	20503505	610	2.33	0.36	12	0.13	1279.00	8275.00	4150	20230221	-28.31	2930	20231027	1.54	4150	-28.31	20230221	2930	1.54	20231027	4150	-28.31	20230221	2930	1.54	20231027	4.01	N	008420	500	102 억	307366	N	N	0	N	N
6	20231031	120233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2995	-10	5	-0.33	63296910	21132	31.64	3010	3030	2980	3905	2105	3005	2995.31	1.50	-538	3121	3062	2996	2937	2871	3092	2967	103	900	500	2100	5	1	20503505	614	2.34	0.36	12	0.10	1279.00	8275.00	4150	20230221	-27.83	2930	20231027	2.22	4150	-27.83	20230221	2930	2.22	20231027	4150	-27.83	20230221	2930	2.22	20231027	4.01	N	008420	500	102 억	307366	N	N	0	N	N
7	20231031	110241	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2990	-15	5	-0.50	47399230	15814	23.68	3010	3030	2980	3905	2105	3005	2997.30	1.50	553	3121	3062	2996	2937	2871	3092	2967	103	900	500	2100	5	1	20503505	613	2.34	0.36	12	0.08	1279.00	8275.00	4150	20230221	-27.95	2930	20231027	2.05	4150	-27.95	20230221	2930	2.05	20231027	4150	-27.95	20230221	2930	2.05	20231027	4.01	N	008420	500	102 억	307366	N	N	0	N	N
8	20231031	100239	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2990	-15	5	-0.50	19118080	6359	9.52	3010	3030	2990	3905	2105	3005	3006.46	1.50	607	3121	3062	2996	2937	2871	3092	2967	103	900	500	2100	5	1	20503505	613	2.34	0.36	12	0.03	1279.00	8275.00	4150	20230221	-27.95	2930	20231027	2.05	4150	-27.95	20230221	2930	2.05	20231027	4150	-27.95	20230221	2930	2.05	20231027	4.01	N	008420	500	102 억	307366	N	N	0	N	N
9	20231031	090237	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3010	5	2	0.17	580945	193	0.29	3010	3025	3010	3905	2105	3005	3010.08	1.50	-24	3121	3062	2996	2937	2871	3092	2967	103	900	500	2100	5	1	20503505	617	2.35	0.36	12	0.00	1279.00	8275.00	4150	20230221	-27.47	2930	20231027	2.73	4150	-27.47	20230221	2930	2.73	20231027	4150	-27.47	20230221	2930	2.73	20231027	4.01	N	008420	500	102 억	307366	N	N	0	N	N
10	20231030	160235	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3005	45	2	1.52	200428230	66641	102.17	2930	3055	2930	3845	2075	2960	3007.58	1.45	8138	3046	3002	2966	2922	2886	3025	2945	103	885	500	2070	5	1	20503505	616	2.35	0.36	12	0.33	1279.00	8275.00	4150	20230221	-27.59	2930	20231030	2.56	4150	-27.59	20230221	2930	2.56	20231030	4150	-27.59	20230221	2930	2.56	20231030	4.02	N	008420	500	102 억	297477	N	N	0	N	N
11	20231030	150231	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3020	60	2	2.03	166554200	55393	84.93	2930	3055	2930	3845	2075	2960	3006.77	1.45	6109	3046	3002	2966	2922	2886	3025	2945	103	885	500	2070	5	1	20503505	619	2.36	0.36	12	0.27	1279.00	8275.00	4150	20230221	-27.23	2930	20231030	3.07	4150	-27.23	20230221	2930	3.07	20231030	4150	-27.23	20230221	2930	3.07	20231030	4.02	N	008420	500	102 억	297477	N	N	0	N	N
12	20231030	140232	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3035	75	2	2.53	130501925	43498	66.69	2930	3050	2930	3845	2075	2960	3000.18	1.45	6599	3046	3002	2966	2922	2886	3025	2945	103	885	500	2070	5	1	20503505	622	2.37	0.37	12	0.21	1279.00	8275.00	4150	20230221	-26.87	2930	20231030	3.58	4150	-26.87	20230221	2930	3.58	20231030	4150	-26.87	20230221	2930	3.58	20231030	4.02	N	008420	500	102 억	297477	N	N	0	N	N
13	20231030	130231	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3005	45	2	1.52	70637460	23641	36.25	2930	3020	2930	3845	2075	2960	2987.92	1.45	1693	3046	3002	2966	2922	2886	3025	2945	103	885	500	2070	5	1	20503505	616	2.35	0.36	12	0.12	1279.00	8275.00	4150	20230221	-27.59	2930	20231030	2.56	4150	-27.59	20230221	2930	2.56	20231030	4150	-27.59	20230221	2930	2.56	20231030	4.02	N	008420	500	102 억	297477	N	N	0	N	N
14	20231030	120229	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3005	45	2	1.52	51313295	17204	26.38	2930	3020	2930	3845	2075	2960	2982.64	1.45	868	3046	3002	2966	2922	2886	3025	2945	103	885	500	2070	5	1	20503505	616	2.35	0.36	12	0.08	1279.00	8275.00	4150	20230221	-27.59	2930	20231030	2.56	4150	-27.59	20230221	2930	2.56	20231030	4150	-27.59	20230221	2930	2.56	20231030	4.02	N	008420	500	102 억	297477	N	N	0	N	N
15	20231030	110229	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3005	45	2	1.52	46512560	15607	23.93	2930	3020	2930	3845	2075	2960	2980.24	1.45	1244	3046	3002	2966	2922	2886	3025	2945	103	885	500	2070	5	1	20503505	616	2.35	0.36	12	0.08	1279.00	8275.00	4150	20230221	-27.59	2930	20231030	2.56	4150	-27.59	20230221	2930	2.56	20231030	4150	-27.59	20230221	2930	2.56	20231030	4.02	N	008420	500	102 억	297477	N	N	0	N	N
16	20231030	100230	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	2970	10	2	0.34	19921940	6747	10.34	2930	2980	2930	3845	2075	2960	2952.71	1.45	941	3046	3002	2966	2922	2886	3025	2945	103	885	500	2070	5	1	20503505	609	2.32	0.36	12	0.03	1279.00	8275.00	4150	20230221	-28.43	2930	20231030	1.37	4150	-28.43	20230221	2930	1.37	20231030	4150	-28.43	20230221	2930	1.37	20231030	4.02	N	008420	500	102 억	297477	N	N	0	N	N
17	20231030	090228	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	2950	-10	5	-0.34	7458960	2545	3.90	2930	2950	2930	3845	2075	2960	2930.83	1.45	457	3046	3002	2966	2922	2886	3025	2945	103	885	500	2070	5	1	20503505	605	2.31	0.36	12	0.01	1279.00	8275.00	4150	20230221	-28.92	2930	20231030	0.68	4150	-28.92	20230221	2930	0.68	20231030	4150	-28.92	20230221	2930	0.68	20231030	4.02	N	008420	500	102 억	297477	N	N	0	N	N
18	20231027	160222	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	2960	5	2	0.17	187862425	63137	57.63	2945	3010	2930	3840	2070	2955	2975.47	1.44	3265	3081	3017	2986	2922	2891	3002	2907	103	885	500	2060	5	1	20503505	607	2.31	0.36	12	0.31	1279.00	8275.00	4150	20230221	-28.67	2930	20231027	1.02	4150	-28.67	20230221	2930	1.02	20231027	4150	-28.67	20230221	2930	1.02	20231027	4.02	N	008420	500	102 억	296253	N	N	0	N	N
19	20231027	150230	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	2965	10	2	0.34	163828030	55031	50.23	2945	3010	2930	3840	2070	2955	2977.01	1.44	3069	3081	3017	2986	2922	2891	3002	2907	103	885	500	2060	5	1	20503505	608	2.32	0.36	12	0.27	1279.00	8275.00	4150	20230221	-28.55	2930	20231027	1.19	4150	-28.55	20230221	2930	1.19	20231027	4150	-28.55	20230221	2930	1.19	20231027	4.02	N	008420	500	102 억	296253	N	N	0	N	N
20	20231027	140229	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	2995	40	2	1.35	140262060	47102	42.99	2945	3010	2930	3840	2070	2955	2977.84	1.44	2840	3081	3017	2986	2922	2891	3002	2907	103	885	500	2060	5	1	20503505	614	2.34	0.36	12	0.23	1279.00	8275.00	4150	20230221	-27.83	2930	20231027	2.22	4150	-27.83	20230221	2930	2.22	20231027	4150	-27.83	20230221	2930	2.22	20231027	4.02	N	008420	500	102 억	296253	N	N	0	N	N
21	20231027	130228	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	2980	25	2	0.85	122537000	41172	37.58	2945	3010	2930	3840	2070	2955	2976.22	1.44	1617	3081	3017	2986	2922	2891	3002	2907	103	885	500	2060	5	1	20503505	611	2.33	0.36	12	0.20	1279.00	8275.00	4150	20230221	-28.19	2930	20231027	1.71	4150	-28.19	20230221	2930	1.71	20231027	4150	-28.19	20230221	2930	1.71	20231027	4.02	N	008420	500	102 억	296253	N	N	0	N	N
22	20231027	120230	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3000	45	2	1.52	92954685	31273	28.54	2945	3010	2930	3840	2070	2955	2972.36	1.44	1048	3081	3017	2986	2922	2891	3002	2907	103	885	500	2060	5	1	20503505	615	2.35	0.36	12	0.15	1279.00	8275.00	4150	20230221	-27.71	2930	20231027	2.39	4150	-27.71	20230221	2930	2.39	20231027	4150	-27.71	20230221	2930	2.39	20231027	4.02	N	008420	500	102 억	296253	N	N	0	N	N
23	20231027	110231	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3000	45	2	1.52	77201415	26027	23.76	2945	3010	2930	3840	2070	2955	2966.20	1.44	-142	3081	3017	2986	2922	2891	3002	2907	103	885	500	2060	5	1	20503505	615	2.35	0.36	12	0.13	1279.00	8275.00	4150	20230221	-27.71	2930	20231027	2.39	4150	-27.71	20230221	2930	2.39	20231027	4150	-27.71	20230221	2930	2.39	20231027	4.02	N	008420	500	102 억	296253	N	N	0	N	N
24	20231027	100230	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	2955	0	3	0.00	41932950	14210	12.97	2945	2970	2930	3840	2070	2955	2950.95	1.44	-1103	3081	3017	2986	2922	2891	3002	2907	103	885	500	2060	5	1	20503505	606	2.31	0.36	12	0.07	1279.00	8275.00	4150	20230221	-28.80	2930	20231027	0.85	4150	-28.80	20230221	2930	0.85	20231027	4150	-28.80	20230221	2930	0.85	20231027	4.02	N	008420	500	102 억	296253	N	N	0	N	N
25	20231027	090228	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	2955	0	3	0.00	11296660	3831	3.50	2945	2965	2945	3840	2070	2955	2948.75	1.44	720	3081	3017	2986	2922	2891	3002	2907	103	885	500	2060	5	1	20503505	606	2.31	0.36	12	0.02	1279.00	8275.00	4150	20230221	-28.80	2945	20231027	0.34	4150	-28.80	20230221	2945	0.34	20231027	4150	-28.80	20230221	2945	0.34	20231027	4.02	N	008420	500	102 억	296253	N	N	0	N	N
26	20231026	160227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2955	-140	5	-4.52	318685135	106318	214.55	3035	3050	2955	4020	2170	3095	2997.51	1.55	-21287	3141	3117	3091	3067	3041	3130	3080	103	925	500	2160	5	1	20503505	606	2.31	0.36	12	0.52	1279.00	8275.00	4150	20230221	-28.80	2950	20231024	0.17	4150	-28.80	20230221	2950	0.17	20231024	4150	-28.80	20230221	2950	0.17	20231024	4.04	N	008420	500	102 억	317543	N	N	0	N	N
27	20231026	150227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2975	-120	5	-3.88	284255080	94697	191.10	3035	3050	2965	4020	2170	3095	3001.73	1.55	-19683	3141	3117	3091	3067	3041	3130	3080	103	925	500	2160	5	1	20503505	610	2.33	0.36	12	0.46	1279.00	8275.00	4150	20230221	-28.31	2950	20231024	0.85	4150	-28.31	20230221	2950	0.85	20231024	4150	-28.31	20230221	2950	0.85	20231024	4.04	N	008420	500	102 억	317543	N	N	0	N	N
28	20231026	140226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2970	-125	5	-4.04	262960145	87551	176.68	3035	3050	2970	4020	2170	3095	3003.51	1.55	-17725	3141	3117	3091	3067	3041	3130	3080	103	925	500	2160	5	1	20503505	609	2.32	0.36	12	0.43	1279.00	8275.00	4150	20230221	-28.43	2950	20231024	0.68	4150	-28.43	20230221	2950	0.68	20231024	4150	-28.43	20230221	2950	0.68	20231024	4.04	N	008420	500	102 억	317543	N	N	0	N	N
29	20231026	130227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2995	-100	5	-3.23	235114005	78200	157.81	3035	3050	2975	4020	2170	3095	3006.57	1.55	-14530	3141	3117	3091	3067	3041	3130	3080	103	925	500	2160	5	1	20503505	614	2.34	0.36	12	0.38	1279.00	8275.00	4150	20230221	-27.83	2950	20231024	1.53	4150	-27.83	20230221	2950	1.53	20231024	4150	-27.83	20230221	2950	1.53	20231024	4.04	N	008420	500	102 억	317543	N	N	0	N	N
30	20231026	120227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	2985	-110	5	-3.55	208426250	69252	139.75	3035	3050	2975	4020	2170	3095	3009.68	1.55	-12558	3141	3117	3091	3067	3041	3130	3080	103	925	500	2160	5	1	20503505	612	2.33	0.36	12	0.34	1279.00	8275.00	4150	20230221	-28.07	2950	20231024	1.19	4150	-28.07	20230221	2950	1.19	20231024	4150	-28.07	20230221	2950	1.19	20231024	4.04	N	008420	500	102 억	317543	N	N	0	N	N
31	20231026	110228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3010	-85	5	-2.75	160276850	53133	107.22	3035	3050	2990	4020	2170	3095	3016.52	1.55	38	3141	3117	3091	3067	3041	3130	3080	103	925	500	2160	5	1	20503505	617	2.35	0.36	12	0.26	1279.00	8275.00	4150	20230221	-27.47	2950	20231024	2.03	4150	-27.47	20230221	2950	2.03	20231024	4150	-27.47	20230221	2950	2.03	20231024	4.04	N	008420	500	102 억	317543	N	N	0	N	N
32	20231026	100228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3015	-80	5	-2.58	106243305	35124	70.88	3035	3050	3005	4020	2170	3095	3024.81	1.55	472	3141	3117	3091	3067	3041	3130	3080	103	925	500	2160	5	1	20503505	618	2.36	0.36	12	0.17	1279.00	8275.00	4150	20230221	-27.35	2950	20231024	2.20	4150	-27.35	20230221	2950	2.20	20231024	4150	-27.35	20230221	2950	2.20	20231024	4.04	N	008420	500	102 억	317543	N	N	0	N	N
33	20231026	090226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3030	-65	5	-2.10	17019170	5609	11.32	3035	3045	3025	4020	2170	3095	3034.26	1.55	328	3141	3117	3091	3067	3041	3130	3080	103	925	500	2160	5	1	20503505	621	2.37	0.37	12	0.03	1279.00	8275.00	4150	20230221	-26.99	2950	20231024	2.71	4150	-26.99	20230221	2950	2.71	20231024	4150	-26.99	20230221	2950	2.71	20231024	4.04	N	008420	500	102 억	317543	N	N	0	N	N
34	20231025	160228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3095	0	3	0.00	148687660	48168	37.30	3080	3115	3065	4020	2170	3095	3086.85	1.53	4172	3225	3160	3055	2990	2885	3192	3022	103	925	500	2160	5	1	20503505	635	2.42	0.37	12	0.23	1279.00	8275.00	4150	20230221	-25.42	2950	20231024	4.92	4150	-25.42	20230221	2950	4.92	20231024	4150	-25.42	20230221	2950	4.92	20231024	4.25	N	008420	500	102 억	313406	N	N	0	N	N
35	20231025	150228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3085	-10	5	-0.32	140444310	45496	35.23	3080	3115	3065	4020	2170	3095	3086.96	1.53	4429	3225	3160	3055	2990	2885	3192	3022	103	925	500	2160	5	1	20503505	633	2.41	0.37	12	0.22	1279.00	8275.00	4150	20230221	-25.66	2950	20231024	4.58	4150	-25.66	20230221	2950	4.58	20231024	4150	-25.66	20230221	2950	4.58	20231024	4.25	N	008420	500	102 억	313406	N	N	0	N	N
36	20231025	140225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3090	-5	5	-0.16	121165150	39235	30.38	3080	3115	3065	4020	2170	3095	3088.19	1.53	5372	3225	3160	3055	2990	2885	3192	3022	103	925	500	2160	5	1	20503505	634	2.42	0.37	12	0.19	1279.00	8275.00	4150	20230221	-25.54	2950	20231024	4.75	4150	-25.54	20230221	2950	4.75	20231024	4150	-25.54	20230221	2950	4.75	20231024	4.25	N	008420	500	102 억	313406	N	N	0	N	N
37	20231025	130228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3080	-15	5	-0.48	93858520	30382	23.53	3080	3115	3065	4020	2170	3095	3089.28	1.53	7183	3225	3160	3055	2990	2885	3192	3022	103	925	500	2160	5	1	20503505	632	2.41	0.37	12	0.15	1279.00	8275.00	4150	20230221	-25.78	2950	20231024	4.41	4150	-25.78	20230221	2950	4.41	20231024	4150	-25.78	20230221	2950	4.41	20231024	4.25	N	008420	500	102 억	313406	N	N	0	N	N
38	20231025	120226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3090	-5	5	-0.16	78841465	25497	19.75	3080	3115	3070	4020	2170	3095	3092.19	1.53	9474	3225	3160	3055	2990	2885	3192	3022	103	925	500	2160	5	1	20503505	634	2.42	0.37	12	0.12	1279.00	8275.00	4150	20230221	-25.54	2950	20231024	4.75	4150	-25.54	20230221	2950	4.75	20231024	4150	-25.54	20230221	2950	4.75	20231024	4.25	N	008420	500	102 억	313406	N	N	0	N	N
39	20231025	110226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3090	-5	5	-0.16	69972995	22625	17.52	3080	3115	3070	4020	2170	3095	3092.73	1.53	9262	3225	3160	3055	2990	2885	3192	3022	103	925	500	2160	5	1	20503505	634	2.42	0.37	12	0.11	1279.00	8275.00	4150	20230221	-25.54	2950	20231024	4.75	4150	-25.54	20230221	2950	4.75	20231024	4150	-25.54	20230221	2950	4.75	20231024	4.25	N	008420	500	102 억	313406	N	N	0	N	N
40	20231025	100226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3090	-5	5	-0.16	56553665	18268	14.15	3080	3115	3075	4020	2170	3095	3095.78	1.53	9886	3225	3160	3055	2990	2885	3192	3022	103	925	500	2160	5	1	20503505	634	2.42	0.37	12	0.09	1279.00	8275.00	4150	20230221	-25.54	2950	20231024	4.75	4150	-25.54	20230221	2950	4.75	20231024	4150	-25.54	20230221	2950	4.75	20231024	4.25	N	008420	500	102 억	313406	N	N	0	N	N
41	20231025	090226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3100	5	2	0.16	8033555	2604	2.02	3080	3100	3080	4020	2170	3095	3085.08	1.53	1154	3225	3160	3055	2990	2885	3192	3022	103	925	500	2160	5	1	20503505	636	2.42	0.37	12	0.01	1279.00	8275.00	4150	20230221	-25.30	2950	20231024	5.08	4150	-25.30	20230221	2950	5.08	20231024	4150	-25.30	20230221	2950	5.08	20231024	4.25	N	008420	500	102 억	313406	N	N	0	N	N
42	20231024	160222	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3095	65	2	2.15	388690190	127920	95.30	3035	3120	2950	3935	2125	3030	3038.30	1.52	2459	3156	3092	3056	2992	2956	3075	2975	103	905	500	2120	5	1	20503505	635	2.42	0.37	12	0.62	1279.00	8275.00	4150	20230221	-25.42	2950	20231024	4.92	4150	-25.42	20230221	2950	4.92	20231024	4150	-25.42	20230221	2950	4.92	20231024	4.34	N	008420	500	102 억	312529	N	N	0	N	N
43	20231024	150226	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3100	70	2	2.31	373317560	122945	91.59	3035	3120	2950	3935	2125	3030	3036.46	1.52	1743	3156	3092	3056	2992	2956	3075	2975	103	905	500	2120	5	1	20503505	636	2.42	0.37	12	0.60	1279.00	8275.00	4150	20230221	-25.30	2950	20231024	5.08	4150	-25.30	20230221	2950	5.08	20231024	4150	-25.30	20230221	2950	5.08	20231024	4.34	N	008420	500	102 억	312529	N	N	0	N	N
44	20231024	140222	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3105	75	2	2.48	331759065	109536	81.60	3035	3120	2950	3935	2125	3030	3028.77	1.52	-4037	3156	3092	3056	2992	2956	3075	2975	103	905	500	2120	5	1	20503505	637	2.43	0.38	12	0.53	1279.00	8275.00	4150	20230221	-25.18	2950	20231024	5.25	4150	-25.18	20230221	2950	5.25	20231024	4150	-25.18	20230221	2950	5.25	20231024	4.34	N	008420	500	102 억	312529	N	N	0	N	N
45	20231024	130226	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3035	5	2	0.17	260066425	86303	64.29	3035	3070	2950	3935	2125	3030	3013.40	1.52	-5153	3156	3092	3056	2992	2956	3075	2975	103	905	500	2120	5	1	20503505	622	2.37	0.37	12	0.42	1279.00	8275.00	4150	20230221	-26.87	2950	20231024	2.88	4150	-26.87	20230221	2950	2.88	20231024	4150	-26.87	20230221	2950	2.88	20231024	4.34	N	008420	500	102 억	312529	N	N	0	N	N
46	20231024	120224	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3010	-20	5	-0.66	215036640	71475	53.25	3035	3070	2950	3935	2125	3030	3008.54	1.52	-6855	3156	3092	3056	2992	2956	3075	2975	103	905	500	2120	5	1	20503505	617	2.35	0.36	12	0.35	1279.00	8275.00	4150	20230221	-27.47	2950	20231024	2.03	4150	-27.47	20230221	2950	2.03	20231024	4150	-27.47	20230221	2950	2.03	20231024	4.34	N	008420	500	102 억	312529	N	N	0	N	N
47	20231024	110224	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	2985	-45	5	-1.49	198212905	65884	49.08	3035	3070	2950	3935	2125	3030	3008.50	1.52	-6486	3156	3092	3056	2992	2956	3075	2975	103	905	500	2120	5	1	20503505	612	2.33	0.36	12	0.32	1279.00	8275.00	4150	20230221	-28.07	2950	20231024	1.19	4150	-28.07	20230221	2950	1.19	20231024	4150	-28.07	20230221	2950	1.19	20231024	4.34	N	008420	500	102 억	312529	N	N	0	N	N
48	20231024	100224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3035	5	2	0.17	62711565	20555	15.31	3035	3070	3020	3935	2125	3030	3050.97	1.52	-1575	3156	3092	3056	2992	2956	3075	2975	103	905	500	2120	5	1	20503505	622	2.37	0.37	12	0.10	1279.00	8275.00	4150	20230221	-26.87	3005	20231006	1.00	4150	-26.87	20230221	3005	1.00	20231006	4150	-26.87	20230221	3005	1.00	20231006	4.34	N	008420	500	102 억	312529	N	N	0	N	N
49	20231024	090224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3050	20	2	0.66	2981005	981	0.73	3035	3050	3035	3935	2125	3030	3039.21	1.52	138	3156	3092	3056	2992	2956	3075	2975	103	905	500	2120	5	1	20503505	625	2.38	0.37	12	0.00	1279.00	8275.00	4150	20230221	-26.51	3005	20231006	1.50	4150	-26.51	20230221	3005	1.50	20231006	4150	-26.51	20230221	3005	1.50	20231006	4.34	N	008420	500	102 억	312529	N	N	0	N	N
50	20231023	160222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3030	-70	5	-2.26	406200165	132675	92.08	3045	3120	3020	4030	2170	3100	3061.65	1.60	-16396	3193	3146	3093	3046	2993	3120	3020	103	930	500	2170	5	1	20503505	621	2.37	0.37	12	0.65	1279.00	8275.00	4150	20230221	-26.99	3005	20231006	0.83	4150	-26.99	20230221	3005	0.83	20231006	4150	-26.99	20230221	3005	0.83	20231006	4.31	N	008420	500	102 억	327528	N	N	0	N	N
51	20231023	150220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3050	-50	5	-1.61	320411080	104391	72.45	3045	3120	3045	4030	2170	3100	3069.32	1.60	-15702	3193	3146	3093	3046	2993	3120	3020	103	930	500	2170	5	1	20503505	625	2.38	0.37	12	0.51	1279.00	8275.00	4150	20230221	-26.51	3005	20231006	1.50	4150	-26.51	20230221	3005	1.50	20231006	4150	-26.51	20230221	3005	1.50	20231006	4.31	N	008420	500	102 억	327528	N	N	0	N	N
52	20231023	140222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3070	-30	5	-0.97	266691025	86790	60.23	3045	3120	3045	4030	2170	3100	3072.81	1.60	-11184	3193	3146	3093	3046	2993	3120	3020	103	930	500	2170	5	1	20503505	629	2.40	0.37	12	0.42	1279.00	8275.00	4150	20230221	-26.02	3005	20231006	2.16	4150	-26.02	20230221	3005	2.16	20231006	4150	-26.02	20230221	3005	2.16	20231006	4.31	N	008420	500	102 억	327528	N	N	0	N	N
53	20231023	130222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3085	-15	5	-0.48	249133280	81060	56.26	3045	3120	3045	4030	2170	3100	3073.42	1.60	-9801	3193	3146	3093	3046	2993	3120	3020	103	930	500	2170	5	1	20503505	633	2.41	0.37	12	0.40	1279.00	8275.00	4150	20230221	-25.66	3005	20231006	2.66	4150	-25.66	20230221	3005	2.66	20231006	4150	-25.66	20230221	3005	2.66	20231006	4.31	N	008420	500	102 억	327528	N	N	0	N	N
54	20231023	120221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3085	-15	5	-0.48	141064130	45864	31.83	3045	3120	3045	4030	2170	3100	3075.68	1.60	5038	3193	3146	3093	3046	2993	3120	3020	103	930	500	2170	5	1	20503505	633	2.41	0.37	12	0.22	1279.00	8275.00	4150	20230221	-25.66	3005	20231006	2.66	4150	-25.66	20230221	3005	2.66	20231006	4150	-25.66	20230221	3005	2.66	20231006	4.31	N	008420	500	102 억	327528	N	N	0	N	N
55	20231023	110223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3100	0	3	0.00	132764675	43171	29.96	3045	3120	3045	4030	2170	3100	3075.29	1.60	5298	3193	3146	3093	3046	2993	3120	3020	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.21	1279.00	8275.00	4150	20230221	-25.30	3005	20231006	3.16	4150	-25.30	20230221	3005	3.16	20231006	4150	-25.30	20230221	3005	3.16	20231006	4.31	N	008420	500	102 억	327528	N	N	0	N	N
56	20231023	100220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3100	0	3	0.00	88047025	28673	19.90	3045	3120	3045	4030	2170	3100	3070.67	1.60	7529	3193	3146	3093	3046	2993	3120	3020	103	930	500	2170	5	1	20503505	636	2.42	0.37	12	0.14	1279.00	8275.00	4150	20230221	-25.30	3005	20231006	3.16	4150	-25.30	20230221	3005	3.16	20231006	4150	-25.30	20230221	3005	3.16	20231006	4.31	N	008420	500	102 억	327528	N	N	0	N	N
57	20231023	090224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3075	-25	5	-0.81	22688740	7434	5.16	3045	3075	3045	4030	2170	3100	3051.66	1.60	1820	3193	3146	3093	3046	2993	3120	3020	103	930	500	2170	5	1	20503505	630	2.40	0.37	12	0.04	1279.00	8275.00	4150	20230221	-25.90	3005	20231006	2.33	4150	-25.90	20230221	3005	2.33	20231006	4150	-25.90	20230221	3005	2.33	20231006	4.31	N	008420	500	102 억	327528	N	N	0	N	N
58	20231020	160222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3100	-80	5	-2.52	440001640	142994	64.95	3135	3140	3040	4130	2230	3180	3077.01	1.84	-45272	3280	3230	3165	3115	3050	3255	3140	103	950	500	2220	5	1	20503505	636	2.42	0.37	12	0.70	1279.00	8275.00	4150	20230221	-25.30	3005	20231006	3.16	4150	-25.30	20230221	3005	3.16	20231006	4150	-25.30	20230221	3005	3.16	20231006	4.32	N	008420	500	102 억	378098	N	N	0	N	N
59	20231020	150221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3075	-105	5	-3.30	391585130	127320	57.83	3135	3140	3040	4130	2230	3180	3075.60	1.84	-41972	3280	3230	3165	3115	3050	3255	3140	103	950	500	2220	5	1	20503505	630	2.40	0.37	12	0.62	1279.00	8275.00	4150	20230221	-25.90	3005	20231006	2.33	4150	-25.90	20230221	3005	2.33	20231006	4150	-25.90	20230221	3005	2.33	20231006	4.32	N	008420	500	102 억	378098	N	N	0	N	N
60	20231020	140223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3090	-90	5	-2.83	353479005	114957	52.21	3135	3140	3040	4130	2230	3180	3074.88	1.84	-41140	3280	3230	3165	3115	3050	3255	3140	103	950	500	2220	5	1	20503505	634	2.42	0.37	12	0.56	1279.00	8275.00	4150	20230221	-25.54	3005	20231006	2.83	4150	-25.54	20230221	3005	2.83	20231006	4150	-25.54	20230221	3005	2.83	20231006	4.32	N	008420	500	102 억	378098	N	N	0	N	N
61	20231020	130216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3085	-95	5	-2.99	334004480	108663	49.35	3135	3140	3040	4130	2230	3180	3073.76	1.84	-40325	3280	3230	3165	3115	3050	3255	3140	103	950	500	2220	5	1	20503505	633	2.41	0.37	12	0.53	1279.00	8275.00	4150	20230221	-25.66	3005	20231006	2.66	4150	-25.66	20230221	3005	2.66	20231006	4150	-25.66	20230221	3005	2.66	20231006	4.32	N	008420	500	102 억	378098	N	N	0	N	N
62	20231020	120220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3080	-100	5	-3.14	320884955	104406	47.42	3135	3140	3040	4130	2230	3180	3073.43	1.84	-39953	3280	3230	3165	3115	3050	3255	3140	103	950	500	2220	5	1	20503505	632	2.41	0.37	12	0.51	1279.00	8275.00	4150	20230221	-25.78	3005	20231006	2.50	4150	-25.78	20230221	3005	2.50	20231006	4150	-25.78	20230221	3005	2.50	20231006	4.32	N	008420	500	102 억	378098	N	N	0	N	N
63	20231020	110222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3045	-135	5	-4.25	286711415	93287	42.37	3135	3140	3040	4130	2230	3180	3073.43	1.84	-38903	3280	3230	3165	3115	3050	3255	3140	103	950	500	2220	5	1	20503505	624	2.38	0.37	12	0.45	1279.00	8275.00	4150	20230221	-26.63	3005	20231006	1.33	4150	-26.63	20230221	3005	1.33	20231006	4150	-26.63	20230221	3005	1.33	20231006	4.32	N	008420	500	102 억	378098	N	N	0	N	N
64	20231020	100221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3045	-135	5	-4.25	219219365	71165	32.32	3135	3140	3040	4130	2230	3180	3080.44	1.84	-28051	3280	3230	3165	3115	3050	3255	3140	103	950	500	2220	5	1	20503505	624	2.38	0.37	12	0.35	1279.00	8275.00	4150	20230221	-26.63	3005	20231006	1.33	4150	-26.63	20230221	3005	1.33	20231006	4150	-26.63	20230221	3005	1.33	20231006	4.32	N	008420	500	102 억	378098	N	N	0	N	N
65	20231020	090222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3120	-60	5	-1.89	23859845	7615	3.46	3135	3140	3120	4130	2230	3180	3133.27	1.84	-2169	3280	3230	3165	3115	3050	3255	3140	103	950	500	2220	5	1	20503505	640	2.44	0.38	12	0.04	1279.00	8275.00	4150	20230221	-24.82	3005	20231006	3.83	4150	-24.82	20230221	3005	3.83	20231006	4150	-24.82	20230221	3005	3.83	20231006	4.32	N	008420	500	102 억	378098	N	N	0	N	N
66	20231019	160220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3180	-10	5	-0.31	671407510	213932	17.50	3150	3215	3100	4145	2235	3190	3138.11	1.95	-21945	3526	3357	3221	3052	2916	3442	3137	103	955	500	2230	5	1	20503505	652	2.49	0.38	12	1.04	1279.00	8275.00	4150	20230221	-23.37	3005	20231006	5.82	4150	-23.37	20230221	3005	5.82	20231006	4150	-23.37	20230221	3005	5.82	20231006	4.35	N	008420	500	102 억	398941	N	N	0	N	N
67	20231019	150219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3160	-30	5	-0.94	584374455	186388	15.24	3150	3215	3100	4145	2235	3190	3135.25	1.95	-14086	3526	3357	3221	3052	2916	3442	3137	103	955	500	2230	5	1	20503505	648	2.47	0.38	12	0.91	1279.00	8275.00	4150	20230221	-23.86	3005	20231006	5.16	4150	-23.86	20230221	3005	5.16	20231006	4150	-23.86	20230221	3005	5.16	20231006	4.35	N	008420	500	102 억	398941	N	N	0	N	N
68	20231019	140220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3110	-80	5	-2.51	323102935	103465	8.46	3150	3160	3100	4145	2235	3190	3122.82	1.95	-2740	3526	3357	3221	3052	2916	3442	3137	103	955	500	2230	5	1	20503505	638	2.43	0.38	12	0.50	1279.00	8275.00	4150	20230221	-25.06	3005	20231006	3.49	4150	-25.06	20230221	3005	3.49	20231006	4150	-25.06	20230221	3005	3.49	20231006	4.35	N	008420	500	102 억	398941	N	N	0	N	N
69	20231019	130219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3115	-75	5	-2.35	303068535	97032	7.94	3150	3160	3100	4145	2235	3190	3123.38	1.95	-2699	3526	3357	3221	3052	2916	3442	3137	103	955	500	2230	5	1	20503505	639	2.44	0.38	12	0.47	1279.00	8275.00	4150	20230221	-24.94	3005	20231006	3.66	4150	-24.94	20230221	3005	3.66	20231006	4150	-24.94	20230221	3005	3.66	20231006	4.35	N	008420	500	102 억	398941	N	N	0	N	N
70	20231019	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3115	-75	5	-2.35	272630070	87247	7.14	3150	3160	3110	4145	2235	3190	3124.80	1.95	-537	3526	3357	3221	3052	2916	3442	3137	103	955	500	2230	5	1	20503505	639	2.44	0.38	12	0.43	1279.00	8275.00	4150	20230221	-24.94	3005	20231006	3.66	4150	-24.94	20230221	3005	3.66	20231006	4150	-24.94	20230221	3005	3.66	20231006	4.35	N	008420	500	102 억	398941	N	N	0	N	N
71	20231019	110220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3115	-75	5	-2.35	258100665	82584	6.75	3150	3160	3110	4145	2235	3190	3125.30	1.95	-354	3526	3357	3221	3052	2916	3442	3137	103	955	500	2230	5	1	20503505	639	2.44	0.38	12	0.40	1279.00	8275.00	4150	20230221	-24.94	3005	20231006	3.66	4150	-24.94	20230221	3005	3.66	20231006	4150	-24.94	20230221	3005	3.66	20231006	4.35	N	008420	500	102 억	398941	N	N	0	N	N
72	20231019	100219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3125	-65	5	-2.04	183196640	58610	4.79	3150	3160	3115	4145	2235	3190	3125.68	1.95	11009	3526	3357	3221	3052	2916	3442	3137	103	955	500	2230	5	1	20503505	641	2.44	0.38	12	0.29	1279.00	8275.00	4150	20230221	-24.70	3005	20231006	3.99	4150	-24.70	20230221	3005	3.99	20231006	4150	-24.70	20230221	3005	3.99	20231006	4.35	N	008420	500	102 억	398941	N	N	0	N	N
73	20231019	090221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3135	-55	5	-1.72	20826940	6635	0.54	3150	3160	3120	4145	2235	3190	3138.87	1.95	289	3526	3357	3221	3052	2916	3442	3137	103	955	500	2230	5	1	20503505	643	2.45	0.38	12	0.03	1279.00	8275.00	4150	20230221	-24.46	3005	20231006	4.33	4150	-24.46	20230221	3005	4.33	20231006	4150	-24.46	20230221	3005	4.33	20231006	4.35	N	008420	500	102 억	398941	N	N	0	N	N
74	20231018	160221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3190	105	2	3.40	3950609675	1218033	3256.51	3085	3390	3085	4010	2160	3085	3243.53	1.73	42895	3111	3097	3071	3057	3031	3105	3065	103	925	500	2150	5	1	20503505	654	2.49	0.39	12	5.94	1279.00	8275.00	4150	20230221	-23.13	3005	20231006	6.16	4150	-23.13	20230221	3005	6.16	20231006	4150	-23.13	20230221	3005	6.16	20231006	4.35	N	008420	500	102 억	353918	N	N	0	N	N
75	20231018	150219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3200	115	2	3.73	3854678595	1187991	3176.19	3085	3390	3085	4010	2160	3085	3244.70	1.73	41369	3111	3097	3071	3057	3031	3105	3065	103	925	500	2150	5	1	20503505	656	2.50	0.39	12	5.79	1279.00	8275.00	4150	20230221	-22.89	3005	20231006	6.49	4150	-22.89	20230221	3005	6.49	20231006	4150	-22.89	20230221	3005	6.49	20231006	4.35	N	008420	500	102 억	353918	N	N	0	N	N
76	20231018	140217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3215	130	2	4.21	3756327515	1157182	3093.82	3085	3390	3085	4010	2160	3085	3246.10	1.73	32545	3111	3097	3071	3057	3031	3105	3065	103	925	500	2150	5	1	20503505	659	2.51	0.39	12	5.64	1279.00	8275.00	4150	20230221	-22.53	3005	20231006	6.99	4150	-22.53	20230221	3005	6.99	20231006	4150	-22.53	20230221	3005	6.99	20231006	4.35	N	008420	500	102 억	353918	N	N	0	N	N
77	20231018	130216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3230	145	2	4.70	3607192500	1110618	2969.33	3085	3390	3085	4010	2160	3085	3247.91	1.73	26653	3111	3097	3071	3057	3031	3105	3065	103	925	500	2150	5	1	20503505	662	2.53	0.39	12	5.42	1279.00	8275.00	4150	20230221	-22.17	3005	20231006	7.49	4150	-22.17	20230221	3005	7.49	20231006	4150	-22.17	20230221	3005	7.49	20231006	4.35	N	008420	500	102 억	353918	N	N	0	N	N
78	20231018	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3220	135	2	4.38	3451357970	1062058	2839.50	3085	3390	3085	4010	2160	3085	3249.69	1.73	14805	3111	3097	3071	3057	3031	3105	3065	103	925	500	2150	5	1	20503505	660	2.52	0.39	12	5.18	1279.00	8275.00	4150	20230221	-22.41	3005	20231006	7.15	4150	-22.41	20230221	3005	7.15	20231006	4150	-22.41	20230221	3005	7.15	20231006	4.35	N	008420	500	102 억	353918	N	N	0	N	N
79	20231018	110219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3210	125	2	4.05	3248213975	998816	2670.42	3085	3390	3085	4010	2160	3085	3252.06	1.73	4363	3111	3097	3071	3057	3031	3105	3065	103	925	500	2150	5	1	20503505	658	2.51	0.39	12	4.87	1279.00	8275.00	4150	20230221	-22.65	3005	20231006	6.82	4150	-22.65	20230221	3005	6.82	20231006	4150	-22.65	20230221	3005	6.82	20231006	4.35	N	008420	500	102 억	353918	N	N	0	N	N
80	20231018	100219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3190	105	2	3.40	239608880	75950	203.06	3085	3205	3085	4010	2160	3085	3154.82	1.73	-6617	3111	3097	3071	3057	3031	3105	3065	103	925	500	2150	5	1	20503505	654	2.49	0.39	12	0.37	1279.00	8275.00	4150	20230221	-23.13	3005	20231006	6.16	4150	-23.13	20230221	3005	6.16	20231006	4150	-23.13	20230221	3005	6.16	20231006	4.35	N	008420	500	102 억	353918	N	N	0	N	N
81	20231018	090218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3085	0	3	0.00	453495	147	0.39	3085	3085	3085	4010	2160	3085	3085.00	1.73	-21	3111	3097	3071	3057	3031	3105	3065	103	925	500	2150	5	1	20503505	633	2.41	0.37	12	0.00	1279.00	8275.00	4150	20230221	-25.66	3005	20231006	2.66	4150	-25.66	20230221	3005	2.66	20231006	4150	-25.66	20230221	3005	2.66	20231006	4.35	N	008420	500	102 억	353918	N	N	0	N	N
82	20231017	160220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3085	40	2	1.31	112920965	36753	50.47	3045	3085	3045	3955	2135	3045	3072.42	1.71	3374	3098	3071	3048	3021	2998	3060	3010	103	910	500	2130	5	1	20503505	633	2.41	0.37	12	0.18	1279.00	8275.00	4150	20230221	-25.66	3005	20231006	2.66	4150	-25.66	20230221	3005	2.66	20231006	4150	-25.66	20230221	3005	2.66	20231006	4.39	N	008420	500	102 억	349826	N	N	0	N	N
83	20231017	150219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3080	35	2	1.15	101231430	32958	45.26	3045	3085	3045	3955	2135	3045	3071.53	1.71	4673	3098	3071	3048	3021	2998	3060	3010	103	910	500	2130	5	1	20503505	632	2.41	0.37	12	0.16	1279.00	8275.00	4150	20230221	-25.78	3005	20231006	2.50	4150	-25.78	20230221	3005	2.50	20231006	4150	-25.78	20230221	3005	2.50	20231006	4.39	N	008420	500	102 억	349826	N	N	0	N	N
84	20231017	140219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3080	35	2	1.15	92177185	30011	41.21	3045	3085	3045	3955	2135	3045	3071.45	1.71	5175	3098	3071	3048	3021	2998	3060	3010	103	910	500	2130	5	1	20503505	632	2.41	0.37	12	0.15	1279.00	8275.00	4150	20230221	-25.78	3005	20231006	2.50	4150	-25.78	20230221	3005	2.50	20231006	4150	-25.78	20230221	3005	2.50	20231006	4.39	N	008420	500	102 억	349826	N	N	0	N	N
85	20231017	130218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3075	30	2	0.99	77029980	25091	34.46	3045	3085	3045	3955	2135	3045	3070.02	1.71	5784	3098	3071	3048	3021	2998	3060	3010	103	910	500	2130	5	1	20503505	630	2.40	0.37	12	0.12	1279.00	8275.00	4150	20230221	-25.90	3005	20231006	2.33	4150	-25.90	20230221	3005	2.33	20231006	4150	-25.90	20230221	3005	2.33	20231006	4.39	N	008420	500	102 억	349826	N	N	0	N	N
86	20231017	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3080	35	2	1.15	71489785	23288	31.98	3045	3085	3045	3955	2135	3045	3069.81	1.71	6093	3098	3071	3048	3021	2998	3060	3010	103	910	500	2130	5	1	20503505	632	2.41	0.37	12	0.11	1279.00	8275.00	4150	20230221	-25.78	3005	20231006	2.50	4150	-25.78	20230221	3005	2.50	20231006	4150	-25.78	20230221	3005	2.50	20231006	4.39	N	008420	500	102 억	349826	N	N	0	N	N
87	20231017	110216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3080	35	2	1.15	62564605	20383	27.99	3045	3085	3045	3955	2135	3045	3069.45	1.71	6501	3098	3071	3048	3021	2998	3060	3010	103	910	500	2130	5	1	20503505	632	2.41	0.37	12	0.10	1279.00	8275.00	4150	20230221	-25.78	3005	20231006	2.50	4150	-25.78	20230221	3005	2.50	20231006	4150	-25.78	20230221	3005	2.50	20231006	4.39	N	008420	500	102 억	349826	N	N	0	N	N
88	20231017	100216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3070	25	2	0.82	51828305	16890	23.19	3045	3085	3045	3955	2135	3045	3068.58	1.71	6583	3098	3071	3048	3021	2998	3060	3010	103	910	500	2130	5	1	20503505	629	2.40	0.37	12	0.08	1279.00	8275.00	4150	20230221	-26.02	3005	20231006	2.16	4150	-26.02	20230221	3005	2.16	20231006	4150	-26.02	20230221	3005	2.16	20231006	4.39	N	008420	500	102 억	349826	N	N	0	N	N
89	20231017	090218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3060	15	2	0.49	3954695	1298	1.78	3045	3060	3045	3955	2135	3045	3046.76	1.71	300	3098	3071	3048	3021	2998	3060	3010	103	910	500	2130	5	1	20503505	627	2.39	0.37	12	0.01	1279.00	8275.00	4150	20230221	-26.27	3005	20231006	1.83	4150	-26.27	20230221	3005	1.83	20231006	4150	-26.27	20230221	3005	1.83	20231006	4.39	N	008420	500	102 억	349826	N	N	0	N	N
90	20231016	160216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3045	-35	5	-1.14	218548895	71859	90.13	3055	3075	3025	4000	2160	3080	3041.34	1.69	2564	3226	3152	3106	3032	2986	3130	3010	103	920	500	2150	5	1	20503505	624	2.38	0.37	12	0.35	1279.00	8275.00	4385	20221012	-30.56	3005	20231006	1.33	4150	-26.63	20230221	3005	1.33	20231006	4150	-26.63	20230221	3005	1.33	20231006	4.41	N	008420	500	102 억	347263	N	N	0	N	N
91	20231016	150216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3040	-40	5	-1.30	185555355	60977	76.48	3055	3075	3025	4000	2160	3080	3043.04	1.69	2300	3226	3152	3106	3032	2986	3130	3010	103	920	500	2150	5	1	20503505	623	2.38	0.37	12	0.30	1279.00	8275.00	4385	20221012	-30.67	3005	20231006	1.16	4150	-26.75	20230221	3005	1.16	20231006	4150	-26.75	20230221	3005	1.16	20231006	4.41	N	008420	500	102 억	347263	N	N	0	N	N
92	20231016	140217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3030	-50	5	-1.62	168433530	55346	69.42	3055	3075	3025	4000	2160	3080	3043.28	1.69	2712	3226	3152	3106	3032	2986	3130	3010	103	920	500	2150	5	1	20503505	621	2.37	0.37	12	0.27	1279.00	8275.00	4385	20221012	-30.90	3005	20231006	0.83	4150	-26.99	20230221	3005	0.83	20231006	4150	-26.99	20230221	3005	0.83	20231006	4.41	N	008420	500	102 억	347263	N	N	0	N	N
93	20231016	130216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3040	-40	5	-1.30	152339470	50044	62.77	3055	3075	3025	4000	2160	3080	3044.11	1.69	5857	3226	3152	3106	3032	2986	3130	3010	103	920	500	2150	5	1	20503505	623	2.38	0.37	12	0.24	1279.00	8275.00	4385	20221012	-30.67	3005	20231006	1.16	4150	-26.75	20230221	3005	1.16	20231006	4150	-26.75	20230221	3005	1.16	20231006	4.41	N	008420	500	102 억	347263	N	N	0	N	N
94	20231016	120218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3035	-45	5	-1.46	125222895	41094	51.54	3055	3075	3035	4000	2160	3080	3047.23	1.69	7624	3226	3152	3106	3032	2986	3130	3010	103	920	500	2150	5	1	20503505	622	2.37	0.37	12	0.20	1279.00	8275.00	4385	20221012	-30.79	3005	20231006	1.00	4150	-26.87	20230221	3005	1.00	20231006	4150	-26.87	20230221	3005	1.00	20231006	4.41	N	008420	500	102 억	347263	N	N	0	N	N
95	20231016	110217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3040	-40	5	-1.30	79918830	26198	32.86	3055	3075	3040	4000	2160	3080	3050.57	1.69	4389	3226	3152	3106	3032	2986	3130	3010	103	920	500	2150	5	1	20503505	623	2.38	0.37	12	0.13	1279.00	8275.00	4385	20221012	-30.67	3005	20231006	1.16	4150	-26.75	20230221	3005	1.16	20231006	4150	-26.75	20230221	3005	1.16	20231006	4.41	N	008420	500	102 억	347263	N	N	0	N	N
96	20231016	100214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3055	-25	5	-0.81	59390635	19466	24.41	3055	3075	3040	4000	2160	3080	3050.99	1.69	5357	3226	3152	3106	3032	2986	3130	3010	103	920	500	2150	5	1	20503505	626	2.39	0.37	12	0.09	1279.00	8275.00	4385	20221012	-30.33	3005	20231006	1.66	4150	-26.39	20230221	3005	1.66	20231006	4150	-26.39	20230221	3005	1.66	20231006	4.41	N	008420	500	102 억	347263	N	N	0	N	N
97	20231016	090216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3055	-25	5	-0.81	7176350	2349	2.95	3055	3060	3055	4000	2160	3080	3055.07	1.69	970	3226	3152	3106	3032	2986	3130	3010	103	920	500	2150	5	1	20503505	626	2.39	0.37	12	0.01	1279.00	8275.00	4385	20221012	-30.33	3005	20231006	1.66	4150	-26.39	20230221	3005	1.66	20231006	4150	-26.39	20230221	3005	1.66	20231006	4.41	N	008420	500	102 억	347263	N	N	0	N	N
98	20231012	160218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3165	55	2	1.77	235728900	74878	73.50	3105	3175	3105	4040	2180	3110	3148.00	1.62	17897	3170	3140	3100	3070	3030	3155	3085	103	930	500	2170	5	1	20503505	649	2.47	0.38	12	0.37	1279.00	8275.00	5000	20221007	-36.70	3005	20231006	5.32	4150	-23.73	20230221	3005	5.32	20231006	4385	-27.82	20221012	3005	5.32	20231006	4.43	N	008420	500	102 억	331687	N	N	2	N	N
99	20231012	150217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3170	60	2	1.93	200961855	63900	62.73	3105	3170	3105	4040	2180	3110	3144.94	1.62	19489	3170	3140	3100	3070	3030	3155	3085	103	930	500	2170	5	1	20503505	650	2.48	0.38	12	0.31	1279.00	8275.00	5000	20221007	-36.60	3005	20231006	5.49	4150	-23.61	20230221	3005	5.49	20231006	4385	-27.71	20221012	3005	5.49	20231006	4.43	N	008420	500	102 억	331687	N	N	2	N	N
100	20231012	140217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3155	45	2	1.45	112810530	35974	35.31	3105	3165	3105	4040	2180	3110	3135.89	1.62	6576	3170	3140	3100	3070	3030	3155	3085	103	930	500	2170	5	1	20503505	647	2.47	0.38	12	0.18	1279.00	8275.00	5000	20221007	-36.90	3005	20231006	4.99	4150	-23.98	20230221	3005	4.99	20231006	4385	-28.05	20221012	3005	4.99	20231006	4.43	N	008420	500	102 억	331687	N	N	2	N	N
101	20231012	130217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3155	45	2	1.45	107934430	34426	33.79	3105	3165	3105	4040	2180	3110	3135.26	1.62	6576	3170	3140	3100	3070	3030	3155	3085	103	930	500	2170	5	1	20503505	647	2.47	0.38	12	0.17	1279.00	8275.00	5000	20221007	-36.90	3005	20231006	4.99	4150	-23.98	20230221	3005	4.99	20231006	4385	-28.05	20221012	3005	4.99	20231006	4.43	N	008420	500	102 억	331687	N	N	2	N	N
102	20231012	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3160	50	2	1.61	98523125	31440	30.86	3105	3165	3105	4040	2180	3110	3133.69	1.62	5910	3170	3140	3100	3070	3030	3155	3085	103	930	500	2170	5	1	20503505	648	2.47	0.38	12	0.15	1279.00	8275.00	5000	20221007	-36.80	3005	20231006	5.16	4150	-23.86	20230221	3005	5.16	20231006	4385	-27.94	20221012	3005	5.16	20231006	4.43	N	008420	500	102 억	331687	N	N	2	N	N
103	20231012	110219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3160	50	2	1.61	85455820	27286	26.78	3105	3160	3105	4040	2180	3110	3131.86	1.62	5101	3170	3140	3100	3070	3030	3155	3085	103	930	500	2170	5	1	20503505	648	2.47	0.38	12	0.13	1279.00	8275.00	5000	20221007	-36.80	3005	20231006	5.16	4150	-23.86	20230221	3005	5.16	20231006	4385	-27.94	20221012	3005	5.16	20231006	4.43	N	008420	500	102 억	331687	N	N	2	N	N
104	20231012	100218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3125	15	2	0.48	51685030	16550	16.25	3105	3135	3105	4040	2180	3110	3122.96	1.62	4898	3170	3140	3100	3070	3030	3155	3085	103	930	500	2170	5	1	20503505	641	2.44	0.38	12	0.08	1279.00	8275.00	5000	20221007	-37.50	3005	20231006	3.99	4150	-24.70	20230221	3005	3.99	20231006	4385	-28.73	20221012	3005	3.99	20231006	4.43	N	008420	500	102 억	331687	N	N	2	N	N
105	20231012	090220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3110	0	3	0.00	6283585	2018	1.98	3105	3120	3105	4040	2180	3110	3113.77	1.62	1653	3170	3140	3100	3070	3030	3155	3085	103	930	500	2170	5	1	20503505	638	2.43	0.38	12	0.01	1279.00	8275.00	5000	20221007	-37.80	3005	20231006	3.49	4150	-25.06	20230221	3005	3.49	20231006	4385	-29.08	20221012	3005	3.49	20231006	4.43	N	008420	500	102 억	331687	N	N	2	N	N
106	20231011	160218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3110	50	2	1.63	307201605	99113	225.26	3070	3130	3060	3975	2145	3060	3099.50	1.56	9409	3130	3095	3060	3025	2990	3095	3025	103	915	500	2140	5	1	20503505	638	2.43	0.38	12	0.48	1279.00	8275.00	5000	20221007	-37.80	3005	20231006	3.49	4150	-25.06	20230221	3005	3.49	20231006	4470	-30.43	20221011	3005	3.49	20231006	4.43	N	008420	500	102 억	320502	N	N	2	N	N
107	20231011	150216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3120	60	2	1.96	280209520	90427	205.52	3070	3130	3060	3975	2145	3060	3098.74	1.56	10298	3130	3095	3060	3025	2990	3095	3025	103	915	500	2140	5	1	20503505	640	2.44	0.38	12	0.44	1279.00	8275.00	5000	20221007	-37.60	3005	20231006	3.83	4150	-24.82	20230221	3005	3.83	20231006	4470	-30.20	20221011	3005	3.83	20231006	4.43	N	008420	500	102 억	320502	N	N	2	N	N
108	20231011	140218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3105	45	2	1.47	251625745	81231	184.62	3070	3130	3060	3975	2145	3060	3097.66	1.56	8883	3130	3095	3060	3025	2990	3095	3025	103	915	500	2140	5	1	20503505	637	2.43	0.38	12	0.40	1279.00	8275.00	5000	20221007	-37.90	3005	20231006	3.33	4150	-25.18	20230221	3005	3.33	20231006	4470	-30.54	20221011	3005	3.33	20231006	4.43	N	008420	500	102 억	320502	N	N	2	N	N
109	20231011	130216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3100	40	2	1.31	202680480	65495	148.86	3070	3130	3060	3975	2145	3060	3094.59	1.56	6252	3130	3095	3060	3025	2990	3095	3025	103	915	500	2140	5	1	20503505	636	2.42	0.37	12	0.32	1279.00	8275.00	5000	20221007	-38.00	3005	20231006	3.16	4150	-25.30	20230221	3005	3.16	20231006	4470	-30.65	20221011	3005	3.16	20231006	4.43	N	008420	500	102 억	320502	N	N	2	N	N
110	20231011	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3100	40	2	1.31	191488190	61883	140.65	3070	3130	3060	3975	2145	3060	3094.36	1.56	6677	3130	3095	3060	3025	2990	3095	3025	103	915	500	2140	5	1	20503505	636	2.42	0.37	12	0.30	1279.00	8275.00	5000	20221007	-38.00	3005	20231006	3.16	4150	-25.30	20230221	3005	3.16	20231006	4470	-30.65	20221011	3005	3.16	20231006	4.43	N	008420	500	102 억	320502	N	N	2	N	N
111	20231011	110217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3100	40	2	1.31	161357865	52140	118.50	3070	3130	3060	3975	2145	3060	3094.70	1.56	8239	3130	3095	3060	3025	2990	3095	3025	103	915	500	2140	5	1	20503505	636	2.42	0.37	12	0.25	1279.00	8275.00	5000	20221007	-38.00	3005	20231006	3.16	4150	-25.30	20230221	3005	3.16	20231006	4470	-30.65	20221011	3005	3.16	20231006	4.43	N	008420	500	102 억	320502	N	N	2	N	N
112	20231011	100216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3090	30	2	0.98	108362720	35124	79.83	3070	3115	3060	3975	2145	3060	3085.15	1.56	4861	3130	3095	3060	3025	2990	3095	3025	103	915	500	2140	5	1	20503505	634	2.42	0.37	12	0.17	1279.00	8275.00	5000	20221007	-38.20	3005	20231006	2.83	4150	-25.54	20230221	3005	2.83	20231006	4470	-30.87	20221011	3005	2.83	20231006	4.43	N	008420	500	102 억	320502	N	N	2	N	N
113	20231011	090217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3060	0	3	0.00	36958470	12038	27.36	3070	3080	3060	3975	2145	3060	3070.15	1.56	887	3130	3095	3060	3025	2990	3095	3025	103	915	500	2140	5	1	20503505	627	2.39	0.37	12	0.06	1279.00	8275.00	5000	20221007	-38.80	3005	20231006	1.83	4150	-26.27	20230221	3005	1.83	20231006	4470	-31.54	20221011	3005	1.83	20231006	4.43	N	008420	500	102 억	320502	N	N	2	N	N
114	20231010	160215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3060	0	3	0.00	131115585	42770	85.26	3060	3095	3025	3975	2145	3060	3065.60	1.57	-191	3150	3105	3055	3010	2960	3127	3032	103	915	500	2140	5	1	20503505	627	2.39	0.37	12	0.21	1279.00	8275.00	5000	20221007	-38.80	3005	20231006	1.83	4150	-26.27	20230221	3005	1.83	20231006	4470	-31.54	20221011	3005	1.83	20231006	4.57	N	008420	500	102 억	321205	N	N	2	N	N
115	20231010	150216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3055	-5	5	-0.16	124017770	40445	80.62	3060	3095	3025	3975	2145	3060	3066.33	1.57	147	3150	3105	3055	3010	2960	3127	3032	103	915	500	2140	5	1	20503505	626	2.39	0.37	12	0.20	1279.00	8275.00	5000	20221007	-38.90	3005	20231006	1.66	4150	-26.39	20230221	3005	1.66	20231006	4470	-31.66	20221011	3005	1.66	20231006	4.57	N	008420	500	102 억	321205	N	N	3	N	N
116	20231010	140215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3050	-10	5	-0.33	107355300	34963	69.69	3060	3095	3035	3975	2145	3060	3070.54	1.57	1231	3150	3105	3055	3010	2960	3127	3032	103	915	500	2140	5	1	20503505	625	2.38	0.37	12	0.17	1279.00	8275.00	5000	20221007	-39.00	3005	20231006	1.50	4150	-26.51	20230221	3005	1.50	20231006	4470	-31.77	20221011	3005	1.50	20231006	4.57	N	008420	500	102 억	321205	N	N	3	N	N
117	20231010	130215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3070	10	2	0.33	87219885	28368	56.55	3060	3095	3060	3975	2145	3060	3074.59	1.57	5307	3150	3105	3055	3010	2960	3127	3032	103	915	500	2140	5	1	20503505	629	2.40	0.37	12	0.14	1279.00	8275.00	5000	20221007	-38.60	3005	20231006	2.16	4150	-26.02	20230221	3005	2.16	20231006	4470	-31.32	20221011	3005	2.16	20231006	4.57	N	008420	500	102 억	321205	N	N	3	N	N
118	20231010	120215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3080	20	2	0.65	65731990	21364	42.59	3060	3095	3060	3975	2145	3060	3076.76	1.57	8455	3150	3105	3055	3010	2960	3127	3032	103	915	500	2140	5	1	20503505	632	2.41	0.37	12	0.10	1279.00	8275.00	5000	20221007	-38.40	3005	20231006	2.50	4150	-25.78	20230221	3005	2.50	20231006	4470	-31.10	20221011	3005	2.50	20231006	4.57	N	008420	500	102 억	321205	N	N	3	N	N
119	20231010	110212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3090	30	2	0.98	57022395	18537	36.95	3060	3095	3060	3975	2145	3060	3076.14	1.57	8397	3150	3105	3055	3010	2960	3127	3032	103	915	500	2140	5	1	20503505	634	2.42	0.37	12	0.09	1279.00	8275.00	5000	20221007	-38.20	3005	20231006	2.83	4150	-25.54	20230221	3005	2.83	20231006	4470	-30.87	20221011	3005	2.83	20231006	4.57	N	008420	500	102 억	321205	N	N	3	N	N
120	20231010	100213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3075	15	2	0.49	34765210	11317	22.56	3060	3095	3060	3975	2145	3060	3071.95	1.57	4635	3150	3105	3055	3010	2960	3127	3032	103	915	500	2140	5	1	20503505	630	2.40	0.37	12	0.06	1279.00	8275.00	5000	20221007	-38.50	3005	20231006	2.33	4150	-25.90	20230221	3005	2.33	20231006	4470	-31.21	20221011	3005	2.33	20231006	4.57	N	008420	500	102 억	321205	N	N	3	N	N
121	20231010	090215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3075	15	2	0.49	8528560	2782	5.55	3060	3075	3060	3975	2145	3060	3065.62	1.57	909	3150	3105	3055	3010	2960	3127	3032	103	915	500	2140	5	1	20503505	630	2.40	0.37	12	0.01	1279.00	8275.00	5000	20221007	-38.50	3005	20231006	2.33	4150	-25.90	20230221	3005	2.33	20231006	4470	-31.21	20221011	3005	2.33	20231006	4.57	N	008420	500	102 억	321205	N	N	3	N	N
122	20231006	160214	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3060	50	2	1.66	151825495	49667	48.97	3005	3100	3005	3910	2110	3010	3056.87	1.55	1259	3136	3072	3041	2977	2946	3057	2962	103	900	500	2100	5	1	20503505	627	2.39	0.37	12	0.24	1279.00	8275.00	5000	20221007	-38.80	3005	20231006	1.83	4150	-26.27	20230221	3005	1.83	20231006	5000	-38.80	20221007	3005	1.83	20231006	4.62	N	008420	500	102 억	317451	N	N	3	N	N
123	20231006	150211	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3055	45	2	1.50	143263535	46866	46.20	3005	3100	3005	3910	2110	3010	3056.88	1.55	1767	3136	3072	3041	2977	2946	3057	2962	103	900	500	2100	5	1	20503505	626	2.39	0.37	12	0.23	1279.00	8275.00	5000	20221007	-38.90	3005	20231006	1.66	4150	-26.39	20230221	3005	1.66	20231006	5000	-38.90	20221007	3005	1.66	20231006	4.62	N	008420	500	102 억	317451	N	N	5	N	N
124	20231006	140213	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3060	50	2	1.66	130361410	42640	42.04	3005	3100	3005	3910	2110	3010	3057.26	1.55	2276	3136	3072	3041	2977	2946	3057	2962	103	900	500	2100	5	1	20503505	627	2.39	0.37	12	0.21	1279.00	8275.00	5000	20221007	-38.80	3005	20231006	1.83	4150	-26.27	20230221	3005	1.83	20231006	5000	-38.80	20221007	3005	1.83	20231006	4.62	N	008420	500	102 억	317451	N	N	5	N	N
125	20231006	130211	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3060	50	2	1.66	121948610	39890	39.33	3005	3100	3005	3910	2110	3010	3057.12	1.55	2139	3136	3072	3041	2977	2946	3057	2962	103	900	500	2100	5	1	20503505	627	2.39	0.37	12	0.19	1279.00	8275.00	5000	20221007	-38.80	3005	20231006	1.83	4150	-26.27	20230221	3005	1.83	20231006	5000	-38.80	20221007	3005	1.83	20231006	4.62	N	008420	500	102 억	317451	N	N	5	N	N
126	20231006	120210	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3065	55	2	1.83	112024205	36653	36.14	3005	3100	3005	3910	2110	3010	3056.34	1.55	1205	3136	3072	3041	2977	2946	3057	2962	103	900	500	2100	5	1	20503505	628	2.40	0.37	12	0.18	1279.00	8275.00	5000	20221007	-38.70	3005	20231006	2.00	4150	-26.14	20230221	3005	2.00	20231006	5000	-38.70	20221007	3005	2.00	20231006	4.62	N	008420	500	102 억	317451	N	N	5	N	N
127	20231006	110208	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3095	85	2	2.82	102138325	33427	32.95	3005	3100	3005	3910	2110	3010	3055.56	1.55	814	3136	3072	3041	2977	2946	3057	2962	103	900	500	2100	5	1	20503505	635	2.42	0.37	12	0.16	1279.00	8275.00	5000	20221007	-38.10	3005	20231006	3.00	4150	-25.42	20230221	3005	3.00	20231006	5000	-38.10	20221007	3005	3.00	20231006	4.62	N	008420	500	102 억	317451	N	N	5	N	N
128	20231006	100211	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3070	60	2	1.99	69010210	22701	22.38	3005	3090	3005	3910	2110	3010	3039.96	1.55	2832	3136	3072	3041	2977	2946	3057	2962	103	900	500	2100	5	1	20503505	629	2.40	0.37	12	0.11	1279.00	8275.00	5000	20221007	-38.60	3005	20231006	2.16	4150	-26.02	20230221	3005	2.16	20231006	5000	-38.60	20221007	3005	2.16	20231006	4.62	N	008420	500	102 억	317451	N	N	5	N	N
129	20231006	090207	55	50.00	KOSPI	신저가	철강.금속	N	N	N	Y	50	N	3015	5	2	0.17	22194440	7383	7.28	3005	3020	3005	3910	2110	3010	3006.15	1.55	-45	3136	3072	3041	2977	2946	3057	2962	103	900	500	2100	5	1	20503505	618	2.36	0.36	12	0.04	1279.00	8275.00	5000	20221007	-39.70	3005	20231006	0.33	4150	-27.35	20230221	3005	0.33	20231006	5000	-39.70	20221007	3005	0.33	20231006	4.62	N	008420	500	102 억	317451	N	N	5	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History