KissMeData/009190/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160240	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1120	-160	5	-12.50	16673183548	14427098	119.10	1310	1311	1063	1664	896	1280	1155.48	1.99	-347340	1493	1386	1303	1196	1113	1440	1250	188	384	500	940	1	1	37697115	422	5.89	0.46	12	38.27	190.00	2426.00	4520	20230602	-75.22	1063	20231031	5.36	4520	-75.22	20230602	1063	5.36	20231031	4520	-75.22	20230602	1063	5.36	20231031	8.01	N	009190	500	188 억	749878	N	N	0	N	N
3	20231031	150242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1102	-178	5	-13.91	15792404038	13627490	112.50	1310	1311	1063	1664	896	1280	1158.60	1.99	-370819	1493	1386	1303	1196	1113	1440	1250	188	384	500	940	1	1	37697115	415	5.80	0.45	12	36.15	190.00	2426.00	4520	20230602	-75.62	1063	20231031	3.67	4520	-75.62	20230602	1063	3.67	20231031	4520	-75.62	20230602	1063	3.67	20231031	8.01	N	009190	500	188 억	749878	N	N	0	N	N
4	20231031	140245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1126	-154	5	-12.03	14501245943	12468706	102.93	1310	1311	1063	1664	896	1280	1162.73	1.99	-389692	1493	1386	1303	1196	1113	1440	1250	188	384	500	940	1	1	37697115	424	5.93	0.46	12	33.08	190.00	2426.00	4520	20230602	-75.09	1063	20231031	5.93	4520	-75.09	20230602	1063	5.93	20231031	4520	-75.09	20230602	1063	5.93	20231031	8.01	N	009190	500	188 억	749878	N	N	0	N	N
5	20231031	130242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1144	-136	5	-10.62	12676888213	10887741	89.88	1310	1311	1063	1664	896	1280	1164.01	1.99	-450408	1493	1386	1303	1196	1113	1440	1250	188	384	500	940	1	1	37697115	431	6.02	0.47	12	28.88	190.00	2426.00	4520	20230602	-74.69	1063	20231031	7.62	4520	-74.69	20230602	1063	7.62	20231031	4520	-74.69	20230602	1063	7.62	20231031	8.01	N	009190	500	188 억	749878	N	N	0	N	N
6	20231031	120238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1100	-180	5	-14.06	9944893908	8445405	69.72	1310	1311	1063	1664	896	1280	1177.19	1.99	-366942	1493	1386	1303	1196	1113	1440	1250	188	384	500	940	1	1	37697115	415	5.79	0.45	12	22.40	190.00	2426.00	4520	20230602	-75.66	1063	20231031	3.48	4520	-75.66	20230602	1063	3.48	20231031	4520	-75.66	20230602	1063	3.48	20231031	8.01	N	009190	500	188 억	749878	N	N	0	N	N
7	20231031	110246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1208	-72	5	-5.62	4743924569	3830804	31.62	1310	1311	1202	1664	896	1280	1238.04	1.99	-553509	1493	1386	1303	1196	1113	1440	1250	188	384	500	940	1	1	37697115	455	6.36	0.50	12	10.16	190.00	2426.00	4520	20230602	-73.27	1135	20231027	6.43	4520	-73.27	20230602	1135	6.43	20231027	4520	-73.27	20230602	1135	6.43	20231027	8.01	N	009190	500	188 억	749878	N	N	0	N	N
8	20231031	100244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1232	-48	5	-3.75	3450058655	2765980	22.83	1310	1311	1212	1664	896	1280	1246.96	1.99	-493145	1493	1386	1303	1196	1113	1440	1250	188	384	500	940	1	1	37697115	464	6.48	0.51	12	7.34	190.00	2426.00	4520	20230602	-72.74	1135	20231027	8.55	4520	-72.74	20230602	1135	8.55	20231027	4520	-72.74	20230602	1135	8.55	20231027	8.01	N	009190	500	188 억	749878	N	N	0	N	N
9	20231031	090242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1290	10	2	0.78	511664796	393240	3.25	1310	1311	1290	1664	896	1280	1302.88	1.99	-49951	1493	1386	1303	1196	1113	1440	1250	188	384	500	940	1	1	37697115	486	6.79	0.53	12	1.04	190.00	2426.00	4520	20230602	-71.46	1135	20231027	13.66	4520	-71.46	20230602	1135	13.66	20231027	4520	-71.46	20230602	1135	13.66	20231027	8.01	N	009190	500	188 억	749878	N	N	0	N	N
10	20231030	160240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1280	-3	5	-0.23	15742596831	12026465	26.33	1220	1410	1220	1667	899	1283	1309.14	0.49	540244	1576	1429	1282	1135	988	1503	1209	188	384	500	940	1	1	37697115	483	6.74	0.53	12	31.90	190.00	2426.00	4520	20230602	-71.68	1135	20231027	12.78	4520	-71.68	20230602	1135	12.78	20231027	4520	-71.68	20230602	1135	12.78	20231027	8.30	N	009190	500	188 억	185425	N	N	0	N	N
11	20231030	150235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1271	-12	5	-0.94	15255841021	11645903	25.49	1220	1410	1220	1667	899	1283	1310.04	0.49	580861	1576	1429	1282	1135	988	1503	1209	188	384	500	940	1	1	37697115	479	6.69	0.52	12	30.89	190.00	2426.00	4520	20230602	-71.88	1135	20231027	11.98	4520	-71.88	20230602	1135	11.98	20231027	4520	-71.88	20230602	1135	11.98	20231027	8.30	N	009190	500	188 억	185425	N	N	0	N	N
12	20231030	140236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1278	-5	5	-0.39	13988956443	10644474	23.30	1220	1410	1220	1667	899	1283	1314.29	0.49	697405	1576	1429	1282	1135	988	1503	1209	188	384	500	940	1	1	37697115	482	6.73	0.53	12	28.24	190.00	2426.00	4520	20230602	-71.73	1135	20231027	12.60	4520	-71.73	20230602	1135	12.60	20231027	4520	-71.73	20230602	1135	12.60	20231027	8.30	N	009190	500	188 억	185425	N	N	0	N	N
13	20231030	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1319	36	2	2.81	12656111333	9612988	21.04	1220	1410	1220	1667	899	1283	1316.67	0.49	817102	1576	1429	1282	1135	988	1503	1209	188	384	500	940	1	1	37697115	497	6.94	0.54	12	25.50	190.00	2426.00	4520	20230602	-70.82	1135	20231027	16.21	4520	-70.82	20230602	1135	16.21	20231027	4520	-70.82	20230602	1135	16.21	20231027	8.30	N	009190	500	188 억	185425	N	N	0	N	N
14	20231030	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1318	35	2	2.73	12084278502	9178908	20.09	1220	1410	1220	1667	899	1283	1316.64	0.49	744425	1576	1429	1282	1135	988	1503	1209	188	384	500	940	1	1	37697115	497	6.94	0.54	12	24.35	190.00	2426.00	4520	20230602	-70.84	1135	20231027	16.12	4520	-70.84	20230602	1135	16.12	20231027	4520	-70.84	20230602	1135	16.12	20231027	8.30	N	009190	500	188 억	185425	N	N	0	N	N
15	20231030	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1321	38	2	2.96	11044598989	8396041	18.38	1220	1410	1220	1667	899	1283	1315.57	0.49	622946	1576	1429	1282	1135	988	1503	1209	188	384	500	940	1	1	37697115	498	6.95	0.54	12	22.27	190.00	2426.00	4520	20230602	-70.77	1135	20231027	16.39	4520	-70.77	20230602	1135	16.39	20231027	4520	-70.77	20230602	1135	16.39	20231027	8.30	N	009190	500	188 억	185425	N	N	0	N	N
16	20231030	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1309	26	2	2.03	9971430795	7576023	16.58	1220	1410	1220	1667	899	1283	1316.31	0.49	538639	1576	1429	1282	1135	988	1503	1209	188	384	500	940	1	1	37697115	493	6.89	0.54	12	20.10	190.00	2426.00	4520	20230602	-71.04	1135	20231027	15.33	4520	-71.04	20230602	1135	15.33	20231027	4520	-71.04	20230602	1135	15.33	20231027	8.30	N	009190	500	188 억	185425	N	N	0	N	N
17	20231030	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1312	29	2	2.26	2655539431	2096821	4.59	1220	1321	1220	1667	899	1283	1266.22	0.49	154977	1576	1429	1282	1135	988	1503	1209	188	384	500	940	1	1	37697115	495	6.91	0.54	12	5.56	190.00	2426.00	4520	20230602	-70.97	1135	20231027	15.59	4520	-70.97	20230602	1135	15.59	20231027	4520	-70.97	20230602	1135	15.59	20231027	8.30	N	009190	500	188 억	185425	N	N	0	N	N
18	20231027	150234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1263	-312	5	-19.81	54914531685	44214651	18232.09	1160	1429	1135	2045	1103	1575	1242.00	0.91	-44067	1575	1575	1575	1575	1575	1575	1575	188	470	500	1160	1	1	37697115	476	6.65	0.52	12	117.29	190.00	2426.00	4520	20230602	-72.06	1135	20231027	11.28	4520	-72.06	20230602	1135	11.28	20231027	4520	-72.06	20230602	1135	11.28	20231027	8.40	N	009190	500	188 억	344198	N	N	0	N	N
19	20231027	140233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1276	-299	5	-18.98	52468272210	42271246	17430.72	1160	1429	1135	2045	1103	1575	1241.23	0.91	57307	1575	1575	1575	1575	1575	1575	1575	188	470	500	1160	1	1	37697115	481	6.72	0.53	12	112.13	190.00	2426.00	4520	20230602	-71.77	1135	20231027	12.42	4520	-71.77	20230602	1135	12.42	20231027	4520	-71.77	20230602	1135	12.42	20231027	8.40	N	009190	500	188 억	344198	N	N	0	N	N
20	20231027	130233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1292	-283	5	-17.97	50460546409	40699152	16782.46	1160	1429	1135	2045	1103	1575	1239.84	0.91	46197	1575	1575	1575	1575	1575	1575	1575	188	470	500	1160	1	1	37697115	487	6.80	0.53	12	107.96	190.00	2426.00	4520	20230602	-71.42	1135	20231027	13.83	4520	-71.42	20230602	1135	13.83	20231027	4520	-71.42	20230602	1135	13.83	20231027	8.40	N	009190	500	188 억	344198	N	N	0	N	N
21	20231027	120234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1359	-216	5	-13.71	45922951009	37228813	15351.45	1160	1429	1135	2045	1103	1575	1233.53	0.91	98662	1575	1575	1575	1575	1575	1575	1575	188	470	500	1160	1	1	37697115	512	7.15	0.56	12	98.76	190.00	2426.00	4520	20230602	-69.93	1135	20231027	19.74	4520	-69.93	20230602	1135	19.74	20231027	4520	-69.93	20230602	1135	19.74	20231027	8.40	N	009190	500	188 억	344198	N	N	0	N	N
22	20231027	110235	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1281	-294	5	-18.67	35130892222	29313168	12087.41	1160	1295	1135	2045	1103	1575	1198.47	0.91	-40955	1575	1575	1575	1575	1575	1575	1575	188	470	500	1160	1	1	37697115	483	6.74	0.53	12	77.76	190.00	2426.00	4520	20230602	-71.66	1135	20231027	12.86	4520	-71.66	20230602	1135	12.86	20231027	4520	-71.66	20230602	1135	12.86	20231027	8.40	N	009190	500	188 억	344198	N	N	0	N	N
23	20231027	100234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1199	-376	5	-23.87	30124674735	25310770	10437.00	1160	1284	1135	2045	1103	1575	1190.19	0.91	46099	1575	1575	1575	1575	1575	1575	1575	188	470	500	1160	1	1	37697115	452	6.31	0.49	12	67.14	190.00	2426.00	4520	20230602	-73.47	1135	20231027	5.64	4520	-73.47	20230602	1135	5.64	20231027	4520	-73.47	20230602	1135	5.64	20231027	8.40	N	009190	500	188 억	344198	N	N	0	N	N
24	20231027	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1575	0	3	0.00	166950	106	0.04	0	0	0	2045	1103	1575	0.00	0.91	0	1575	1575	1575	1575	1575	1575	1575	188	470	500	1160	1	1	37697115	594	8.29	0.65	12	0.00	190.00	2426.00	4520	20230602	-65.15	1575	20231026	0.00	4520	-65.15	20230602	1575	0.00	20231026	4520	-65.15	20230602	1575	0.00	20231026	8.40	N	009190	500	188 억	344198	Y	N	0	N	N
25	20231026	160231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1575	-675	4	-30.00	361045125	229235	0.00	1575	1575	1575	2925	1575	2250	1575.00	0.91	278	2250	2250	2250	2250	2250	2250	2250	188	675	500	1660	1	1	37697115	594	8.29	0.65	12	0.61	190.00	2426.00	4520	20230602	-65.15	1575	20231026	0.00	4520	-65.15	20230602	1575	0.00	20231026	4520	-65.15	20230602	1575	0.00	20231026	8.62	N	009190	500	188 억	343920	N	N	0	N	N
26	20231026	150231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1575	-675	4	-30.00	355510575	225721	0.00	1575	1575	1575	2925	1575	2250	1575.00	0.91	278	2250	2250	2250	2250	2250	2250	2250	188	675	500	1660	1	1	37697115	594	8.29	0.65	12	0.60	190.00	2426.00	4520	20230602	-65.15	1575	20231026	0.00	4520	-65.15	20230602	1575	0.00	20231026	4520	-65.15	20230602	1575	0.00	20231026	8.62	N	009190	500	188 억	343920	N	N	0	N	N
27	20231026	140231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1575	-675	4	-30.00	343794150	218282	0.00	1575	1575	1575	2925	1575	2250	1575.00	0.91	78	2250	2250	2250	2250	2250	2250	2250	188	675	500	1660	1	1	37697115	594	8.29	0.65	12	0.58	190.00	2426.00	4520	20230602	-65.15	1575	20231026	0.00	4520	-65.15	20230602	1575	0.00	20231026	4520	-65.15	20230602	1575	0.00	20231026	8.62	N	009190	500	188 억	343920	N	N	0	N	N
28	20231026	130231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1575	-675	4	-30.00	334270125	212235	0.00	1575	1575	1575	2925	1575	2250	1575.00	0.91	78	2250	2250	2250	2250	2250	2250	2250	188	675	500	1660	1	1	37697115	594	8.29	0.65	12	0.56	190.00	2426.00	4520	20230602	-65.15	1575	20231026	0.00	4520	-65.15	20230602	1575	0.00	20231026	4520	-65.15	20230602	1575	0.00	20231026	8.62	N	009190	500	188 억	343920	N	N	0	N	N
29	20231026	120231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1575	-675	4	-30.00	314834625	199895	0.00	1575	1575	1575	2925	1575	2250	1575.00	0.91	78	2250	2250	2250	2250	2250	2250	2250	188	675	500	1660	1	1	37697115	594	8.29	0.65	12	0.53	190.00	2426.00	4520	20230602	-65.15	1575	20231026	0.00	4520	-65.15	20230602	1575	0.00	20231026	4520	-65.15	20230602	1575	0.00	20231026	8.62	N	009190	500	188 억	343920	N	N	0	N	N
30	20231026	110233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1575	-675	4	-30.00	273144375	173425	0.00	1575	1575	1575	2925	1575	2250	1575.00	0.91	78	2250	2250	2250	2250	2250	2250	2250	188	675	500	1660	1	1	37697115	594	8.29	0.65	12	0.46	190.00	2426.00	4520	20230602	-65.15	1575	20231026	0.00	4520	-65.15	20230602	1575	0.00	20231026	4520	-65.15	20230602	1575	0.00	20231026	8.62	N	009190	500	188 억	343920	N	N	0	N	N
31	20231026	100233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1575	-675	4	-30.00	205895025	130727	0.00	1575	1575	1575	2925	1575	2250	1575.00	0.91	78	2250	2250	2250	2250	2250	2250	2250	188	675	500	1660	1	1	37697115	594	8.29	0.65	12	0.35	190.00	2426.00	4520	20230602	-65.15	1575	20231026	0.00	4520	-65.15	20230602	1575	0.00	20231026	4520	-65.15	20230602	1575	0.00	20231026	8.62	N	009190	500	188 억	343920	N	N	0	N	N
32	20231026	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	1660	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.62	N	009190	500	188 억	343920	Y	N	0	N	N
33	20231025	160232	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.71	N	009190	500	188 억	343920	N	N	0	N	N
34	20231025	150232	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.71	N	009190	500	188 억	343920	N	N	0	N	N
35	20231025	140229	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.71	N	009190	500	188 억	343920	N	N	0	N	N
36	20231025	130232	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.71	N	009190	500	188 억	343920	N	N	0	N	N
37	20231025	120231	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.71	N	009190	500	188 억	343920	N	N	0	N	N
38	20231025	110230	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.71	N	009190	500	188 억	343920	N	N	0	N	N
39	20231025	100230	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.71	N	009190	500	188 억	343920	N	N	0	N	N
40	20231025	090231	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.71	N	009190	500	188 억	343920	N	N	0	N	N
41	20231024	160227	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.72	N	009190	500	188 억	343920	N	N	0	N	N
42	20231024	150230	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.72	N	009190	500	188 억	343920	N	N	0	N	N
43	20231024	140226	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.72	N	009190	500	188 억	343920	N	N	0	N	N
44	20231024	130230	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.72	N	009190	500	188 억	343920	N	N	0	N	N
45	20231024	120228	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.72	N	009190	500	188 억	343920	N	N	0	N	N
46	20231024	110229	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.72	N	009190	500	188 억	343920	N	N	0	N	N
47	20231024	100228	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.72	N	009190	500	188 억	343920	N	N	0	N	N
48	20231024	090228	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.72	N	009190	500	188 억	343920	N	N	0	N	N
49	20231023	160226	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.92	N	009190	500	188 억	343920	N	N	0	N	N
50	20231023	150224	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.92	N	009190	500	188 억	343920	N	N	0	N	N
51	20231023	140227	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.92	N	009190	500	188 억	343920	N	N	0	N	N
52	20231023	130226	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.92	N	009190	500	188 억	343920	N	N	0	N	N
53	20231023	120225	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.92	N	009190	500	188 억	343920	N	N	0	N	N
54	20231023	110227	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.92	N	009190	500	188 억	343920	N	N	0	N	N
55	20231023	100224	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.92	N	009190	500	188 억	343920	N	N	0	N	N
56	20231023	090228	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	8.92	N	009190	500	188 억	343920	N	N	0	N	N
57	20231020	160226	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.03	N	009190	500	188 억	343920	N	N	0	N	N
58	20231020	150225	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.03	N	009190	500	188 억	343920	N	N	0	N	N
59	20231020	140227	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.03	N	009190	500	188 억	343920	N	N	0	N	N
60	20231020	130221	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.03	N	009190	500	188 억	343920	N	N	0	N	N
61	20231020	120224	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.03	N	009190	500	188 억	343920	N	N	0	N	N
62	20231020	110226	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.03	N	009190	500	188 억	343920	N	N	0	N	N
63	20231020	100225	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.03	N	009190	500	188 억	343920	N	N	0	N	N
64	20231020	090226	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	2250	2250	2250	2250	2250	2250	2250	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.03	N	009190	500	188 억	343920	N	N	0	N	N
65	20231019	160224	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	3530	2890	2570	1930	1610	2730	1770	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.19	N	009190	500	188 억	343920	N	N	0	N	N
66	20231019	150223	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	3530	2890	2570	1930	1610	2730	1770	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.19	N	009190	500	188 억	343920	N	N	0	N	N
67	20231019	140224	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	3530	2890	2570	1930	1610	2730	1770	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.19	N	009190	500	188 억	343920	N	N	0	N	N
68	20231019	130223	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	3530	2890	2570	1930	1610	2730	1770	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.19	N	009190	500	188 억	343920	N	N	0	N	N
69	20231019	120223	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	3530	2890	2570	1930	1610	2730	1770	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.19	N	009190	500	188 억	343920	N	N	0	N	N
70	20231019	110224	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	3530	2890	2570	1930	1610	2730	1770	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.19	N	009190	500	188 억	343920	N	N	0	N	N
71	20231019	100222	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	3530	2890	2570	1930	1610	2730	1770	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.19	N	009190	500	188 억	343920	N	N	0	N	N
72	20231019	090225	58	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.91	0	3530	2890	2570	1930	1610	2730	1770	188	675	500	0	5	1	37697115	848	11.84	0.93	12	0.00	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.19	N	009190	500	188 억	343920	N	N	0	N	N
73	20231018	160225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2250	-960	4	-29.91	2762170680	1166509	469.77	3180	3210	2250	4170	2250	3210	2368.06	0.92	-2181	3410	3310	3230	3130	3050	3270	3090	188	960	500	2370	5	1	37697115	848	11.84	0.93	12	3.09	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.37	N	009190	500	188 억	345690	N	N	0	N	N
74	20231018	150223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2250	-960	4	-29.91	2716340430	1146140	461.56	3180	3210	2250	4170	2250	3210	2369.99	0.92	-2235	3410	3310	3230	3130	3050	3270	3090	188	960	500	2370	5	1	37697115	848	11.84	0.93	12	3.04	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.37	N	009190	500	188 억	345690	N	N	0	N	N
75	20231018	140220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2250	-960	4	-29.91	2650480680	1116869	449.78	3180	3210	2250	4170	2250	3210	2373.13	0.92	-2235	3410	3310	3230	3130	3050	3270	3090	188	960	500	2370	5	1	37697115	848	11.84	0.93	12	2.96	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.37	N	009190	500	188 억	345690	N	N	0	N	N
76	20231018	130220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2250	-960	4	-29.91	2565896430	1079276	434.64	3180	3210	2250	4170	2250	3210	2377.42	0.92	-2235	3410	3310	3230	3130	3050	3270	3090	188	960	500	2370	5	1	37697115	848	11.84	0.93	12	2.86	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.37	N	009190	500	188 억	345690	N	N	0	N	N
77	20231018	120223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2250	-960	4	-29.91	2460391680	1032385	415.75	3180	3210	2250	4170	2250	3210	2383.21	0.92	-2235	3410	3310	3230	3130	3050	3270	3090	188	960	500	2370	5	1	37697115	848	11.84	0.93	12	2.74	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.37	N	009190	500	188 억	345690	N	N	0	N	N
78	20231018	110223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2250	-960	4	-29.91	2298211680	960305	386.73	3180	3210	2250	4170	2250	3210	2393.21	0.92	-2235	3410	3310	3230	3130	3050	3270	3090	188	960	500	2370	5	1	37697115	848	11.84	0.93	12	2.55	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.37	N	009190	500	188 억	345690	N	N	0	N	N
79	20231018	100223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2250	-960	4	-29.91	2034900930	843278	339.60	3180	3210	2250	4170	2250	3210	2413.08	0.92	-2235	3410	3310	3230	3130	3050	3270	3090	188	960	500	2370	5	1	37697115	848	11.84	0.93	12	2.24	190.00	2426.00	4520	20230602	-50.22	2250	20231018	0.00	4520	-50.22	20230602	2250	0.00	20231018	4520	-50.22	20230602	2250	0.00	20231018	9.37	N	009190	500	188 억	345690	N	N	0	N	N
80	20231018	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3210	0	3	0.00	7205940	2266	0.91	3180	3210	3180	4170	2250	3210	3180.03	0.92	-68	3410	3310	3230	3130	3050	3270	3090	188	960	500	2370	5	1	37697115	1210	16.89	1.32	12	0.01	190.00	2426.00	4520	20230602	-28.98	2975	20230314	7.90	4520	-28.98	20230602	2975	7.90	20230314	4520	-28.98	20230602	2975	7.90	20230314	9.37	N	009190	500	188 억	345690	N	N	0	N	N
81	20231017	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3210	-40	5	-1.23	810960950	248065	165.18	3235	3330	3150	4225	2275	3250	3269.15	0.83	32266	3326	3287	3221	3182	3116	3307	3202	188	975	500	2400	5	1	37697115	1210	16.89	1.32	12	0.66	190.00	2426.00	4520	20230602	-28.98	2975	20230314	7.90	4520	-28.98	20230602	2975	7.90	20230314	4520	-28.98	20230602	2975	7.90	20230314	9.39	N	009190	500	188 억	311650	N	N	0	N	N
82	20231017	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	50	2	1.54	599520330	182480	121.51	3235	3330	3225	4225	2275	3250	3285.40	0.83	25109	3326	3287	3221	3182	3116	3307	3202	188	975	500	2400	5	1	37697115	1244	17.37	1.36	12	0.48	190.00	2426.00	4520	20230602	-26.99	2975	20230314	10.92	4520	-26.99	20230602	2975	10.92	20230314	4520	-26.99	20230602	2975	10.92	20230314	9.39	N	009190	500	188 억	311650	N	N	0	N	N
83	20231017	140223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	20	2	0.62	432292370	131502	87.56	3235	3330	3225	4225	2275	3250	3287.34	0.83	30532	3326	3287	3221	3182	3116	3307	3202	188	975	500	2400	5	1	37697115	1233	17.21	1.35	12	0.35	190.00	2426.00	4520	20230602	-27.65	2975	20230314	9.92	4520	-27.65	20230602	2975	9.92	20230314	4520	-27.65	20230602	2975	9.92	20230314	9.39	N	009190	500	188 억	311650	N	N	0	N	N
84	20231017	130222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	40	2	1.23	411765145	125231	83.39	3235	3330	3225	4225	2275	3250	3288.04	0.83	31537	3326	3287	3221	3182	3116	3307	3202	188	975	500	2400	5	1	37697115	1240	17.32	1.36	12	0.33	190.00	2426.00	4520	20230602	-27.21	2975	20230314	10.59	4520	-27.21	20230602	2975	10.59	20230314	4520	-27.21	20230602	2975	10.59	20230314	9.39	N	009190	500	188 억	311650	N	N	0	N	N
85	20231017	120223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	50	2	1.54	374000420	113739	75.73	3235	3330	3225	4225	2275	3250	3288.23	0.83	33758	3326	3287	3221	3182	3116	3307	3202	188	975	500	2400	5	1	37697115	1244	17.37	1.36	12	0.30	190.00	2426.00	4520	20230602	-26.99	2975	20230314	10.92	4520	-26.99	20230602	2975	10.92	20230314	4520	-26.99	20230602	2975	10.92	20230314	9.39	N	009190	500	188 억	311650	N	N	0	N	N
86	20231017	110220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3320	70	2	2.15	353065125	107409	71.52	3235	3330	3225	4225	2275	3250	3287.11	0.83	35000	3326	3287	3221	3182	3116	3307	3202	188	975	500	2400	5	1	37697115	1252	17.47	1.37	12	0.28	190.00	2426.00	4520	20230602	-26.55	2975	20230314	11.60	4520	-26.55	20230602	2975	11.60	20230314	4520	-26.55	20230602	2975	11.60	20230314	9.39	N	009190	500	188 억	311650	N	N	0	N	N
87	20231017	100219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3295	45	2	1.38	232818830	70963	47.25	3235	3310	3225	4225	2275	3250	3280.85	0.83	26609	3326	3287	3221	3182	3116	3307	3202	188	975	500	2400	5	1	37697115	1242	17.34	1.36	12	0.19	190.00	2426.00	4520	20230602	-27.10	2975	20230314	10.76	4520	-27.10	20230602	2975	10.76	20230314	4520	-27.10	20230602	2975	10.76	20230314	9.39	N	009190	500	188 억	311650	N	N	0	N	N
88	20231017	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3240	-10	5	-0.31	3453155	1067	0.71	3235	3240	3235	4225	2275	3250	3236.32	0.83	39	3326	3287	3221	3182	3116	3307	3202	188	975	500	2400	5	1	37697115	1221	17.05	1.34	12	0.00	190.00	2426.00	4520	20230602	-28.32	2975	20230314	8.91	4520	-28.32	20230602	2975	8.91	20230314	4520	-28.32	20230602	2975	8.91	20230314	9.39	N	009190	500	188 억	311650	N	N	0	N	N
89	20231016	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3250	65	2	2.04	481399645	150161	324.82	3185	3260	3155	4140	2230	3185	3205.91	0.74	29596	3251	3217	3196	3162	3141	3212	3157	188	955	500	2350	5	1	37697115	1225	17.11	1.34	12	0.40	190.00	2426.00	4520	20230602	-28.10	2975	20230314	9.24	4520	-28.10	20230602	2975	9.24	20230314	4520	-28.10	20230602	2975	9.24	20230314	9.37	N	009190	500	188 억	278398	N	N	0	N	N
90	20231016	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3245	60	2	1.88	352896355	110515	239.06	3185	3260	3155	4140	2230	3185	3193.21	0.74	23683	3251	3217	3196	3162	3141	3212	3157	188	955	500	2350	5	1	37697115	1223	17.08	1.34	12	0.29	190.00	2426.00	4520	20230602	-28.21	2975	20230314	9.08	4520	-28.21	20230602	2975	9.08	20230314	4520	-28.21	20230602	2975	9.08	20230314	9.37	N	009190	500	188 억	278398	N	N	0	N	N
91	20231016	140221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3200	15	2	0.47	241458005	76064	164.54	3185	3220	3155	4140	2230	3185	3174.38	0.74	10363	3251	3217	3196	3162	3141	3212	3157	188	955	500	2350	5	1	37697115	1206	16.84	1.32	12	0.20	190.00	2426.00	4520	20230602	-29.20	2975	20230314	7.56	4520	-29.20	20230602	2975	7.56	20230314	4520	-29.20	20230602	2975	7.56	20230314	9.37	N	009190	500	188 억	278398	N	N	0	N	N
92	20231016	130220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3205	20	2	0.63	215755755	68034	147.17	3185	3220	3155	4140	2230	3185	3171.26	0.74	10072	3251	3217	3196	3162	3141	3212	3157	188	955	500	2350	5	1	37697115	1208	16.87	1.32	12	0.18	190.00	2426.00	4520	20230602	-29.09	2975	20230314	7.73	4520	-29.09	20230602	2975	7.73	20230314	4520	-29.09	20230602	2975	7.73	20230314	9.37	N	009190	500	188 억	278398	N	N	0	N	N
93	20231016	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3185	0	3	0.00	203636535	64241	138.96	3185	3190	3155	4140	2230	3185	3169.85	0.74	9832	3251	3217	3196	3162	3141	3212	3157	188	955	500	2350	5	1	37697115	1201	16.76	1.31	12	0.17	190.00	2426.00	4520	20230602	-29.54	2975	20230314	7.06	4520	-29.54	20230602	2975	7.06	20230314	4520	-29.54	20230602	2975	7.06	20230314	9.37	N	009190	500	188 억	278398	N	N	0	N	N
94	20231016	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3180	-5	5	-0.16	190345510	60056	129.91	3185	3190	3155	4140	2230	3185	3169.43	0.74	7173	3251	3217	3196	3162	3141	3212	3157	188	955	500	2350	5	1	37697115	1199	16.74	1.31	12	0.16	190.00	2426.00	4520	20230602	-29.65	2975	20230314	6.89	4520	-29.65	20230602	2975	6.89	20230314	4520	-29.65	20230602	2975	6.89	20230314	9.37	N	009190	500	188 억	278398	N	N	0	N	N
95	20231016	100218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3175	-10	5	-0.31	138504085	43696	94.52	3185	3190	3155	4140	2230	3185	3169.66	0.74	5540	3251	3217	3196	3162	3141	3212	3157	188	955	500	2350	5	1	37697115	1197	16.71	1.31	12	0.12	190.00	2426.00	4520	20230602	-29.76	2975	20230314	6.72	4520	-29.76	20230602	2975	6.72	20230314	4520	-29.76	20230602	2975	6.72	20230314	9.37	N	009190	500	188 억	278398	N	N	0	N	N
96	20231016	090220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3175	-10	5	-0.31	4210610	1325	2.87	3185	3185	3175	4140	2230	3185	3176.85	0.74	-19	3251	3217	3196	3162	3141	3212	3157	188	955	500	2350	5	1	37697115	1197	16.71	1.31	12	0.00	190.00	2426.00	4520	20230602	-29.76	2975	20230314	6.72	4520	-29.76	20230602	2975	6.72	20230314	4520	-29.76	20230602	2975	6.72	20230314	9.37	N	009190	500	188 억	278398	N	N	0	N	N
97	20231012	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3245	0	3	0.00	631872365	197095	126.86	3245	3270	3135	4215	2275	3245	3205.93	0.76	2333	3395	3320	3225	3150	3055	3357	3187	188	970	500	2400	5	1	37697115	1223	17.08	1.34	12	0.52	190.00	2426.00	4520	20230602	-28.21	2975	20230314	9.08	4520	-28.21	20230602	2975	9.08	20230314	4520	-28.21	20230602	2975	9.08	20230314	9.65	N	009190	500	188 억	285701	N	N	0	N	N
98	20231012	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3165	-80	5	-2.47	458418100	143480	92.35	3245	3270	3135	4215	2275	3245	3195.00	0.76	3408	3395	3320	3225	3150	3055	3357	3187	188	970	500	2400	5	1	37697115	1193	16.66	1.30	12	0.38	190.00	2426.00	4520	20230602	-29.98	2975	20230314	6.39	4520	-29.98	20230602	2975	6.39	20230314	4520	-29.98	20230602	2975	6.39	20230314	9.65	N	009190	500	188 억	285701	N	N	0	N	N
99	20231012	140220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3200	-45	5	-1.39	338772365	105844	68.13	3245	3270	3135	4215	2275	3245	3200.68	0.76	4816	3395	3320	3225	3150	3055	3357	3187	188	970	500	2400	5	1	37697115	1206	16.84	1.32	12	0.28	190.00	2426.00	4520	20230602	-29.20	2975	20230314	7.56	4520	-29.20	20230602	2975	7.56	20230314	4520	-29.20	20230602	2975	7.56	20230314	9.65	N	009190	500	188 억	285701	N	N	0	N	N
100	20231012	130220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3215	-30	5	-0.92	201818940	62856	40.46	3245	3270	3135	4215	2275	3245	3210.81	0.76	1828	3395	3320	3225	3150	3055	3357	3187	188	970	500	2400	5	1	37697115	1212	16.92	1.33	12	0.17	190.00	2426.00	4520	20230602	-28.87	2975	20230314	8.07	4520	-28.87	20230602	2975	8.07	20230314	4520	-28.87	20230602	2975	8.07	20230314	9.65	N	009190	500	188 억	285701	N	N	0	N	N
101	20231012	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3245	0	3	0.00	126386485	39332	25.32	3245	3270	3135	4215	2275	3245	3213.32	0.76	-285	3395	3320	3225	3150	3055	3357	3187	188	970	500	2400	5	1	37697115	1223	17.08	1.34	12	0.10	190.00	2426.00	4520	20230602	-28.21	2975	20230314	9.08	4520	-28.21	20230602	2975	9.08	20230314	4520	-28.21	20230602	2975	9.08	20230314	9.65	N	009190	500	188 억	285701	N	N	0	N	N
102	20231012	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3250	5	2	0.15	125327045	39004	25.11	3245	3270	3135	4215	2275	3245	3213.18	0.76	-341	3395	3320	3225	3150	3055	3357	3187	188	970	500	2400	5	1	37697115	1225	17.11	1.34	12	0.10	190.00	2426.00	4520	20230602	-28.10	2975	20230314	9.24	4520	-28.10	20230602	2975	9.24	20230314	4520	-28.10	20230602	2975	9.24	20230314	9.65	N	009190	500	188 억	285701	N	N	0	N	N
103	20231012	100222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3215	-30	5	-0.92	77610240	24276	15.63	3245	3270	3135	4215	2275	3245	3196.99	0.76	-908	3395	3320	3225	3150	3055	3357	3187	188	970	500	2400	5	1	37697115	1212	16.92	1.33	12	0.06	190.00	2426.00	4520	20230602	-28.87	2975	20230314	8.07	4520	-28.87	20230602	2975	8.07	20230314	4520	-28.87	20230602	2975	8.07	20230314	9.65	N	009190	500	188 억	285701	N	N	0	N	N
104	20231012	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	25	2	0.77	8381985	2583	1.66	3245	3270	3245	4215	2275	3245	3245.06	0.76	-1149	3395	3320	3225	3150	3055	3357	3187	188	970	500	2400	5	1	37697115	1233	17.21	1.35	12	0.01	190.00	2426.00	4520	20230602	-27.65	2975	20230314	9.92	4520	-27.65	20230602	2975	9.92	20230314	4520	-27.65	20230602	2975	9.92	20230314	9.65	N	009190	500	188 억	285701	N	N	0	N	N
105	20231011	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3245	90	2	2.85	496259605	155129	128.65	3130	3300	3130	4100	2210	3155	3199.01	0.67	30306	3295	3225	3190	3120	3085	3207	3102	188	945	500	2330	5	1	37697115	1223	17.08	1.34	12	0.41	190.00	2426.00	4520	20230602	-28.21	2975	20230314	9.08	4520	-28.21	20230602	2975	9.08	20230314	4520	-28.21	20230602	2975	9.08	20230314	9.76	N	009190	500	188 억	251094	N	N	0	N	N
106	20231011	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3235	80	2	2.54	328884950	103738	86.03	3130	3240	3130	4100	2210	3155	3170.34	0.67	11099	3295	3225	3190	3120	3085	3207	3102	188	945	500	2330	5	1	37697115	1220	17.03	1.33	12	0.28	190.00	2426.00	4520	20230602	-28.43	2975	20230314	8.74	4520	-28.43	20230602	2975	8.74	20230314	4520	-28.43	20230602	2975	8.74	20230314	9.76	N	009190	500	188 억	251094	N	N	0	N	N
107	20231011	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3170	15	2	0.48	187955320	59706	49.52	3130	3195	3130	4100	2210	3155	3148.01	0.67	-667	3295	3225	3190	3120	3085	3207	3102	188	945	500	2330	5	1	37697115	1195	16.68	1.31	12	0.16	190.00	2426.00	4520	20230602	-29.87	2975	20230314	6.55	4520	-29.87	20230602	2975	6.55	20230314	4520	-29.87	20230602	2975	6.55	20230314	9.76	N	009190	500	188 억	251094	N	N	0	N	N
108	20231011	130220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3150	-5	5	-0.16	176969050	56229	46.63	3130	3195	3130	4100	2210	3155	3147.29	0.67	-513	3295	3225	3190	3120	3085	3207	3102	188	945	500	2330	5	1	37697115	1187	16.58	1.30	12	0.15	190.00	2426.00	4520	20230602	-30.31	2975	20230314	5.88	4520	-30.31	20230602	2975	5.88	20230314	4520	-30.31	20230602	2975	5.88	20230314	9.76	N	009190	500	188 억	251094	N	N	0	N	N
109	20231011	120223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3155	0	3	0.00	132645220	42139	34.95	3130	3195	3130	4100	2210	3155	3147.80	0.67	-294	3295	3225	3190	3120	3085	3207	3102	188	945	500	2330	5	1	37697115	1189	16.61	1.30	12	0.11	190.00	2426.00	4520	20230602	-30.20	2975	20230314	6.05	4520	-30.20	20230602	2975	6.05	20230314	4520	-30.20	20230602	2975	6.05	20230314	9.76	N	009190	500	188 억	251094	N	N	0	N	N
110	20231011	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3145	-10	5	-0.32	121870480	38727	32.12	3130	3195	3130	4100	2210	3155	3146.91	0.67	235	3295	3225	3190	3120	3085	3207	3102	188	945	500	2330	5	1	37697115	1186	16.55	1.30	12	0.10	190.00	2426.00	4520	20230602	-30.42	2975	20230314	5.71	4520	-30.42	20230602	2975	5.71	20230314	4520	-30.42	20230602	2975	5.71	20230314	9.76	N	009190	500	188 억	251094	N	N	0	N	N
111	20231011	100220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3160	5	2	0.16	86649620	27523	22.83	3130	3195	3130	4100	2210	3155	3148.26	0.67	-241	3295	3225	3190	3120	3085	3207	3102	188	945	500	2330	5	1	37697115	1191	16.63	1.30	12	0.07	190.00	2426.00	4520	20230602	-30.09	2975	20230314	6.22	4520	-30.09	20230602	2975	6.22	20230314	4520	-30.09	20230602	2975	6.22	20230314	9.76	N	009190	500	188 억	251094	N	N	0	N	N
112	20231011	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3185	30	2	0.95	42472215	13556	11.24	3130	3195	3130	4100	2210	3155	3133.09	0.67	-1321	3295	3225	3190	3120	3085	3207	3102	188	945	500	2330	5	1	37697115	1201	16.76	1.31	12	0.04	190.00	2426.00	4520	20230602	-29.54	2975	20230314	7.06	4520	-29.54	20230602	2975	7.06	20230314	4520	-29.54	20230602	2975	7.06	20230314	9.76	N	009190	500	188 억	251094	N	N	0	N	N
113	20231010	160219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3155	-90	5	-2.77	380174890	119646	95.55	3245	3260	3155	4215	2275	3245	3177.79	0.68	-5696	3361	3302	3251	3192	3141	3332	3222	188	970	500	2400	5	1	37697115	1189	16.61	1.30	12	0.32	190.00	2426.00	4520	20230602	-30.20	2975	20230314	6.05	4520	-30.20	20230602	2975	6.05	20230314	4520	-30.20	20230602	2975	6.05	20230314	9.88	N	009190	500	188 억	256624	N	N	2	N	N
114	20231010	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3185	-60	5	-1.85	318761890	100192	80.01	3245	3260	3155	4215	2275	3245	3181.51	0.68	-2608	3361	3302	3251	3192	3141	3332	3222	188	970	500	2400	5	1	37697115	1201	16.76	1.31	12	0.27	190.00	2426.00	4520	20230602	-29.54	2975	20230314	7.06	4520	-29.54	20230602	2975	7.06	20230314	4520	-29.54	20230602	2975	7.06	20230314	9.88	N	009190	500	188 억	256624	N	N	2	N	N
115	20231010	140219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3180	-65	5	-2.00	257258485	80775	64.51	3245	3260	3165	4215	2275	3245	3184.88	0.68	1669	3361	3302	3251	3192	3141	3332	3222	188	970	500	2400	5	1	37697115	1199	16.74	1.31	12	0.21	190.00	2426.00	4520	20230602	-29.65	2975	20230314	6.89	4520	-29.65	20230602	2975	6.89	20230314	4520	-29.65	20230602	2975	6.89	20230314	9.88	N	009190	500	188 억	256624	N	N	2	N	N
116	20231010	130219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3180	-65	5	-2.00	129271515	40463	32.31	3245	3260	3170	4215	2275	3245	3194.81	0.68	2810	3361	3302	3251	3192	3141	3332	3222	188	970	500	2400	5	1	37697115	1199	16.74	1.31	12	0.11	190.00	2426.00	4520	20230602	-29.65	2975	20230314	6.89	4520	-29.65	20230602	2975	6.89	20230314	4520	-29.65	20230602	2975	6.89	20230314	9.88	N	009190	500	188 억	256624	N	N	2	N	N
117	20231010	120218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3210	-35	5	-1.08	105292905	32923	26.29	3245	3260	3170	4215	2275	3245	3198.16	0.68	5191	3361	3302	3251	3192	3141	3332	3222	188	970	500	2400	5	1	37697115	1210	16.89	1.32	12	0.09	190.00	2426.00	4520	20230602	-28.98	2975	20230314	7.90	4520	-28.98	20230602	2975	7.90	20230314	4520	-28.98	20230602	2975	7.90	20230314	9.88	N	009190	500	188 억	256624	N	N	2	N	N
118	20231010	110215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3205	-40	5	-1.23	100974395	31573	25.21	3245	3260	3170	4215	2275	3245	3198.12	0.68	5713	3361	3302	3251	3192	3141	3332	3222	188	970	500	2400	5	1	37697115	1208	16.87	1.32	12	0.08	190.00	2426.00	4520	20230602	-29.09	2975	20230314	7.73	4520	-29.09	20230602	2975	7.73	20230314	4520	-29.09	20230602	2975	7.73	20230314	9.88	N	009190	500	188 억	256624	N	N	2	N	N
119	20231010	100217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3205	-40	5	-1.23	70304400	21937	17.52	3245	3260	3180	4215	2275	3245	3204.83	0.68	5986	3361	3302	3251	3192	3141	3332	3222	188	970	500	2400	5	1	37697115	1208	16.87	1.32	12	0.06	190.00	2426.00	4520	20230602	-29.09	2975	20230314	7.73	4520	-29.09	20230602	2975	7.73	20230314	4520	-29.09	20230602	2975	7.73	20230314	9.88	N	009190	500	188 억	256624	N	N	2	N	N
120	20231010	090218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3260	15	2	0.46	892420	275	0.22	3245	3260	3245	4215	2275	3245	3245.16	0.68	-35	3361	3302	3251	3192	3141	3332	3222	188	970	500	2400	5	1	37697115	1229	17.16	1.34	12	0.00	190.00	2426.00	4520	20230602	-27.88	2975	20230314	9.58	4520	-27.88	20230602	2975	9.58	20230314	4520	-27.88	20230602	2975	9.58	20230314	9.88	N	009190	500	188 억	256624	N	N	2	N	N
121	20231006	160218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3245	-10	5	-0.31	404631560	125217	118.67	3210	3310	3200	4230	2280	3255	3231.44	0.69	-611	3338	3296	3238	3196	3138	3317	3217	188	975	500	2400	5	1	37697115	1223	17.08	1.34	12	0.33	190.00	2426.00	4520	20230602	-28.21	2975	20230314	9.08	4520	-28.21	20230602	2975	9.08	20230314	4520	-28.21	20230602	2975	9.08	20230314	9.88	N	009190	500	188 억	259807	N	N	2	N	N
122	20231006	150215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3240	-15	5	-0.46	285624060	88478	83.85	3210	3310	3200	4230	2280	3255	3228.19	0.69	1603	3338	3296	3238	3196	3138	3317	3217	188	975	500	2400	5	1	37697115	1221	17.05	1.34	12	0.23	190.00	2426.00	4520	20230602	-28.32	2975	20230314	8.91	4520	-28.32	20230602	2975	8.91	20230314	4520	-28.32	20230602	2975	8.91	20230314	9.88	N	009190	500	188 억	259807	N	N	0	N	N
123	20231006	140217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3245	-10	5	-0.31	218584380	67656	64.12	3210	3310	3200	4230	2280	3255	3230.82	0.69	1607	3338	3296	3238	3196	3138	3317	3217	188	975	500	2400	5	1	37697115	1223	17.08	1.34	12	0.18	190.00	2426.00	4520	20230602	-28.21	2975	20230314	9.08	4520	-28.21	20230602	2975	9.08	20230314	4520	-28.21	20230602	2975	9.08	20230314	9.88	N	009190	500	188 억	259807	N	N	0	N	N
124	20231006	130215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3240	-15	5	-0.46	192850930	59746	56.62	3210	3310	3200	4230	2280	3255	3227.85	0.69	3895	3338	3296	3238	3196	3138	3317	3217	188	975	500	2400	5	1	37697115	1221	17.05	1.34	12	0.16	190.00	2426.00	4520	20230602	-28.32	2975	20230314	8.91	4520	-28.32	20230602	2975	8.91	20230314	4520	-28.32	20230602	2975	8.91	20230314	9.88	N	009190	500	188 억	259807	N	N	0	N	N
125	20231006	120214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3225	-30	5	-0.92	182315335	56483	53.53	3210	3310	3200	4230	2280	3255	3227.79	0.69	4463	3338	3296	3238	3196	3138	3317	3217	188	975	500	2400	5	1	37697115	1216	16.97	1.33	12	0.15	190.00	2426.00	4520	20230602	-28.65	2975	20230314	8.40	4520	-28.65	20230602	2975	8.40	20230314	4520	-28.65	20230602	2975	8.40	20230314	9.88	N	009190	500	188 억	259807	N	N	0	N	N
126	20231006	110213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3290	35	2	1.08	73021990	22471	21.30	3210	3310	3210	4230	2280	3255	3249.61	0.69	2749	3338	3296	3238	3196	3138	3317	3217	188	975	500	2400	5	1	37697115	1240	17.32	1.36	12	0.06	190.00	2426.00	4520	20230602	-27.21	2975	20230314	10.59	4520	-27.21	20230602	2975	10.59	20230314	4520	-27.21	20230602	2975	10.59	20230314	9.88	N	009190	500	188 억	259807	N	N	0	N	N
127	20231006	100214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3240	-15	5	-0.46	26974850	8383	7.94	3210	3255	3210	4230	2280	3255	3217.80	0.69	907	3338	3296	3238	3196	3138	3317	3217	188	975	500	2400	5	1	37697115	1221	17.05	1.34	12	0.02	190.00	2426.00	4520	20230602	-28.32	2975	20230314	8.91	4520	-28.32	20230602	2975	8.91	20230314	4520	-28.32	20230602	2975	8.91	20230314	9.88	N	009190	500	188 억	259807	N	N	0	N	N
128	20231006	090211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3250	-5	5	-0.15	5283745	1646	1.56	3210	3255	3210	4230	2280	3255	3210.05	0.69	96	3338	3296	3238	3196	3138	3317	3217	188	975	500	2400	5	1	37697115	1225	17.11	1.34	12	0.00	190.00	2426.00	4520	20230602	-28.10	2975	20230314	9.24	4520	-28.10	20230602	2975	9.24	20230314	4520	-28.10	20230602	2975	9.24	20230314	9.88	N	009190	500	188 억	259807	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History