KissMeData/006110/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	124700	-7300	5	-5.53	16984652500	132687	128.39	131900	136100	122700	171600	92400	132000	128013.36	39.08	-10701	140600	136300	129900	125600	119200	138450	127750	74	39600	500	95040	100	1	14711916	18346	79.73	9.94	12	0.90	1564.00	12540.00	158900	20231017	-21.52	25950	20221027	380.54	158900	-21.52	20231017	35200	254.26	20230119	158900	-21.52	20231017	27500	353.45	20221031	1.20	N	006110	500	73 억	5749366	N	N	0	N	N
3	20231031	150219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	125800	-6200	5	-4.70	15983081400	124655	120.62	131900	136100	122700	171600	92400	132000	128217.62	39.08	-8442	140600	136300	129900	125600	119200	138450	127750	74	39600	500	95040	100	1	14711916	18508	80.43	10.03	12	0.85	1564.00	12540.00	158900	20231017	-20.83	25950	20221027	384.78	158900	-20.83	20231017	35200	257.39	20230119	158900	-20.83	20231017	27500	357.45	20221031	1.20	N	006110	500	73 억	5749366	N	N	0	N	N
4	20231031	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	124700	-7300	5	-5.53	13597401200	105461	102.05	131900	136100	124200	171600	92400	132000	128932.11	39.08	-7432	140600	136300	129900	125600	119200	138450	127750	74	39600	500	95040	100	1	14711916	18346	79.73	9.94	12	0.72	1564.00	12540.00	158900	20231017	-21.52	25950	20221027	380.54	158900	-21.52	20231017	35200	254.26	20230119	158900	-21.52	20231017	27500	353.45	20221031	1.20	N	006110	500	73 억	5749366	N	N	0	N	N
5	20231031	130219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	126000	-6000	5	-4.55	11949019400	92303	89.32	131900	136100	124200	171600	92400	132000	129453.46	39.08	-8665	140600	136300	129900	125600	119200	138450	127750	74	39600	500	95040	100	1	14711916	18537	80.56	10.05	12	0.63	1564.00	12540.00	158900	20231017	-20.70	25950	20221027	385.55	158900	-20.70	20231017	35200	257.95	20230119	158900	-20.70	20231017	27500	358.18	20221031	1.20	N	006110	500	73 억	5749366	N	N	0	N	N
6	20231031	120215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	126000	-6000	5	-4.55	10917893100	84151	81.43	131900	136100	124200	171600	92400	132000	129740.89	39.08	-6576	140600	136300	129900	125600	119200	138450	127750	74	39600	500	95040	100	1	14711916	18537	80.56	10.05	12	0.57	1564.00	12540.00	158900	20231017	-20.70	25950	20221027	385.55	158900	-20.70	20231017	35200	257.95	20230119	158900	-20.70	20231017	27500	358.18	20221031	1.20	N	006110	500	73 억	5749366	N	N	0	N	N
7	20231031	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	129600	-2400	5	-1.82	7627067000	58162	56.28	131900	136100	126000	171600	92400	132000	131134.44	39.08	-8313	140600	136300	129900	125600	119200	138450	127750	74	39600	500	95040	100	1	14711916	19067	82.86	10.33	12	0.40	1564.00	12540.00	158900	20231017	-18.44	25950	20221027	399.42	158900	-18.44	20231017	35200	268.18	20230119	158900	-18.44	20231017	27500	371.27	20221031	1.20	N	006110	500	73 억	5749366	N	N	0	N	N
8	20231031	100221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	133900	1900	2	1.44	5233023100	39912	38.62	131900	136100	126000	171600	92400	132000	131113.36	39.08	-9022	140600	136300	129900	125600	119200	138450	127750	74	39600	500	95040	100	1	14711916	19699	85.61	10.68	12	0.27	1564.00	12540.00	158900	20231017	-15.73	25950	20221027	415.99	158900	-15.73	20231017	35200	280.40	20230119	158900	-15.73	20231017	27500	386.91	20221031	1.20	N	006110	500	73 억	5749366	N	N	0	N	N
9	20231031	090219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	129700	-2300	5	-1.74	523121100	3996	3.87	131900	131900	129500	171600	92400	132000	130902.95	39.08	-2038	140600	136300	129900	125600	119200	138450	127750	74	39600	500	95040	100	1	14711916	19081	82.93	10.34	12	0.03	1564.00	12540.00	158900	20231017	-18.38	25950	20221027	399.81	158900	-18.38	20231017	35200	268.47	20230119	158900	-18.38	20231017	27500	371.64	20221031	1.20	N	006110	500	73 억	5749366	N	N	0	N	N
10	20231030	160217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	132000	2800	2	2.17	13309067100	102738	39.84	128300	134200	123500	167900	90500	129200	129541.97	39.20	-17255	143666	136432	125266	118032	106866	140050	121650	74	38700	500	93020	100	1	14711916	19420	84.40	10.53	12	0.70	1564.00	12540.00	158900	20231017	-16.93	25900	20221026	409.65	158900	-16.93	20231017	35200	275.00	20230119	158900	-16.93	20231017	27500	380.00	20221031	1.26	N	006110	500	73 억	5766826	N	N	0	N	N
11	20231030	150214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	131400	2200	2	1.70	12614942400	97486	37.80	128300	134200	123500	167900	90500	129200	129402.62	39.20	-15927	143666	136432	125266	118032	106866	140050	121650	74	38700	500	93020	100	1	14711916	19331	84.02	10.48	12	0.66	1564.00	12540.00	158900	20231017	-17.31	25900	20221026	407.34	158900	-17.31	20231017	35200	273.30	20230119	158900	-17.31	20231017	27500	377.82	20221031	1.26	N	006110	500	73 억	5766826	N	N	0	N	N
12	20231030	140215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	132300	3100	2	2.40	11034110800	85449	33.13	128300	134200	123500	167900	90500	129200	129130.95	39.20	-14862	143666	136432	125266	118032	106866	140050	121650	74	38700	500	93020	100	1	14711916	19464	84.59	10.55	12	0.58	1564.00	12540.00	158900	20231017	-16.74	25900	20221026	410.81	158900	-16.74	20231017	35200	275.85	20230119	158900	-16.74	20231017	27500	381.09	20221031	1.26	N	006110	500	73 억	5766826	N	N	0	N	N
13	20231030	130214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	131300	2100	2	1.63	8756951900	68305	26.49	128300	131500	123500	167900	90500	129200	128203.56	39.20	-12274	143666	136432	125266	118032	106866	140050	121650	74	38700	500	93020	100	1	14711916	19317	83.95	10.47	12	0.46	1564.00	12540.00	158900	20231017	-17.37	25900	20221026	406.95	158900	-17.37	20231017	35200	273.01	20230119	158900	-17.37	20231017	27500	377.45	20221031	1.26	N	006110	500	73 억	5766826	N	N	0	N	N
14	20231030	120212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	129800	600	2	0.46	7954959500	62158	24.10	128300	131400	123500	167900	90500	129200	127979.50	39.20	-12278	143666	136432	125266	118032	106866	140050	121650	74	38700	500	93020	100	1	14711916	19096	82.99	10.35	12	0.42	1564.00	12540.00	158900	20231017	-18.31	25900	20221026	401.16	158900	-18.31	20231017	35200	268.75	20230119	158900	-18.31	20231017	27500	372.00	20221031	1.26	N	006110	500	73 억	5766826	N	N	0	N	N
15	20231030	110212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	131000	1800	2	1.39	6978001100	54631	21.18	128300	131400	123500	167900	90500	129200	127729.48	39.20	-11421	143666	136432	125266	118032	106866	140050	121650	74	38700	500	93020	100	1	14711916	19273	83.76	10.45	12	0.37	1564.00	12540.00	158900	20231017	-17.56	25900	20221026	405.79	158900	-17.56	20231017	35200	272.16	20230119	158900	-17.56	20231017	27500	376.36	20221031	1.26	N	006110	500	73 억	5766826	N	N	0	N	N
16	20231030	100213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	129100	-100	5	-0.08	5098728900	40166	15.57	128300	130000	123500	167900	90500	129200	126940.97	39.20	-10161	143666	136432	125266	118032	106866	140050	121650	74	38700	500	93020	100	1	14711916	18993	82.54	10.30	12	0.27	1564.00	12540.00	158900	20231017	-18.75	25900	20221026	398.46	158900	-18.75	20231017	35200	266.76	20230119	158900	-18.75	20231017	27500	369.45	20221031	1.26	N	006110	500	73 억	5766826	N	N	0	N	N
17	20231030	090211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	125300	-3900	5	-3.02	566884600	4452	1.73	128300	128300	125300	167900	90500	129200	127329.21	39.20	-1416	143666	136432	125266	118032	106866	140050	121650	74	38700	500	93020	100	1	14711916	18434	80.12	9.99	12	0.03	1564.00	12540.00	158900	20231017	-21.15	25900	20221026	383.78	158900	-21.15	20231017	35200	255.97	20230119	158900	-21.15	20231017	27500	355.64	20221031	1.26	N	006110	500	73 억	5766826	N	N	0	N	N
18	20231027	160208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	129200	15700	2	13.83	32438818000	256741	137.12	114900	132500	114100	147500	79500	113500	126354.60	39.14	8465	125833	119666	115233	109066	104633	117450	106850	74	34000	500	81720	100	1	14711916	19008	82.61	10.30	12	1.75	1564.00	12540.00	158900	20231017	-18.69	25900	20221026	398.84	158900	-18.69	20231017	35200	267.05	20230119	158900	-18.69	20231017	25950	397.88	20221027	1.28	N	006110	500	73 억	5758056	N	N	0	N	N
19	20231027	150213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	129700	16200	2	14.27	30961388400	245271	130.99	114900	132500	114100	147500	79500	113500	126243.83	39.14	7735	125833	119666	115233	109066	104633	117450	106850	74	34000	500	81720	100	1	14711916	19081	82.93	10.34	12	1.67	1564.00	12540.00	158900	20231017	-18.38	25900	20221026	400.77	158900	-18.38	20231017	35200	268.47	20230119	158900	-18.38	20231017	25950	399.81	20221027	1.28	N	006110	500	73 억	5758056	N	N	0	N	N
20	20231027	140213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	128000	14500	2	12.78	28143014500	223547	119.39	114900	132500	114100	147500	79500	113500	125904.21	39.14	9292	125833	119666	115233	109066	104633	117450	106850	74	34000	500	81720	100	1	14711916	18831	81.84	10.21	12	1.52	1564.00	12540.00	158900	20231017	-19.45	25900	20221026	394.21	158900	-19.45	20231017	35200	263.64	20230119	158900	-19.45	20231017	25950	393.26	20221027	1.28	N	006110	500	73 억	5758056	N	N	0	N	N
21	20231027	130211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	127200	13700	2	12.07	25669873300	204044	108.97	114900	132500	114100	147500	79500	113500	125817.71	39.14	10723	125833	119666	115233	109066	104633	117450	106850	74	34000	500	81720	100	1	14711916	18714	81.33	10.14	12	1.39	1564.00	12540.00	158900	20231017	-19.95	25900	20221026	391.12	158900	-19.95	20231017	35200	261.36	20230119	158900	-19.95	20231017	25950	390.17	20221027	1.28	N	006110	500	73 억	5758056	N	N	0	N	N
22	20231027	120213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	128700	15200	2	13.39	22751625100	181285	96.82	114900	132500	114100	147500	79500	113500	125515.29	39.14	5864	125833	119666	115233	109066	104633	117450	106850	74	34000	500	81720	100	1	14711916	18934	82.29	10.26	12	1.23	1564.00	12540.00	158900	20231017	-19.01	25900	20221026	396.91	158900	-19.01	20231017	35200	265.62	20230119	158900	-19.01	20231017	25950	395.95	20221027	1.28	N	006110	500	73 억	5758056	N	N	0	N	N
23	20231027	110213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	131100	17600	2	15.51	19642383900	157425	84.08	114900	132500	114100	147500	79500	113500	124787.38	39.14	1921	125833	119666	115233	109066	104633	117450	106850	74	34000	500	81720	100	1	14711916	19287	83.82	10.45	12	1.07	1564.00	12540.00	158900	20231017	-17.50	25900	20221026	406.18	158900	-17.50	20231017	35200	272.44	20230119	158900	-17.50	20231017	25950	405.20	20221027	1.28	N	006110	500	73 억	5758056	N	N	0	N	N
24	20231027	100213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	122300	8800	2	7.75	8964605500	74323	39.69	114900	124300	114100	147500	79500	113500	120636.14	39.14	3374	125833	119666	115233	109066	104633	117450	106850	74	34000	500	81720	100	1	14711916	17993	78.20	9.75	12	0.51	1564.00	12540.00	158900	20231017	-23.03	25900	20221026	372.20	158900	-23.03	20231017	35200	247.44	20230119	158900	-23.03	20231017	25950	371.29	20221027	1.28	N	006110	500	73 억	5758056	N	N	0	N	N
25	20231027	090211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	116800	3300	2	2.91	454706900	3934	2.10	114900	117100	114900	147500	79500	113500	115696.06	39.14	-754	125833	119666	115233	109066	104633	117450	106850	74	34000	500	81720	100	1	14711916	17184	74.68	9.31	12	0.03	1564.00	12540.00	158900	20231017	-26.49	25900	20221026	350.97	158900	-26.49	20231017	35200	231.82	20230119	158900	-26.49	20231017	25950	350.10	20221027	1.28	N	006110	500	73 억	5758056	N	N	0	N	N
26	20231026	160210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	113500	-1500	5	-1.30	21596370000	185889	160.32	114100	121400	110800	149500	80500	115000	116184.27	39.32	-26524	129733	122366	118233	110866	106733	120300	108800	74	34500	500	82800	100	1	14711916	16698	72.57	9.05	12	1.26	1564.00	12540.00	158900	20231017	-28.57	25900	20221026	338.22	158900	-28.57	20231017	35200	222.44	20230119	158900	-28.57	20231017	25900	338.22	20221026	1.27	N	006110	500	73 억	5784853	N	N	0	N	N
27	20231026	150211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	115200	200	2	0.17	20008422500	171987	148.33	114100	121400	110800	149500	80500	115000	116337.87	39.32	-23531	129733	122366	118233	110866	106733	120300	108800	74	34500	500	82800	100	1	14711916	16948	73.66	9.19	12	1.17	1564.00	12540.00	158900	20231017	-27.50	25900	20221026	344.79	158900	-27.50	20231017	35200	227.27	20230119	158900	-27.50	20231017	25900	344.79	20221026	1.27	N	006110	500	73 억	5784853	N	N	0	N	N
28	20231026	140210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	113200	-1800	5	-1.57	17149814700	147018	126.80	114100	121400	110800	149500	80500	115000	116652.62	39.32	-16594	129733	122366	118233	110866	106733	120300	108800	74	34500	500	82800	100	1	14711916	16654	72.38	9.03	12	1.00	1564.00	12540.00	158900	20231017	-28.76	25900	20221026	337.07	158900	-28.76	20231017	35200	221.59	20230119	158900	-28.76	20231017	25900	337.07	20221026	1.27	N	006110	500	73 억	5784853	N	N	0	N	N
29	20231026	130210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	116500	1500	2	1.30	14020449100	119522	103.08	114100	121400	110800	149500	80500	115000	117306.91	39.32	-16993	129733	122366	118233	110866	106733	120300	108800	74	34500	500	82800	100	1	14711916	17139	74.49	9.29	12	0.81	1564.00	12540.00	158900	20231017	-26.68	25900	20221026	349.81	158900	-26.68	20231017	35200	230.97	20230119	158900	-26.68	20231017	25900	349.81	20221026	1.27	N	006110	500	73 억	5784853	N	N	0	N	N
30	20231026	120210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	115500	500	2	0.43	12742297400	108460	93.54	114100	121400	110800	149500	80500	115000	117486.89	39.32	-16767	129733	122366	118233	110866	106733	120300	108800	74	34500	500	82800	100	1	14711916	16992	73.85	9.21	12	0.74	1564.00	12540.00	158900	20231017	-27.31	25900	20221026	345.95	158900	-27.31	20231017	35200	228.12	20230119	158900	-27.31	20231017	25900	345.95	20221026	1.27	N	006110	500	73 억	5784853	N	N	0	N	N
31	20231026	110212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	116600	1600	2	1.39	11389002700	96804	83.49	114100	121400	110800	149500	80500	115000	117653.77	39.32	-16868	129733	122366	118233	110866	106733	120300	108800	74	34500	500	82800	100	1	14711916	17154	74.55	9.30	12	0.66	1564.00	12540.00	158900	20231017	-26.62	25900	20221026	350.19	158900	-26.62	20231017	35200	231.25	20230119	158900	-26.62	20231017	25900	350.19	20221026	1.27	N	006110	500	73 억	5784853	N	N	0	N	N
32	20231026	100212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	118900	3900	2	3.39	9147718000	77719	67.03	114100	121400	110800	149500	80500	115000	117707.10	39.32	-10956	129733	122366	118233	110866	106733	120300	108800	74	34500	500	82800	100	1	14711916	17492	76.02	9.48	12	0.53	1564.00	12540.00	158900	20231017	-25.17	25900	20221026	359.07	158900	-25.17	20231017	35200	237.78	20230119	158900	-25.17	20231017	25900	359.07	20221026	1.27	N	006110	500	73 억	5784853	N	N	0	N	N
33	20231026	090210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	111800	-3200	5	-2.78	745966300	6620	5.71	114100	114100	110800	149500	80500	115000	112636.24	39.32	66	129733	122366	118233	110866	106733	120300	108800	74	34500	500	82800	100	1	14711916	16448	71.48	8.92	12	0.04	1564.00	12540.00	158900	20231017	-29.64	25900	20221026	331.66	158900	-29.64	20231017	35200	217.61	20230119	158900	-29.64	20231017	25900	331.66	20221026	1.27	N	006110	500	73 억	5784853	N	N	0	N	N
34	20231025	160211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	115000	-9300	5	-7.48	13556046200	114320	65.26	125300	125600	114100	161500	87100	124300	118593.00	39.29	697	136300	130300	122800	116800	109300	126550	113050	74	37200	500	89490	100	1	14711916	16919	73.53	9.17	12	0.78	1564.00	12540.00	158900	20231017	-27.63	25900	20221026	344.02	158900	-27.63	20231017	35200	226.70	20230119	158900	-27.63	20231017	25900	344.02	20221026	1.32	N	006110	500	73 억	5780535	N	N	155	N	N
35	20231025	150211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	116200	-8100	5	-6.52	11619920400	97494	55.65	125300	125600	114800	161500	87100	124300	119186.01	39.29	-2596	136300	130300	122800	116800	109300	126550	113050	74	37200	500	89490	100	1	14711916	17095	74.30	9.27	12	0.66	1564.00	12540.00	158900	20231017	-26.87	25900	20221026	348.65	158900	-26.87	20231017	35200	230.11	20230119	158900	-26.87	20231017	25900	348.65	20221026	1.32	N	006110	500	73 억	5780535	N	N	155	N	N
36	20231025	140209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	117700	-6600	5	-5.31	8704364400	72392	41.32	125300	125600	117000	161500	87100	124300	120239.31	39.29	-2440	136300	130300	122800	116800	109300	126550	113050	74	37200	500	89490	100	1	14711916	17316	75.26	9.39	12	0.49	1564.00	12540.00	158900	20231017	-25.93	25900	20221026	354.44	158900	-25.93	20231017	35200	234.38	20230119	158900	-25.93	20231017	25900	354.44	20221026	1.32	N	006110	500	73 억	5780535	N	N	155	N	N
37	20231025	130211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	117800	-6500	5	-5.23	7548583300	62575	35.72	125300	125600	117000	161500	87100	124300	120632.57	39.29	-1266	136300	130300	122800	116800	109300	126550	113050	74	37200	500	89490	100	1	14711916	17331	75.32	9.39	12	0.43	1564.00	12540.00	158900	20231017	-25.87	25900	20221026	354.83	158900	-25.87	20231017	35200	234.66	20230119	158900	-25.87	20231017	25900	354.83	20221026	1.32	N	006110	500	73 억	5780535	N	N	155	N	N
38	20231025	120210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	118900	-5400	5	-4.34	5960492600	49097	28.03	125300	125600	118400	161500	87100	124300	121402.38	39.29	-4469	136300	130300	122800	116800	109300	126550	113050	74	37200	500	89490	100	1	14711916	17492	76.02	9.48	12	0.33	1564.00	12540.00	158900	20231017	-25.17	25900	20221026	359.07	158900	-25.17	20231017	35200	237.78	20230119	158900	-25.17	20231017	25900	359.07	20221026	1.32	N	006110	500	73 억	5780535	N	N	155	N	N
39	20231025	110210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	120000	-4300	5	-3.46	4815453900	39507	22.55	125300	125600	119400	161500	87100	124300	121888.62	39.29	-3447	136300	130300	122800	116800	109300	126550	113050	74	37200	500	89490	100	1	14711916	17654	76.73	9.57	12	0.27	1564.00	12540.00	158900	20231017	-24.48	25900	20221026	363.32	158900	-24.48	20231017	35200	240.91	20230119	158900	-24.48	20231017	25900	363.32	20221026	1.32	N	006110	500	73 억	5780535	N	N	155	N	N
40	20231025	100209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	120500	-3800	5	-3.06	3341463300	27233	15.55	125300	125600	120300	161500	87100	124300	122699.05	39.29	-1465	136300	130300	122800	116800	109300	126550	113050	74	37200	500	89490	100	1	14711916	17728	77.05	9.61	12	0.19	1564.00	12540.00	158900	20231017	-24.17	25900	20221026	365.25	158900	-24.17	20231017	35200	242.33	20230119	158900	-24.17	20231017	25900	365.25	20221026	1.32	N	006110	500	73 억	5780535	N	N	155	N	N
41	20231025	090210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	125200	900	2	0.72	530622900	4235	2.42	125300	125600	125000	161500	87100	124300	125294.66	39.29	-838	136300	130300	122800	116800	109300	126550	113050	74	37200	500	89490	100	1	14711916	18419	80.05	9.98	12	0.03	1564.00	12540.00	158900	20231017	-21.21	25900	20221026	383.40	158900	-21.21	20231017	35200	255.68	20230119	158900	-21.21	20231017	25900	383.40	20221026	1.32	N	006110	500	73 억	5780535	N	N	155	N	N
42	20231024	160207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	124300	-3700	5	-2.89	21403821400	174370	94.15	128000	128800	115300	166400	89600	128000	122747.59	39.36	-29265	139800	133900	127600	121700	115400	130750	118550	74	38400	500	92160	100	1	14711916	18287	79.48	9.91	12	1.19	1564.00	12540.00	158900	20231017	-21.77	25900	20221026	379.92	158900	-21.77	20231017	35200	253.12	20230119	158900	-21.77	20231017	25900	379.92	20221026	1.36	N	006110	500	73 억	5790001	N	N	155	N	N
43	20231024	150209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	124000	-4000	5	-3.12	20466659600	166821	90.07	128000	128800	115300	166400	89600	128000	122685.62	39.36	-27430	139800	133900	127600	121700	115400	130750	118550	74	38400	500	92160	100	1	14711916	18243	79.28	9.89	12	1.13	1564.00	12540.00	158900	20231017	-21.96	25900	20221026	378.76	158900	-21.96	20231017	35200	252.27	20230119	158900	-21.96	20231017	25900	378.76	20221026	1.36	N	006110	500	73 억	5790001	N	N	0	N	N
44	20231024	140207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	122400	-5600	5	-4.38	16582711500	135578	73.20	128000	128800	115300	166400	89600	128000	122310.26	39.36	-15170	139800	133900	127600	121700	115400	130750	118550	74	38400	500	92160	100	1	14711916	18007	78.26	9.76	12	0.92	1564.00	12540.00	158900	20231017	-22.97	25900	20221026	372.59	158900	-22.97	20231017	35200	247.73	20230119	158900	-22.97	20231017	25900	372.59	20221026	1.36	N	006110	500	73 억	5790001	N	N	0	N	N
45	20231024	130210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	121500	-6500	5	-5.08	14682267500	119988	64.78	128000	128800	115300	166400	89600	128000	122363.39	39.36	-9684	139800	133900	127600	121700	115400	130750	118550	74	38400	500	92160	100	1	14711916	17875	77.69	9.69	12	0.82	1564.00	12540.00	158900	20231017	-23.54	25900	20221026	369.11	158900	-23.54	20231017	35200	245.17	20230119	158900	-23.54	20231017	25900	369.11	20221026	1.36	N	006110	500	73 억	5790001	N	N	0	N	N
46	20231024	120208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	121200	-6800	5	-5.31	12926102900	105485	56.95	128000	128800	115300	166400	89600	128000	122538.53	39.36	-8623	139800	133900	127600	121700	115400	130750	118550	74	38400	500	92160	100	1	14711916	17831	77.49	9.67	12	0.72	1564.00	12540.00	158900	20231017	-23.73	25900	20221026	367.95	158900	-23.73	20231017	35200	244.32	20230119	158900	-23.73	20231017	25900	367.95	20221026	1.36	N	006110	500	73 억	5790001	N	N	0	N	N
47	20231024	110208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	121000	-7000	5	-5.47	10202797600	83029	44.83	128000	128800	115300	166400	89600	128000	122880.92	39.36	270	139800	133900	127600	121700	115400	130750	118550	74	38400	500	92160	100	1	14711916	17801	77.37	9.65	12	0.56	1564.00	12540.00	158900	20231017	-23.85	25900	20221026	367.18	158900	-23.85	20231017	35200	243.75	20230119	158900	-23.85	20231017	25900	367.18	20221026	1.36	N	006110	500	73 억	5790001	N	N	0	N	N
48	20231024	100208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	121800	-6200	5	-4.84	5709100600	45673	24.66	128000	128800	121400	166400	89600	128000	124997.95	39.36	1845	139800	133900	127600	121700	115400	130750	118550	74	38400	500	92160	100	1	14711916	17919	77.88	9.71	12	0.31	1564.00	12540.00	158900	20231017	-23.35	25900	20221026	370.27	158900	-23.35	20231017	35200	246.02	20230119	158900	-23.35	20231017	25900	370.27	20221026	1.36	N	006110	500	73 억	5790001	N	N	0	N	N
49	20231024	090208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	127000	-1000	5	-0.78	333015100	2607	1.41	128000	128100	126300	166400	89600	128000	127736.49	39.36	-816	139800	133900	127600	121700	115400	130750	118550	74	38400	500	92160	100	1	14711916	18684	81.20	10.13	12	0.02	1564.00	12540.00	158900	20231017	-20.08	25900	20221026	390.35	158900	-20.08	20231017	35200	260.80	20230119	158900	-20.08	20231017	25900	390.35	20221026	1.36	N	006110	500	73 억	5790001	N	N	0	N	N
50	20231023	160207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	128000	-5500	5	-4.12	23236415200	184114	88.05	132600	133500	121300	173500	93500	133500	126205.05	39.43	-20499	150433	141966	136333	127866	122233	139150	125050	74	40000	500	96120	100	1	14711916	18831	81.84	10.21	12	1.25	1564.00	12540.00	158900	20231017	-19.45	25900	20221026	394.21	158900	-19.45	20231017	35200	263.64	20230119	158900	-19.45	20231017	25900	394.21	20221026	1.41	N	006110	500	73 억	5800454	N	N	2	N	N
51	20231023	150205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	127300	-6200	5	-4.64	20948095000	166180	79.47	132600	133500	121300	173500	93500	133500	126056.66	39.43	-13352	150433	141966	136333	127866	122233	139150	125050	74	40000	500	96120	100	1	14711916	18728	81.39	10.15	12	1.13	1564.00	12540.00	158900	20231017	-19.89	25900	20221026	391.51	158900	-19.89	20231017	35200	261.65	20230119	158900	-19.89	20231017	25900	391.51	20221026	1.41	N	006110	500	73 억	5800454	N	N	2	N	N
52	20231023	140207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	123000	-10500	5	-7.87	13832314500	109189	52.22	132600	133500	123000	173500	93500	133500	126682.31	39.43	-7395	150433	141966	136333	127866	122233	139150	125050	74	40000	500	96120	100	1	14711916	18096	78.64	9.81	12	0.74	1564.00	12540.00	158900	20231017	-22.59	25900	20221026	374.90	158900	-22.59	20231017	35200	249.43	20230119	158900	-22.59	20231017	25900	374.90	20221026	1.41	N	006110	500	73 억	5800454	N	N	2	N	N
53	20231023	130208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	124300	-9200	5	-6.89	12202889900	96051	45.93	132600	133500	124000	173500	93500	133500	127045.94	39.43	-4304	150433	141966	136333	127866	122233	139150	125050	74	40000	500	96120	100	1	14711916	18287	79.48	9.91	12	0.65	1564.00	12540.00	158900	20231017	-21.77	25900	20221026	379.92	158900	-21.77	20231017	35200	253.12	20230119	158900	-21.77	20231017	25900	379.92	20221026	1.41	N	006110	500	73 억	5800454	N	N	2	N	N
54	20231023	120206	57	100.00	KOSPI		철강.금속	N	N	N	N	N	124600	-8900	5	-6.67	10920560600	85771	41.02	132600	133500	124000	173500	93500	133500	127322.30	39.43	-2426	150433	141966	136333	127866	122233	139150	125050	74	40000	500	96120	100	1	14711916	18331	79.67	9.94	12	0.58	1564.00	12540.00	158900	20231017	-21.59	25900	20221026	381.08	158900	-21.59	20231017	35200	253.98	20230119	158900	-21.59	20231017	25900	381.08	20221026	1.41	N	006110	500	73 억	5800454	N	N	2	N	N
55	20231023	110207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	125600	-7900	5	-5.92	9216896200	72146	34.50	132600	133500	125100	173500	93500	133500	127753.39	39.43	1395	150433	141966	136333	127866	122233	139150	125050	74	40000	500	96120	100	1	14711916	18478	80.31	10.02	12	0.49	1564.00	12540.00	158900	20231017	-20.96	25900	20221026	384.94	158900	-20.96	20231017	35200	256.82	20230119	158900	-20.96	20231017	25900	384.94	20221026	1.41	N	006110	500	73 억	5800454	N	N	2	N	N
56	20231023	100205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	127100	-6400	5	-4.79	6217280500	48344	23.12	132600	133500	126000	173500	93500	133500	128605.01	39.43	7137	150433	141966	136333	127866	122233	139150	125050	74	40000	500	96120	100	1	14711916	18699	81.27	10.14	12	0.33	1564.00	12540.00	158900	20231017	-20.01	25900	20221026	390.73	158900	-20.01	20231017	35200	261.08	20230119	158900	-20.01	20231017	25900	390.73	20221026	1.41	N	006110	500	73 억	5800454	N	N	2	N	N
57	20231023	090207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	130800	-2700	5	-2.02	452534900	3455	1.65	132600	133500	129000	173500	93500	133500	130979.71	39.43	351	150433	141966	136333	127866	122233	139150	125050	74	40000	500	96120	100	1	14711916	19243	83.63	10.43	12	0.02	1564.00	12540.00	158900	20231017	-17.68	25900	20221026	405.02	158900	-17.68	20231017	35200	271.59	20230119	158900	-17.68	20231017	25900	405.02	20221026	1.41	N	006110	500	73 억	5800454	N	N	2	N	N
58	20231020	160207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	133500	-12100	5	-8.31	28487021600	207260	125.96	141300	144800	130700	189200	102000	145600	137471.36	39.50	-23608	153066	149332	144866	141132	136666	147100	138900	74	43600	500	104830	100	1	14711916	19640	85.36	10.65	12	1.41	1564.00	12540.00	158900	20231017	-15.98	25900	20221018	415.44	158900	-15.98	20231017	35200	279.26	20230119	158900	-15.98	20231017	25900	415.44	20221026	1.42	N	006110	500	73 억	5810856	N	N	2	N	N
59	20231020	150206	57	100.00	KOSPI		철강.금속	N	N	N	N	N	132000	-13600	5	-9.34	23063339100	166509	101.20	141300	144800	131800	189200	102000	145600	138510.81	39.50	-27393	153066	149332	144866	141132	136666	147100	138900	74	43600	500	104830	100	1	14711916	19420	84.40	10.53	12	1.13	1564.00	12540.00	158900	20231017	-16.93	25900	20221018	409.65	158900	-16.93	20231017	35200	275.00	20230119	158900	-16.93	20231017	25900	409.65	20221026	1.42	N	006110	500	73 억	5810856	N	N	0	N	N
60	20231020	140208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	138800	-6800	5	-4.67	17715467700	127009	77.19	141300	144800	135300	189200	102000	145600	139481.70	39.50	-23198	153066	149332	144866	141132	136666	147100	138900	74	43600	500	104830	100	1	14711916	20420	88.75	11.07	12	0.86	1564.00	12540.00	158900	20231017	-12.65	25900	20221018	435.91	158900	-12.65	20231017	35200	294.32	20230119	158900	-12.65	20231017	25900	435.91	20221026	1.42	N	006110	500	73 억	5810856	N	N	0	N	N
61	20231020	130202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	138000	-7600	5	-5.22	15852788900	113549	69.01	141300	144800	135300	189200	102000	145600	139611.56	39.50	-17750	153066	149332	144866	141132	136666	147100	138900	74	43600	500	104830	100	1	14711916	20302	88.24	11.00	12	0.77	1564.00	12540.00	158900	20231017	-13.15	25900	20221018	432.82	158900	-13.15	20231017	35200	292.05	20230119	158900	-13.15	20231017	25900	432.82	20221026	1.42	N	006110	500	73 억	5810856	N	N	0	N	N
62	20231020	120204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	139500	-6100	5	-4.19	14575579100	104331	63.41	141300	144800	135300	189200	102000	145600	139704.82	39.50	-14484	153066	149332	144866	141132	136666	147100	138900	74	43600	500	104830	100	1	14711916	20523	89.19	11.12	12	0.71	1564.00	12540.00	158900	20231017	-12.21	25900	20221018	438.61	158900	-12.21	20231017	35200	296.31	20230119	158900	-12.21	20231017	25900	438.61	20221026	1.42	N	006110	500	73 억	5810856	N	N	0	N	N
63	20231020	110207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	138000	-7600	5	-5.22	10963904900	78091	47.46	141300	144800	137300	189200	102000	145600	140398.68	39.50	-10272	153066	149332	144866	141132	136666	147100	138900	74	43600	500	104830	100	1	14711916	20302	88.24	11.00	12	0.53	1564.00	12540.00	158900	20231017	-13.15	25900	20221018	432.82	158900	-13.15	20231017	35200	292.05	20230119	158900	-13.15	20231017	25900	432.82	20221026	1.42	N	006110	500	73 억	5810856	N	N	0	N	N
64	20231020	100205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	139800	-5800	5	-3.98	6908070500	48855	29.69	141300	144800	138700	189200	102000	145600	141398.94	39.50	-2639	153066	149332	144866	141132	136666	147100	138900	74	43600	500	104830	100	1	14711916	20567	89.39	11.15	12	0.33	1564.00	12540.00	158900	20231017	-12.02	25900	20221018	439.77	158900	-12.02	20231017	35200	297.16	20230119	158900	-12.02	20231017	25900	439.77	20221026	1.42	N	006110	500	73 억	5810856	N	N	0	N	N
65	20231020	090207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	141500	-4100	5	-2.82	716698600	5054	3.07	141300	144800	141200	189200	102000	145600	141803.68	39.50	1430	153066	149332	144866	141132	136666	147100	138900	74	43600	500	104830	100	1	14711916	20817	90.47	11.28	12	0.03	1564.00	12540.00	158900	20231017	-10.95	25900	20221018	446.33	158900	-10.95	20231017	35200	301.99	20230119	158900	-10.95	20231017	25900	446.33	20221026	1.42	N	006110	500	73 억	5810856	N	N	0	N	N
66	20231019	160204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	145600	-5500	5	-3.64	23568335500	163106	100.61	148000	148600	140400	196400	105800	151100	144490.10	39.52	-12497	159500	155300	152500	148300	145500	157400	150400	74	45300	500	108790	100	1	14711916	21421	93.09	11.61	12	1.11	1564.00	12540.00	158900	20231017	-8.37	25100	20221017	480.08	158900	-8.37	20231017	35200	313.64	20230119	158900	-8.37	20231017	25900	462.16	20221026	1.42	N	006110	500	73 억	5813922	N	N	7	N	N
67	20231019	150205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	141800	-9300	5	-6.15	19739774100	136599	84.26	148000	148600	140400	196400	105800	151100	144503.75	39.52	-5726	159500	155300	152500	148300	145500	157400	150400	74	45300	500	108790	100	1	14711916	20861	90.66	11.31	12	0.93	1564.00	12540.00	158900	20231017	-10.76	25100	20221017	464.94	158900	-10.76	20231017	35200	302.84	20230119	158900	-10.76	20231017	25900	447.49	20221026	1.42	N	006110	500	73 억	5813922	N	N	7	N	N
68	20231019	140205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	142500	-8600	5	-5.69	16605587800	114455	70.60	148000	148600	142000	196400	105800	151100	145078.36	39.52	-7239	159500	155300	152500	148300	145500	157400	150400	74	45300	500	108790	100	1	14711916	20964	91.11	11.36	12	0.78	1564.00	12540.00	158900	20231017	-10.32	25100	20221017	467.73	158900	-10.32	20231017	35200	304.83	20230119	158900	-10.32	20231017	25900	450.19	20221026	1.42	N	006110	500	73 억	5813922	N	N	7	N	N
69	20231019	130204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	144100	-7000	5	-4.63	14224132200	97764	60.31	148000	148600	143000	196400	105800	151100	145488.44	39.52	-3509	159500	155300	152500	148300	145500	157400	150400	74	45300	500	108790	100	1	14711916	21200	92.14	11.49	12	0.66	1564.00	12540.00	158900	20231017	-9.31	25100	20221017	474.10	158900	-9.31	20231017	35200	309.38	20230119	158900	-9.31	20231017	25900	456.37	20221026	1.42	N	006110	500	73 억	5813922	N	N	7	N	N
70	20231019	120205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	143800	-7300	5	-4.83	11783961500	80745	49.81	148000	148600	143000	196400	105800	151100	145933.60	39.52	-3463	159500	155300	152500	148300	145500	157400	150400	74	45300	500	108790	100	1	14711916	21156	91.94	11.47	12	0.55	1564.00	12540.00	158900	20231017	-9.50	25100	20221017	472.91	158900	-9.50	20231017	35200	308.52	20230119	158900	-9.50	20231017	25900	455.21	20221026	1.42	N	006110	500	73 억	5813922	N	N	7	N	N
71	20231019	110205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	146300	-4800	5	-3.18	9606591000	65719	40.54	148000	148600	143000	196400	105800	151100	146168.74	39.52	-2662	159500	155300	152500	148300	145500	157400	150400	74	45300	500	108790	100	1	14711916	21524	93.54	11.67	12	0.45	1564.00	12540.00	158900	20231017	-7.93	25100	20221017	482.87	158900	-7.93	20231017	35200	315.62	20230119	158900	-7.93	20231017	25900	464.86	20221026	1.42	N	006110	500	73 억	5813922	N	N	7	N	N
72	20231019	100204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	147600	-3500	5	-2.32	7586072200	51955	32.05	148000	148600	143000	196400	105800	151100	146001.86	39.52	-3017	159500	155300	152500	148300	145500	157400	150400	74	45300	500	108790	100	1	14711916	21715	94.37	11.77	12	0.35	1564.00	12540.00	158900	20231017	-7.11	25100	20221017	488.05	158900	-7.11	20231017	35200	319.32	20230119	158900	-7.11	20231017	25900	469.88	20221026	1.42	N	006110	500	73 억	5813922	N	N	7	N	N
73	20231019	090206	57	100.00	KOSPI		철강.금속	N	N	N	N	N	147100	-4000	5	-2.65	1034757500	7090	4.37	148000	148000	143000	196400	105800	151100	145867.08	39.52	422	159500	155300	152500	148300	145500	157400	150400	74	45300	500	108790	100	1	14711916	21641	94.05	11.73	12	0.05	1564.00	12540.00	158900	20231017	-7.43	25100	20221017	486.06	158900	-7.43	20231017	35200	317.90	20230119	158900	-7.43	20231017	25900	467.95	20221026	1.42	N	006110	500	73 억	5813922	N	N	7	N	N
74	20231018	160205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	151100	300	2	0.20	24562300600	160672	62.55	149900	156700	149700	196000	105600	150800	152875.15	39.47	6927	166800	158800	150900	142900	135000	158750	142850	74	45200	500	108570	100	1	14711916	22230	96.61	12.05	12	1.09	1564.00	12540.00	158900	20231017	-4.91	24900	20221014	506.83	158900	-4.91	20231017	35200	329.26	20230119	158900	-4.91	20231017	25900	483.40	20221018	1.41	N	006110	500	73 억	5806934	N	N	7	N	N
75	20231018	150204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	153000	2200	2	1.46	22998237200	150352	58.54	149900	156700	149700	196000	105600	150800	152964.59	39.47	7182	166800	158800	150900	142900	135000	158750	142850	74	45200	500	108570	100	1	14711916	22509	97.83	12.20	12	1.02	1564.00	12540.00	158900	20231017	-3.71	24900	20221014	514.46	158900	-3.71	20231017	35200	334.66	20230119	158900	-3.71	20231017	25900	490.73	20221018	1.41	N	006110	500	73 억	5806934	N	N	46	N	N
76	20231018	140202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	153200	2400	2	1.59	20331596200	132966	51.77	149900	156700	149700	196000	105600	150800	152910.39	39.47	6775	166800	158800	150900	142900	135000	158750	142850	74	45200	500	108570	100	1	14711916	22539	97.95	12.22	12	0.90	1564.00	12540.00	158900	20231017	-3.59	24900	20221014	515.26	158900	-3.59	20231017	35200	335.23	20230119	158900	-3.59	20231017	25900	491.51	20221018	1.41	N	006110	500	73 억	5806934	N	N	46	N	N
77	20231018	130202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	151500	700	2	0.46	18264650700	119392	46.48	149900	156700	149700	196000	105600	150800	152983.01	39.47	2908	166800	158800	150900	142900	135000	158750	142850	74	45200	500	108570	100	1	14711916	22289	96.87	12.08	12	0.81	1564.00	12540.00	158900	20231017	-4.66	24900	20221014	508.43	158900	-4.66	20231017	35200	330.40	20230119	158900	-4.66	20231017	25900	484.94	20221018	1.41	N	006110	500	73 억	5806934	N	N	46	N	N
78	20231018	120204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	151700	900	2	0.60	17395388100	113657	44.25	149900	156700	149700	196000	105600	150800	153054.32	39.47	2656	166800	158800	150900	142900	135000	158750	142850	74	45200	500	108570	100	1	14711916	22318	96.99	12.10	12	0.77	1564.00	12540.00	158900	20231017	-4.53	24900	20221014	509.24	158900	-4.53	20231017	35200	330.97	20230119	158900	-4.53	20231017	25900	485.71	20221018	1.41	N	006110	500	73 억	5806934	N	N	46	N	N
79	20231018	110205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	152000	1200	2	0.80	15131930600	98687	38.42	149900	156700	149700	196000	105600	150800	153336.06	39.47	5716	166800	158800	150900	142900	135000	158750	142850	74	45200	500	108570	100	1	14711916	22362	97.19	12.12	12	0.67	1564.00	12540.00	158900	20231017	-4.34	24900	20221014	510.44	158900	-4.34	20231017	35200	331.82	20230119	158900	-4.34	20231017	25900	486.87	20221018	1.41	N	006110	500	73 억	5806934	N	N	46	N	N
80	20231018	100204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	151600	800	2	0.53	12652874800	82306	32.04	149900	156700	149700	196000	105600	150800	153734.53	39.47	5459	166800	158800	150900	142900	135000	158750	142850	74	45200	500	108570	100	1	14711916	22303	96.93	12.09	12	0.56	1564.00	12540.00	158900	20231017	-4.59	24900	20221014	508.84	158900	-4.59	20231017	35200	330.68	20230119	158900	-4.59	20231017	25900	485.33	20221018	1.41	N	006110	500	73 억	5806934	N	N	46	N	N
81	20231018	090203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	152900	2100	2	1.39	666366600	4417	1.72	149900	153000	149700	196000	105600	150800	150866.11	39.47	1681	166800	158800	150900	142900	135000	158750	142850	74	45200	500	108570	100	1	14711916	22495	97.76	12.19	12	0.03	1564.00	12540.00	158900	20231017	-3.78	24900	20221014	514.06	158900	-3.78	20231017	35200	334.38	20230119	158900	-3.78	20231017	25900	490.35	20221018	1.41	N	006110	500	73 억	5806934	N	N	46	N	N
82	20231017	160206	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	150800	900	2	0.60	38577753300	255237	107.39	150800	158900	143000	194800	105000	149900	151147.57	39.32	14829	160233	155066	148133	142966	136033	157650	145550	74	44900	500	107920	100	1	14711916	22186	96.42	12.03	12	1.73	1564.00	12540.00	158900	20231017	-5.10	24900	20221014	505.62	158900	-5.10	20231017	35200	328.41	20230119	158900	-5.10	20231017	25100	500.80	20221017	1.35	N	006110	500	73 억	5784321	N	N	46	N	N
83	20231017	150204	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	150400	500	2	0.33	37061237500	245180	103.16	150800	158900	143000	194800	105000	149900	151161.37	39.32	14193	160233	155066	148133	142966	136033	157650	145550	74	44900	500	107920	100	1	14711916	22127	96.16	11.99	12	1.67	1564.00	12540.00	158900	20231017	-5.35	24900	20221014	504.02	158900	-5.35	20231017	35200	327.27	20230119	158900	-5.35	20231017	25100	499.20	20221017	1.35	N	006110	500	73 억	5784321	N	N	1	N	N
84	20231017	140204	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	151000	1100	2	0.73	35323419900	233605	98.29	150800	158900	143000	194800	105000	149900	151212.30	39.32	14073	160233	155066	148133	142966	136033	157650	145550	74	44900	500	107920	100	1	14711916	22215	96.55	12.04	12	1.59	1564.00	12540.00	158900	20231017	-4.97	24900	20221014	506.43	158900	-4.97	20231017	35200	328.98	20230119	158900	-4.97	20231017	25100	501.59	20221017	1.35	N	006110	500	73 억	5784321	N	N	1	N	N
85	20231017	130203	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	151800	1900	2	1.27	33198789100	219567	92.38	150800	158900	143000	194800	105000	149900	151203.57	39.32	10984	160233	155066	148133	142966	136033	157650	145550	74	44900	500	107920	100	1	14711916	22333	97.06	12.11	12	1.49	1564.00	12540.00	158900	20231017	-4.47	24900	20221014	509.64	158900	-4.47	20231017	35200	331.25	20230119	158900	-4.47	20231017	25100	504.78	20221017	1.35	N	006110	500	73 억	5784321	N	N	1	N	N
86	20231017	120204	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	150400	500	2	0.33	30249663900	200096	84.19	150800	158900	143000	194800	105000	149900	151178.33	39.32	7510	160233	155066	148133	142966	136033	157650	145550	74	44900	500	107920	100	1	14711916	22127	96.16	11.99	12	1.36	1564.00	12540.00	158900	20231017	-5.35	24900	20221014	504.02	158900	-5.35	20231017	35200	327.27	20230119	158900	-5.35	20231017	25100	499.20	20221017	1.35	N	006110	500	73 억	5784321	N	N	1	N	N
87	20231017	110202	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	149600	-300	5	-0.20	28239434800	186747	78.57	150800	158900	143000	194800	105000	149900	151220.46	39.32	1810	160233	155066	148133	142966	136033	157650	145550	74	44900	500	107920	100	1	14711916	22009	95.65	11.93	12	1.27	1564.00	12540.00	158900	20231017	-5.85	24900	20221014	500.80	158900	-5.85	20231017	35200	325.00	20230119	158900	-5.85	20231017	25100	496.02	20221017	1.35	N	006110	500	73 억	5784321	N	N	1	N	N
88	20231017	100201	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	145500	-4400	5	-2.94	24879703400	164097	69.04	150800	158900	143000	194800	105000	149900	151620.06	39.32	-3027	160233	155066	148133	142966	136033	157650	145550	74	44900	500	107920	100	1	14711916	21406	93.03	11.60	12	1.12	1564.00	12540.00	158900	20231017	-8.43	24900	20221014	484.34	158900	-8.43	20231017	35200	313.35	20230119	158900	-8.43	20231017	25100	479.68	20221017	1.35	N	006110	500	73 억	5784321	N	N	1	N	N
89	20231017	090203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	151000	1100	2	0.73	1282692800	8493	3.57	150800	152300	150500	194800	105000	149900	151085.67	39.32	-237	160233	155066	148133	142966	136033	157650	145550	74	44900	500	107920	100	1	14711916	22215	96.55	12.04	12	0.06	1564.00	12540.00	156000	20231013	-3.21	24900	20221014	506.43	156000	-3.21	20231013	35200	328.98	20230119	156000	-3.21	20231013	25100	501.59	20221017	1.35	N	006110	500	73 억	5784321	N	N	1	N	N
90	20231016	160202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	149900	-2000	5	-1.32	34671083700	235645	59.91	148200	153300	141200	197400	106400	151900	147121.52	39.44	-17375	160500	156200	151700	147400	142900	158350	149550	74	45500	500	109360	100	1	14711916	22053	95.84	11.95	12	1.60	1564.00	12540.00	156000	20231013	-3.91	24900	20221014	502.01	156000	-3.91	20231013	35200	325.85	20230119	156000	-3.91	20231013	25100	497.21	20221017	1.37	N	006110	500	73 억	5802188	N	N	1	N	N
91	20231016	150202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	149400	-2500	5	-1.65	31503613100	214436	54.52	148200	153300	141200	197400	106400	151900	146913.38	39.44	-11394	160500	156200	151700	147400	142900	158350	149550	74	45500	500	109360	100	1	14711916	21980	95.52	11.91	12	1.46	1564.00	12540.00	156000	20231013	-4.23	24900	20221014	500.00	156000	-4.23	20231013	35200	324.43	20230119	156000	-4.23	20231013	25100	495.22	20221017	1.37	N	006110	500	73 억	5802188	N	N	87	N	N
92	20231016	140203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	148600	-3300	5	-2.17	29116332500	198288	50.42	148200	153300	141200	197400	106400	151900	146838.12	39.44	-8778	160500	156200	151700	147400	142900	158350	149550	74	45500	500	109360	100	1	14711916	21862	95.01	11.85	12	1.35	1564.00	12540.00	156000	20231013	-4.74	24900	20221014	496.79	156000	-4.74	20231013	35200	322.16	20230119	156000	-4.74	20231013	25100	492.03	20221017	1.37	N	006110	500	73 억	5802188	N	N	87	N	N
93	20231016	130202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	148400	-3500	5	-2.30	27405902600	186780	47.49	148200	153300	141200	197400	106400	151900	146727.72	39.44	-9822	160500	156200	151700	147400	142900	158350	149550	74	45500	500	109360	100	1	14711916	21832	94.88	11.83	12	1.27	1564.00	12540.00	156000	20231013	-4.87	24900	20221014	495.98	156000	-4.87	20231013	35200	321.59	20230119	156000	-4.87	20231013	25100	491.24	20221017	1.37	N	006110	500	73 억	5802188	N	N	87	N	N
94	20231016	120203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	145600	-6300	5	-4.15	25199598700	171702	43.66	148200	153300	141200	197400	106400	151900	146763.00	39.44	-10766	160500	156200	151700	147400	142900	158350	149550	74	45500	500	109360	100	1	14711916	21421	93.09	11.61	12	1.17	1564.00	12540.00	156000	20231013	-6.67	24900	20221014	484.74	156000	-6.67	20231013	35200	313.64	20230119	156000	-6.67	20231013	25100	480.08	20221017	1.37	N	006110	500	73 억	5802188	N	N	87	N	N
95	20231016	110203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	146900	-5000	5	-3.29	23194651300	158055	40.19	148200	153300	141200	197400	106400	151900	146749.89	39.44	-11456	160500	156200	151700	147400	142900	158350	149550	74	45500	500	109360	100	1	14711916	21612	93.93	11.71	12	1.07	1564.00	12540.00	156000	20231013	-5.83	24900	20221014	489.96	156000	-5.83	20231013	35200	317.33	20230119	156000	-5.83	20231013	25100	485.26	20221017	1.37	N	006110	500	73 억	5802188	N	N	87	N	N
96	20231016	100159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	150000	-1900	5	-1.25	18980503600	129763	32.99	148200	153300	141200	197400	106400	151900	146269.71	39.44	-11762	160500	156200	151700	147400	142900	158350	149550	74	45500	500	109360	100	1	14711916	22068	95.91	11.96	12	0.88	1564.00	12540.00	156000	20231013	-3.85	24900	20221014	502.41	156000	-3.85	20231013	35200	326.14	20230119	156000	-3.85	20231013	25100	497.61	20221017	1.37	N	006110	500	73 억	5802188	N	N	87	N	N
97	20231016	090201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	148500	-3400	5	-2.24	1906798900	12847	3.27	148200	149800	147500	197400	106400	151900	148418.52	39.44	-518	160500	156200	151700	147400	142900	158350	149550	74	45500	500	109360	100	1	14711916	21847	94.95	11.84	12	0.09	1564.00	12540.00	156000	20231013	-4.81	24900	20221014	496.39	156000	-4.81	20231013	35200	321.88	20230119	156000	-4.81	20231013	25100	491.63	20221017	1.37	N	006110	500	73 억	5802188	N	N	87	N	N
98	20231012	160203	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	152400	34300	2	29.04	120070203400	849950	1084.44	120700	153000	120100	153500	82700	118100	141228.05	39.06	44246	122566	120332	118766	116532	114966	121450	117650	74	35400	500	85030	100	1	14711916	22421	97.44	12.15	12	5.78	1564.00	12540.00	153000	20231012	-0.39	24900	20221014	512.05	153000	-0.39	20231012	35200	332.95	20230119	153000	-0.39	20231012	24900	512.05	20221014	1.38	N	006110	500	73 억	5746984	N	N	216	N	N
99	20231012	150201	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	151900	33800	2	28.62	108949945400	776772	991.07	120700	153000	120100	153500	82700	118100	140259.88	39.06	38250	122566	120332	118766	116532	114966	121450	117650	74	35400	500	85030	100	1	14711916	22347	97.12	12.11	12	5.28	1564.00	12540.00	153000	20231012	-0.72	24900	20221014	510.04	153000	-0.72	20231012	35200	331.53	20230119	153000	-0.72	20231012	24900	510.04	20221014	1.38	N	006110	500	73 억	5746984	N	N	151	N	N
100	20231012	140202	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	146000	27900	2	23.62	69578381800	514534	656.49	120700	146100	120100	153500	82700	118100	135226.01	39.06	48900	122566	120332	118766	116532	114966	121450	117650	74	35400	500	85030	100	1	14711916	21479	93.35	11.64	12	3.50	1564.00	12540.00	146100	20231012	-0.07	24900	20221014	486.35	146100	-0.07	20231012	35200	314.77	20230119	146100	-0.07	20231012	24900	486.35	20221014	1.38	N	006110	500	73 억	5746984	N	N	151	N	N
101	20231012	130202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	131900	13800	2	11.69	27641047100	214750	274.00	120700	132000	120100	153500	82700	118100	128712.68	39.06	51581	122566	120332	118766	116532	114966	121450	117650	74	35400	500	85030	100	1	14711916	19405	84.34	10.52	12	1.46	1564.00	12540.00	140100	20230615	-5.85	24900	20221014	429.72	140100	-5.85	20230615	35200	274.72	20230119	140100	-5.85	20230615	24900	429.72	20221014	1.38	N	006110	500	73 억	5746984	N	N	151	N	N
102	20231012	120205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	130400	12300	2	10.41	23860336800	185890	237.17	120700	131400	120100	153500	82700	118100	128357.29	39.06	38438	122566	120332	118766	116532	114966	121450	117650	74	35400	500	85030	100	1	14711916	19184	83.38	10.40	12	1.26	1564.00	12540.00	140100	20230615	-6.92	24900	20221014	423.69	140100	-6.92	20230615	35200	270.45	20230119	140100	-6.92	20230615	24900	423.69	20221014	1.38	N	006110	500	73 억	5746984	N	N	151	N	N
103	20231012	110204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	129500	11400	2	9.65	21747146700	169611	216.40	120700	131400	120100	153500	82700	118100	128217.78	39.06	36259	122566	120332	118766	116532	114966	121450	117650	74	35400	500	85030	100	1	14711916	19052	82.80	10.33	12	1.15	1564.00	12540.00	140100	20230615	-7.57	24900	20221014	420.08	140100	-7.57	20230615	35200	267.90	20230119	140100	-7.57	20230615	24900	420.08	20221014	1.38	N	006110	500	73 억	5746984	N	N	151	N	N
104	20231012	100203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	128600	10500	2	8.89	15780502000	123690	157.81	120700	130000	120100	153500	82700	118100	127581.07	39.06	21897	122566	120332	118766	116532	114966	121450	117650	74	35400	500	85030	100	1	14711916	18920	82.23	10.26	12	0.84	1564.00	12540.00	140100	20230615	-8.21	24900	20221014	416.47	140100	-8.21	20230615	35200	265.34	20230119	140100	-8.21	20230615	24900	416.47	20221014	1.38	N	006110	500	73 억	5746984	N	N	151	N	N
105	20231012	090205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	123200	5100	2	4.32	642283300	5256	6.71	120700	123400	120100	153500	82700	118100	122200.02	39.06	31	122566	120332	118766	116532	114966	121450	117650	74	35400	500	85030	100	1	14711916	18125	78.77	9.82	12	0.04	1564.00	12540.00	140100	20230615	-12.06	24900	20221014	394.78	140100	-12.06	20230615	35200	250.00	20230119	140100	-12.06	20230615	24900	394.78	20221014	1.38	N	006110	500	73 억	5746984	N	N	151	N	N
106	20231011	160203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	118100	2100	2	1.81	9262498000	77666	43.58	118000	121000	117200	150800	81200	116000	119262.18	39.18	-6847	127866	121932	117466	111532	107066	119700	109300	74	34800	500	83520	100	1	14711916	17375	75.51	9.42	12	0.53	1564.00	12540.00	140100	20230615	-15.70	24450	20221006	383.03	140100	-15.70	20230615	35200	235.51	20230119	140100	-15.70	20230615	24900	374.30	20221014	1.37	N	006110	500	73 억	5763700	N	N	151	N	N
107	20231011	150202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	118800	2800	2	2.41	8839459300	74088	41.57	118000	121000	117200	150800	81200	116000	119310.27	39.18	-6102	127866	121932	117466	111532	107066	119700	109300	74	34800	500	83520	100	1	14711916	17478	75.96	9.47	12	0.50	1564.00	12540.00	140100	20230615	-15.20	24450	20221006	385.89	140100	-15.20	20230615	35200	237.50	20230119	140100	-15.20	20230615	24900	377.11	20221014	1.37	N	006110	500	73 억	5763700	N	N	0	N	N
108	20231011	140204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	118100	2100	2	1.81	8213658300	68812	38.61	118000	121000	117200	150800	81200	116000	119363.75	39.18	-5119	127866	121932	117466	111532	107066	119700	109300	74	34800	500	83520	100	1	14711916	17375	75.51	9.42	12	0.47	1564.00	12540.00	140100	20230615	-15.70	24450	20221006	383.03	140100	-15.70	20230615	35200	235.51	20230119	140100	-15.70	20230615	24900	374.30	20221014	1.37	N	006110	500	73 억	5763700	N	N	0	N	N
109	20231011	130201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	119100	3100	2	2.67	7148978700	59842	33.58	118000	121000	117200	150800	81200	116000	119464.23	39.18	-4285	127866	121932	117466	111532	107066	119700	109300	74	34800	500	83520	100	1	14711916	17522	76.15	9.50	12	0.41	1564.00	12540.00	140100	20230615	-14.99	24450	20221006	387.12	140100	-14.99	20230615	35200	238.35	20230119	140100	-14.99	20230615	24900	378.31	20221014	1.37	N	006110	500	73 억	5763700	N	N	0	N	N
110	20231011	120204	57	100.00	KOSPI		철강.금속	N	N	N	N	N	119000	3000	2	2.59	6566137000	54951	30.83	118000	121000	117200	150800	81200	116000	119490.76	39.18	-3741	127866	121932	117466	111532	107066	119700	109300	74	34800	500	83520	100	1	14711916	17507	76.09	9.49	12	0.37	1564.00	12540.00	140100	20230615	-15.06	24450	20221006	386.71	140100	-15.06	20230615	35200	238.07	20230119	140100	-15.06	20230615	24900	377.91	20221014	1.37	N	006110	500	73 억	5763700	N	N	0	N	N
111	20231011	110203	57	100.00	KOSPI		철강.금속	N	N	N	N	N	120500	4500	2	3.88	5736972900	48005	26.94	118000	121000	117200	150800	81200	116000	119507.82	39.18	-2289	127866	121932	117466	111532	107066	119700	109300	74	34800	500	83520	100	1	14711916	17728	77.05	9.61	12	0.33	1564.00	12540.00	140100	20230615	-13.99	24450	20221006	392.84	140100	-13.99	20230615	35200	242.33	20230119	140100	-13.99	20230615	24900	383.94	20221014	1.37	N	006110	500	73 억	5763700	N	N	0	N	N
112	20231011	100202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	118300	2300	2	1.98	4336648100	36283	20.36	118000	121000	117800	150800	81200	116000	119522.86	39.18	-2694	127866	121932	117466	111532	107066	119700	109300	74	34800	500	83520	100	1	14711916	17404	75.64	9.43	12	0.25	1564.00	12540.00	140100	20230615	-15.56	24450	20221006	383.84	140100	-15.56	20230615	35200	236.08	20230119	140100	-15.56	20230615	24900	375.10	20221014	1.37	N	006110	500	73 억	5763700	N	N	0	N	N
113	20231011	090202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	119400	3400	2	2.93	567071000	4778	2.68	118000	119700	118000	150800	81200	116000	118683.76	39.18	-1648	127866	121932	117466	111532	107066	119700	109300	74	34800	500	83520	100	1	14711916	17566	76.34	9.52	12	0.03	1564.00	12540.00	140100	20230615	-14.78	24450	20221006	388.34	140100	-14.78	20230615	35200	239.20	20230119	140100	-14.78	20230615	24900	379.52	20221014	1.37	N	006110	500	73 억	5763700	N	N	0	N	N
114	20231010	160201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	116000	-1200	5	-1.02	21113206700	176796	123.67	118000	123400	113000	152300	82100	117200	119437.76	39.23	-6501	125000	121100	115400	111500	105800	123050	113450	74	35100	500	84380	100	1	14711916	17066	74.17	9.25	12	1.20	1564.00	12540.00	140100	20230615	-17.20	23500	20221005	393.62	140100	-17.20	20230615	35200	229.55	20230119	140100	-17.20	20230615	24900	365.86	20221014	1.40	N	006110	500	73 억	5771202	N	N	0	N	N
115	20231010	150202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	116700	-500	5	-0.43	20062006500	167743	117.34	118000	123400	113000	152300	82100	117200	119600.45	39.23	-6989	125000	121100	115400	111500	105800	123050	113450	74	35100	500	84380	100	1	14711916	17169	74.62	9.31	12	1.14	1564.00	12540.00	140100	20230615	-16.70	23500	20221005	396.60	140100	-16.70	20230615	35200	231.53	20230119	140100	-16.70	20230615	24900	368.67	20221014	1.40	N	006110	500	73 억	5771202	N	N	0	N	N
116	20231010	140201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	118700	1500	2	1.28	15896834600	132144	92.44	118000	123400	117200	152300	82100	117200	120300.62	39.23	-3003	125000	121100	115400	111500	105800	123050	113450	74	35100	500	84380	100	1	14711916	17463	75.90	9.47	12	0.90	1564.00	12540.00	140100	20230615	-15.27	23500	20221005	405.11	140100	-15.27	20230615	35200	237.22	20230119	140100	-15.27	20230615	24900	376.71	20221014	1.40	N	006110	500	73 억	5771202	N	N	0	N	N
117	20231010	130201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	118500	1300	2	1.11	13627101700	112950	79.01	118000	123400	117200	152300	82100	117200	120648.88	39.23	-2113	125000	121100	115400	111500	105800	123050	113450	74	35100	500	84380	100	1	14711916	17434	75.77	9.45	12	0.77	1564.00	12540.00	140100	20230615	-15.42	23500	20221005	404.26	140100	-15.42	20230615	35200	236.65	20230119	140100	-15.42	20230615	24900	375.90	20221014	1.40	N	006110	500	73 억	5771202	N	N	0	N	N
118	20231010	120201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	121200	4000	2	3.41	11796290900	97627	68.29	118000	123400	117200	152300	82100	117200	120832.26	39.23	-2748	125000	121100	115400	111500	105800	123050	113450	74	35100	500	84380	100	1	14711916	17831	77.49	9.67	12	0.66	1564.00	12540.00	140100	20230615	-13.49	23500	20221005	415.74	140100	-13.49	20230615	35200	244.32	20230119	140100	-13.49	20230615	24900	386.75	20221014	1.40	N	006110	500	73 억	5771202	N	N	0	N	N
119	20231010	110158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	121600	4400	2	3.75	10721740000	88728	62.07	118000	123400	117200	152300	82100	117200	120840.55	39.23	-2714	125000	121100	115400	111500	105800	123050	113450	74	35100	500	84380	100	1	14711916	17890	77.75	9.70	12	0.60	1564.00	12540.00	140100	20230615	-13.20	23500	20221005	417.45	140100	-13.20	20230615	35200	245.45	20230119	140100	-13.20	20230615	24900	388.35	20221014	1.40	N	006110	500	73 억	5771202	N	N	0	N	N
120	20231010	100200	57	100.00	KOSPI		철강.금속	N	N	N	N	N	120800	3600	2	3.07	8355903700	69311	48.48	118000	123400	117200	152300	82100	117200	120559.34	39.23	-3733	125000	121100	115400	111500	105800	123050	113450	74	35100	500	84380	100	1	14711916	17772	77.24	9.63	12	0.47	1564.00	12540.00	140100	20230615	-13.78	23500	20221005	414.04	140100	-13.78	20230615	35200	243.18	20230119	140100	-13.78	20230615	24900	385.14	20221014	1.40	N	006110	500	73 억	5771202	N	N	0	N	N
121	20231010	090202	57	100.00	KOSPI		철강.금속	N	N	N	N	N	120300	3100	2	2.65	1069198800	8993	6.29	118000	121000	117800	152300	82100	117200	118902.75	39.23	-1146	125000	121100	115400	111500	105800	123050	113450	74	35100	500	84380	100	1	14711916	17698	76.92	9.59	12	0.06	1564.00	12540.00	140100	20230615	-14.13	23500	20221005	411.91	140100	-14.13	20230615	35200	241.76	20230119	140100	-14.13	20230615	24900	383.13	20221014	1.40	N	006110	500	73 억	5771202	N	N	0	N	N
122	20231006	160201	57	100.00	KOSPI		철강.금속	N	N	N	N	N	117200	7200	2	6.55	16569687600	142297	51.32	110000	119300	109700	143000	77000	110000	116451.32	39.27	-7072	124666	117332	111666	104332	98666	121000	108000	74	33000	500	79200	100	1	14711916	17242	74.94	9.35	12	0.97	1564.00	12540.00	140100	20230615	-16.35	22500	20221004	420.89	140100	-16.35	20230615	35200	232.95	20230119	140100	-16.35	20230615	24450	379.35	20221006	1.40	N	006110	500	73 억	5777294	N	N	15	N	N
123	20231006	150157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	116200	6200	2	5.64	15729408700	135098	48.72	110000	119300	109700	143000	77000	110000	116439.15	39.27	-5347	124666	117332	111666	104332	98666	121000	108000	74	33000	500	79200	100	1	14711916	17095	74.30	9.27	12	0.92	1564.00	12540.00	140100	20230615	-17.06	22500	20221004	416.44	140100	-17.06	20230615	35200	230.11	20230119	140100	-17.06	20230615	24450	375.26	20221006	1.40	N	006110	500	73 억	5777294	N	N	15	N	N
124	20231006	140159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	117000	7000	2	6.36	14419681400	123881	44.68	110000	119300	109700	143000	77000	110000	116409.81	39.27	-3791	124666	117332	111666	104332	98666	121000	108000	74	33000	500	79200	100	1	14711916	17213	74.81	9.33	12	0.84	1564.00	12540.00	140100	20230615	-16.49	22500	20221004	420.00	140100	-16.49	20230615	35200	232.39	20230119	140100	-16.49	20230615	24450	378.53	20221006	1.40	N	006110	500	73 억	5777294	N	N	15	N	N
125	20231006	130157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	117600	7600	2	6.91	13481229000	115876	41.79	110000	119300	109700	143000	77000	110000	116352.82	39.27	-5016	124666	117332	111666	104332	98666	121000	108000	74	33000	500	79200	100	1	14711916	17301	75.19	9.38	12	0.79	1564.00	12540.00	140100	20230615	-16.06	22500	20221004	422.67	140100	-16.06	20230615	35200	234.09	20230119	140100	-16.06	20230615	24450	380.98	20221006	1.40	N	006110	500	73 억	5777294	N	N	15	N	N
126	20231006	120157	57	100.00	KOSPI		철강.금속	N	N	N	N	N	117300	7300	2	6.64	10823391500	93406	33.69	110000	118000	109700	143000	77000	110000	115887.30	39.27	-9991	124666	117332	111666	104332	98666	121000	108000	74	33000	500	79200	100	1	14711916	17257	75.00	9.35	12	0.63	1564.00	12540.00	140100	20230615	-16.27	22500	20221004	421.33	140100	-16.27	20230615	35200	233.24	20230119	140100	-16.27	20230615	24450	379.75	20221006	1.40	N	006110	500	73 억	5777294	N	N	15	N	N
127	20231006	110156	57	100.00	KOSPI		철강.금속	N	N	N	N	N	116300	6300	2	5.73	9199929100	79458	28.66	110000	118000	109700	143000	77000	110000	115798.14	39.27	-12747	124666	117332	111666	104332	98666	121000	108000	74	33000	500	79200	100	1	14711916	17110	74.36	9.27	12	0.54	1564.00	12540.00	140100	20230615	-16.99	22500	20221004	416.89	140100	-16.99	20230615	35200	230.40	20230119	140100	-16.99	20230615	24450	375.66	20221006	1.40	N	006110	500	73 억	5777294	N	N	15	N	N
128	20231006	100158	57	100.00	KOSPI		철강.금속	N	N	N	N	N	116400	6400	2	5.82	7539418800	65211	23.52	110000	118000	109700	143000	77000	110000	115633.03	39.27	-13372	124666	117332	111666	104332	98666	121000	108000	74	33000	500	79200	100	1	14711916	17125	74.42	9.28	12	0.44	1564.00	12540.00	140100	20230615	-16.92	22500	20221004	417.33	140100	-16.92	20230615	35200	230.68	20230119	140100	-16.92	20230615	24450	376.07	20221006	1.40	N	006110	500	73 억	5777294	N	N	15	N	N
129	20231006	090155	57	100.00	KOSPI		철강.금속	N	N	N	N	N	111900	1900	2	1.73	555031300	4987	1.80	110000	113000	109700	143000	77000	110000	111349.76	39.27	-2574	124666	117332	111666	104332	98666	121000	108000	74	33000	500	79200	100	1	14711916	16463	71.55	8.92	12	0.03	1564.00	12540.00	140100	20230615	-20.13	22500	20221004	397.33	140100	-20.13	20230615	35200	217.90	20230119	140100	-20.13	20230615	24450	357.67	20221006	1.40	N	006110	500	73 억	5777294	N	N	15	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History