KissMeData/008350/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 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	160235	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1915	-48	5	-2.45	1343479032	692464	111.40	1982	1990	1910	2550	1375	1963	1940.15	4.52	-143033	2027	1995	1956	1924	1885	2011	1940	645	587	500	1450	1	1	129079090	2472	8.01	0.81	12	0.54	239.00	2370.00	3185	20230524	-39.87	1910	20231031	0.26	3185	-39.87	20230524	1910	0.26	20231031	3185	-39.87	20230524	1910	0.26	20231031	4.20	N	008350	500	645 억	5834615	N	N	0	N	N
3	20231031	150237	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1915	-48	5	-2.45	1238703636	637718	102.59	1982	1990	1910	2550	1375	1963	1942.40	4.52	-135359	2027	1995	1956	1924	1885	2011	1940	645	587	500	1450	1	1	129079090	2472	8.01	0.81	12	0.49	239.00	2370.00	3185	20230524	-39.87	1910	20231031	0.26	3185	-39.87	20230524	1910	0.26	20231031	3185	-39.87	20230524	1910	0.26	20231031	4.20	N	008350	500	645 억	5834615	N	N	0	N	N
4	20231031	140240	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1918	-45	5	-2.29	1102256205	566349	91.11	1982	1990	1913	2550	1375	1963	1946.25	4.52	-120088	2027	1995	1956	1924	1885	2011	1940	645	587	500	1450	1	1	129079090	2476	8.03	0.81	12	0.44	239.00	2370.00	3185	20230524	-39.78	1913	20231031	0.26	3185	-39.78	20230524	1913	0.26	20231031	3185	-39.78	20230524	1913	0.26	20231031	4.20	N	008350	500	645 억	5834615	N	N	0	N	N
5	20231031	130237	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1924	-39	5	-1.99	852906576	436269	70.19	1982	1990	1916	2550	1375	1963	1955.00	4.52	-90848	2027	1995	1956	1924	1885	2011	1940	645	587	500	1450	1	1	129079090	2483	8.05	0.81	12	0.34	239.00	2370.00	3185	20230524	-39.59	1916	20231031	0.42	3185	-39.59	20230524	1916	0.42	20231031	3185	-39.59	20230524	1916	0.42	20231031	4.20	N	008350	500	645 억	5834615	N	N	0	N	N
6	20231031	120232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1930	-33	5	-1.68	662092773	337077	54.23	1982	1990	1925	2550	1375	1963	1964.22	4.52	-81674	2027	1995	1956	1924	1885	2011	1940	645	587	500	1450	1	1	129079090	2491	8.08	0.81	12	0.26	239.00	2370.00	3185	20230524	-39.40	1917	20231030	0.68	3185	-39.40	20230524	1917	0.68	20231030	3185	-39.40	20230524	1917	0.68	20231030	4.20	N	008350	500	645 억	5834615	N	N	0	N	N
7	20231031	110240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1973	10	2	0.51	401499776	203529	32.74	1982	1990	1960	2550	1375	1963	1972.69	4.52	-28993	2027	1995	1956	1924	1885	2011	1940	645	587	500	1450	1	1	129079090	2547	8.26	0.83	12	0.16	239.00	2370.00	3185	20230524	-38.05	1917	20231030	2.92	3185	-38.05	20230524	1917	2.92	20231030	3185	-38.05	20230524	1917	2.92	20231030	4.20	N	008350	500	645 억	5834615	N	N	0	N	N
8	20231031	100239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1973	10	2	0.51	286207977	144863	23.31	1982	1990	1965	2550	1375	1963	1975.71	4.52	-12388	2027	1995	1956	1924	1885	2011	1940	645	587	500	1450	1	1	129079090	2547	8.26	0.83	12	0.11	239.00	2370.00	3185	20230524	-38.05	1917	20231030	2.92	3185	-38.05	20230524	1917	2.92	20231030	3185	-38.05	20230524	1917	2.92	20231030	4.20	N	008350	500	645 억	5834615	N	N	0	N	N
9	20231031	090237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1977	14	2	0.71	46713550	23603	3.80	1982	1983	1967	2550	1375	1963	1979.14	4.52	-14806	2027	1995	1956	1924	1885	2011	1940	645	587	500	1450	1	1	129079090	2552	8.27	0.83	12	0.02	239.00	2370.00	3185	20230524	-37.93	1917	20231030	3.13	3185	-37.93	20230524	1917	3.13	20231030	3185	-37.93	20230524	1917	3.13	20231030	4.20	N	008350	500	645 억	5834615	N	N	0	N	N
10	20231030	160234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1963	9	2	0.46	1201852872	616338	120.18	1926	1988	1917	2540	1368	1954	1949.67	4.51	215107	2015	1984	1957	1926	1899	2000	1942	645	586	500	1440	1	1	129079090	2534	8.21	0.83	12	0.48	239.00	2370.00	3185	20230524	-38.37	1917	20231030	2.40	3185	-38.37	20230524	1917	2.40	20231030	3185	-38.37	20230524	1917	2.40	20231030	4.40	N	008350	500	645 억	5827061	N	N	0	N	N
11	20231030	150230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1960	6	2	0.31	1085683112	557164	108.64	1926	1988	1917	2540	1368	1954	1948.59	4.51	190977	2015	1984	1957	1926	1899	2000	1942	645	586	500	1440	1	1	129079090	2530	8.20	0.83	12	0.43	239.00	2370.00	3185	20230524	-38.46	1917	20231030	2.24	3185	-38.46	20230524	1917	2.24	20231030	3185	-38.46	20230524	1917	2.24	20231030	4.40	N	008350	500	645 억	5827061	N	N	0	N	N
12	20231030	140231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1977	23	2	1.18	951844883	489109	95.37	1926	1988	1917	2540	1368	1954	1946.08	4.51	160823	2015	1984	1957	1926	1899	2000	1942	645	586	500	1440	1	1	129079090	2552	8.27	0.83	12	0.38	239.00	2370.00	3185	20230524	-37.93	1917	20231030	3.13	3185	-37.93	20230524	1917	3.13	20231030	3185	-37.93	20230524	1917	3.13	20231030	4.40	N	008350	500	645 억	5827061	N	N	0	N	N
13	20231030	130231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1972	18	2	0.92	869513668	447453	87.25	1926	1988	1917	2540	1368	1954	1943.25	4.51	137151	2015	1984	1957	1926	1899	2000	1942	645	586	500	1440	1	1	129079090	2545	8.25	0.83	12	0.35	239.00	2370.00	3185	20230524	-38.08	1917	20231030	2.87	3185	-38.08	20230524	1917	2.87	20231030	3185	-38.08	20230524	1917	2.87	20231030	4.40	N	008350	500	645 억	5827061	N	N	0	N	N
14	20231030	120229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1974	20	2	1.02	763426024	393655	76.76	1926	1988	1917	2540	1368	1954	1939.33	4.51	96383	2015	1984	1957	1926	1899	2000	1942	645	586	500	1440	1	1	129079090	2548	8.26	0.83	12	0.30	239.00	2370.00	3185	20230524	-38.02	1917	20231030	2.97	3185	-38.02	20230524	1917	2.97	20231030	3185	-38.02	20230524	1917	2.97	20231030	4.40	N	008350	500	645 억	5827061	N	N	0	N	N
15	20231030	110228	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1975	21	2	1.07	705939497	364523	71.08	1926	1988	1917	2540	1368	1954	1936.61	4.51	81152	2015	1984	1957	1926	1899	2000	1942	645	586	500	1440	1	1	129079090	2549	8.26	0.83	12	0.28	239.00	2370.00	3185	20230524	-37.99	1917	20231030	3.03	3185	-37.99	20230524	1917	3.03	20231030	3185	-37.99	20230524	1917	3.03	20231030	4.40	N	008350	500	645 억	5827061	N	N	0	N	N
16	20231030	100229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1947	-7	5	-0.36	504169967	261616	51.01	1926	1954	1917	2540	1368	1954	1927.14	4.51	61106	2015	1984	1957	1926	1899	2000	1942	645	586	500	1440	1	1	129079090	2513	8.15	0.82	12	0.20	239.00	2370.00	3185	20230524	-38.87	1917	20231030	1.56	3185	-38.87	20230524	1917	1.56	20231030	3185	-38.87	20230524	1917	1.56	20231030	4.40	N	008350	500	645 억	5827061	N	N	0	N	N
17	20231030	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1925	-29	5	-1.48	178339010	92571	18.05	1926	1954	1923	2540	1368	1954	1926.51	4.51	13068	2015	1984	1957	1926	1899	2000	1942	645	586	500	1440	1	1	129079090	2485	8.05	0.81	12	0.07	239.00	2370.00	3185	20230524	-39.56	1918	20231024	0.36	3185	-39.56	20230524	1918	0.36	20231024	3185	-39.56	20230524	1918	0.36	20231024	4.40	N	008350	500	645 억	5827061	N	N	0	N	N
18	20231027	160221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1954	14	2	0.72	985043401	502583	45.89	1937	1988	1930	2520	1358	1940	1959.96	4.45	77734	2034	1986	1962	1914	1890	1975	1903	645	580	500	1430	1	1	129079090	2522	8.18	0.82	12	0.39	239.00	2370.00	3185	20230524	-38.65	1918	20231024	1.88	3185	-38.65	20230524	1918	1.88	20231024	3185	-38.65	20230524	1918	1.88	20231024	4.43	N	008350	500	645 억	5745328	N	N	0	N	N
19	20231027	150230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1954	14	2	0.72	949330612	484316	44.22	1937	1988	1930	2520	1358	1940	1960.15	4.45	69795	2034	1986	1962	1914	1890	1975	1903	645	580	500	1430	1	1	129079090	2522	8.18	0.82	12	0.38	239.00	2370.00	3185	20230524	-38.65	1918	20231024	1.88	3185	-38.65	20230524	1918	1.88	20231024	3185	-38.65	20230524	1918	1.88	20231024	4.43	N	008350	500	645 억	5745328	N	N	0	N	N
20	20231027	140229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1960	20	2	1.03	871615014	444556	40.59	1937	1988	1930	2520	1358	1940	1960.64	4.45	63186	2034	1986	1962	1914	1890	1975	1903	645	580	500	1430	1	1	129079090	2530	8.20	0.83	12	0.34	239.00	2370.00	3185	20230524	-38.46	1918	20231024	2.19	3185	-38.46	20230524	1918	2.19	20231024	3185	-38.46	20230524	1918	2.19	20231024	4.43	N	008350	500	645 억	5745328	N	N	0	N	N
21	20231027	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1953	13	2	0.67	808941091	412507	37.66	1937	1988	1930	2520	1358	1940	1961.04	4.45	61040	2034	1986	1962	1914	1890	1975	1903	645	580	500	1430	1	1	129079090	2521	8.17	0.82	12	0.32	239.00	2370.00	3185	20230524	-38.68	1918	20231024	1.82	3185	-38.68	20230524	1918	1.82	20231024	3185	-38.68	20230524	1918	1.82	20231024	4.43	N	008350	500	645 억	5745328	N	N	0	N	N
22	20231027	120229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1975	35	2	1.80	614958032	313631	28.64	1937	1988	1930	2520	1358	1940	1960.77	4.45	55704	2034	1986	1962	1914	1890	1975	1903	645	580	500	1430	1	1	129079090	2549	8.26	0.83	12	0.24	239.00	2370.00	3185	20230524	-37.99	1918	20231024	2.97	3185	-37.99	20230524	1918	2.97	20231024	3185	-37.99	20230524	1918	2.97	20231024	4.43	N	008350	500	645 억	5745328	N	N	0	N	N
23	20231027	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1980	40	2	2.06	435610373	223049	20.37	1937	1983	1930	2520	1358	1940	1952.98	4.45	9315	2034	1986	1962	1914	1890	1975	1903	645	580	500	1430	1	1	129079090	2556	8.28	0.84	12	0.17	239.00	2370.00	3185	20230524	-37.83	1918	20231024	3.23	3185	-37.83	20230524	1918	3.23	20231024	3185	-37.83	20230524	1918	3.23	20231024	4.43	N	008350	500	645 억	5745328	N	N	0	N	N
24	20231027	100229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1943	3	2	0.15	256222853	131954	12.05	1937	1957	1930	2520	1358	1940	1941.76	4.45	-27146	2034	1986	1962	1914	1890	1975	1903	645	580	500	1430	1	1	129079090	2508	8.13	0.82	12	0.10	239.00	2370.00	3185	20230524	-39.00	1918	20231024	1.30	3185	-39.00	20230524	1918	1.30	20231024	3185	-39.00	20230524	1918	1.30	20231024	4.43	N	008350	500	645 억	5745328	N	N	0	N	N
25	20231027	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1941	1	2	0.05	16401592	8459	0.77	1937	1950	1937	2520	1358	1940	1938.95	4.45	1453	2034	1986	1962	1914	1890	1975	1903	645	580	500	1430	1	1	129079090	2505	8.12	0.82	12	0.01	239.00	2370.00	3185	20230524	-39.06	1918	20231024	1.20	3185	-39.06	20230524	1918	1.20	20231024	3185	-39.06	20230524	1918	1.20	20231024	4.43	N	008350	500	645 억	5745328	N	N	0	N	N
26	20231026	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1940	-80	5	-3.96	2122327030	1077924	196.42	1994	2010	1938	2625	1415	2020	1969.08	4.66	-272022	2076	2047	2021	1992	1966	2047	1992	645	605	500	1490	1	1	129079090	2504	8.12	0.82	12	0.84	239.00	2370.00	3185	20230524	-39.09	1918	20231024	1.15	3185	-39.09	20230524	1918	1.15	20231024	3185	-39.09	20230524	1918	1.15	20231024	4.49	N	008350	500	645 억	6017321	N	N	0	N	N
27	20231026	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1946	-74	5	-3.66	1863805287	944764	172.16	1994	2010	1941	2625	1415	2020	1972.77	4.66	-267362	2076	2047	2021	1992	1966	2047	1992	645	605	500	1490	1	1	129079090	2512	8.14	0.82	12	0.73	239.00	2370.00	3185	20230524	-38.90	1918	20231024	1.46	3185	-38.90	20230524	1918	1.46	20231024	3185	-38.90	20230524	1918	1.46	20231024	4.49	N	008350	500	645 억	6017321	N	N	0	N	N
28	20231026	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1945	-75	5	-3.71	1659790893	839965	153.06	1994	2010	1944	2625	1415	2020	1976.02	4.66	-257431	2076	2047	2021	1992	1966	2047	1992	645	605	500	1490	1	1	129079090	2511	8.14	0.82	12	0.65	239.00	2370.00	3185	20230524	-38.93	1918	20231024	1.41	3185	-38.93	20230524	1918	1.41	20231024	3185	-38.93	20230524	1918	1.41	20231024	4.49	N	008350	500	645 억	6017321	N	N	0	N	N
29	20231026	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1967	-53	5	-2.62	1288492617	649872	118.42	1994	2010	1950	2625	1415	2020	1982.69	4.66	-209644	2076	2047	2021	1992	1966	2047	1992	645	605	500	1490	1	1	129079090	2539	8.23	0.83	12	0.50	239.00	2370.00	3185	20230524	-38.24	1918	20231024	2.55	3185	-38.24	20230524	1918	2.55	20231024	3185	-38.24	20230524	1918	2.55	20231024	4.49	N	008350	500	645 억	6017321	N	N	0	N	N
30	20231026	120227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1966	-54	5	-2.67	1110555617	559085	101.88	1994	2010	1965	2625	1415	2020	1986.38	4.66	-185510	2076	2047	2021	1992	1966	2047	1992	645	605	500	1490	1	1	129079090	2538	8.23	0.83	12	0.43	239.00	2370.00	3185	20230524	-38.27	1918	20231024	2.50	3185	-38.27	20230524	1918	2.50	20231024	3185	-38.27	20230524	1918	2.50	20231024	4.49	N	008350	500	645 억	6017321	N	N	0	N	N
31	20231026	110228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1983	-37	5	-1.83	800954225	402231	73.30	1994	2010	1979	2625	1415	2020	1991.28	4.66	-84923	2076	2047	2021	1992	1966	2047	1992	645	605	500	1490	1	1	129079090	2560	8.30	0.84	12	0.31	239.00	2370.00	3185	20230524	-37.74	1918	20231024	3.39	3185	-37.74	20230524	1918	3.39	20231024	3185	-37.74	20230524	1918	3.39	20231024	4.49	N	008350	500	645 억	6017321	N	N	0	N	N
32	20231026	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1992	-28	5	-1.39	619430641	310762	56.63	1994	2010	1979	2625	1415	2020	1993.26	4.66	-37893	2076	2047	2021	1992	1966	2047	1992	645	605	500	1490	1	1	129079090	2571	8.33	0.84	12	0.24	239.00	2370.00	3185	20230524	-37.46	1918	20231024	3.86	3185	-37.46	20230524	1918	3.86	20231024	3185	-37.46	20230524	1918	3.86	20231024	4.49	N	008350	500	645 억	6017321	N	N	0	N	N
33	20231026	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1988	-32	5	-1.58	74545385	37461	6.83	1994	1995	1979	2625	1415	2020	1989.95	4.66	-14083	2076	2047	2021	1992	1966	2047	1992	645	605	500	1490	1	1	129079090	2566	8.32	0.84	12	0.03	239.00	2370.00	3185	20230524	-37.58	1918	20231024	3.65	3185	-37.58	20230524	1918	3.65	20231024	3185	-37.58	20230524	1918	3.65	20231024	4.49	N	008350	500	645 억	6017321	N	N	0	N	N
34	20231025	160227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2020	15	2	0.75	1098628171	541748	44.08	2020	2050	1995	2605	1405	2005	2027.95	4.52	174703	2096	2050	1984	1938	1872	2073	1961	645	600	500	1480	5	1	129079090	2607	8.45	0.85	12	0.42	239.00	2370.00	3185	20230524	-36.58	1918	20231024	5.32	3185	-36.58	20230524	1918	5.32	20231024	3185	-36.58	20230524	1918	5.32	20231024	4.55	N	008350	500	645 억	5830038	N	N	0	N	N
35	20231025	150227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2025	20	2	1.00	1014949496	500343	40.71	2020	2050	1995	2605	1405	2005	2028.51	4.52	179180	2096	2050	1984	1938	1872	2073	1961	645	600	500	1480	5	1	129079090	2614	8.47	0.85	12	0.39	239.00	2370.00	3185	20230524	-36.42	1918	20231024	5.58	3185	-36.42	20230524	1918	5.58	20231024	3185	-36.42	20230524	1918	5.58	20231024	4.55	N	008350	500	645 억	5830038	N	N	0	N	N
36	20231025	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2030	25	2	1.25	958967566	472662	38.46	2020	2050	1995	2605	1405	2005	2028.87	4.52	180798	2096	2050	1984	1938	1872	2073	1961	645	600	500	1480	5	1	129079090	2620	8.49	0.86	12	0.37	239.00	2370.00	3185	20230524	-36.26	1918	20231024	5.84	3185	-36.26	20230524	1918	5.84	20231024	3185	-36.26	20230524	1918	5.84	20231024	4.55	N	008350	500	645 억	5830038	N	N	0	N	N
37	20231025	130227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2020	15	2	0.75	884284166	435720	35.45	2020	2050	1995	2605	1405	2005	2029.48	4.52	174635	2096	2050	1984	1938	1872	2073	1961	645	600	500	1480	5	1	129079090	2607	8.45	0.85	12	0.34	239.00	2370.00	3185	20230524	-36.58	1918	20231024	5.32	3185	-36.58	20230524	1918	5.32	20231024	3185	-36.58	20230524	1918	5.32	20231024	4.55	N	008350	500	645 억	5830038	N	N	0	N	N
38	20231025	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2035	30	2	1.50	759637731	374124	30.44	2020	2050	1995	2605	1405	2005	2030.44	4.52	166487	2096	2050	1984	1938	1872	2073	1961	645	600	500	1480	5	1	129079090	2627	8.51	0.86	12	0.29	239.00	2370.00	3185	20230524	-36.11	1918	20231024	6.10	3185	-36.11	20230524	1918	6.10	20231024	3185	-36.11	20230524	1918	6.10	20231024	4.55	N	008350	500	645 억	5830038	N	N	0	N	N
39	20231025	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2035	30	2	1.50	546095861	269439	21.92	2020	2045	1995	2605	1405	2005	2026.79	4.52	114828	2096	2050	1984	1938	1872	2073	1961	645	600	500	1480	5	1	129079090	2627	8.51	0.86	12	0.21	239.00	2370.00	3185	20230524	-36.11	1918	20231024	6.10	3185	-36.11	20230524	1918	6.10	20231024	3185	-36.11	20230524	1918	6.10	20231024	4.55	N	008350	500	645 억	5830038	N	N	0	N	N
40	20231025	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2030	25	2	1.25	341752056	168806	13.73	2020	2045	1995	2605	1405	2005	2024.53	4.52	57491	2096	2050	1984	1938	1872	2073	1961	645	600	500	1480	5	1	129079090	2620	8.49	0.86	12	0.13	239.00	2370.00	3185	20230524	-36.26	1918	20231024	5.84	3185	-36.26	20230524	1918	5.84	20231024	3185	-36.26	20230524	1918	5.84	20231024	4.55	N	008350	500	645 억	5830038	N	N	0	N	N
41	20231025	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2035	30	2	1.50	79311236	39385	3.20	2020	2035	1995	2605	1405	2005	2013.74	4.52	-3173	2096	2050	1984	1938	1872	2073	1961	645	600	500	1480	5	1	129079090	2627	8.51	0.86	12	0.03	239.00	2370.00	3185	20230524	-36.11	1918	20231024	6.10	3185	-36.11	20230524	1918	6.10	20231024	3185	-36.11	20230524	1918	6.10	20231024	4.55	N	008350	500	645 억	5830038	N	N	0	N	N
42	20231024	160222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2005	20	2	1.01	2389602295	1211058	206.71	1975	2030	1918	2580	1390	1985	1973.15	4.28	288548	2051	2017	1996	1962	1941	2007	1952	645	595	500	1460	5	1	129079090	2588	8.39	0.85	12	0.94	239.00	2370.00	3185	20230524	-37.05	1918	20231024	4.54	3185	-37.05	20230524	1918	4.54	20231024	3185	-37.05	20230524	1918	4.54	20231024	4.60	N	008350	500	645 억	5525642	N	N	0	N	N
43	20231024	150225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2030	45	2	2.27	2074447755	1054272	179.95	1975	2030	1918	2580	1390	1985	1967.66	4.28	206135	2051	2017	1996	1962	1941	2007	1952	645	595	500	1460	5	1	129079090	2620	8.49	0.86	12	0.82	239.00	2370.00	3185	20230524	-36.26	1918	20231024	5.84	3185	-36.26	20230524	1918	5.84	20231024	3185	-36.26	20230524	1918	5.84	20231024	4.60	N	008350	500	645 억	5525642	N	N	0	N	N
44	20231024	140222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2010	25	2	1.26	1813773965	925101	157.90	1975	2010	1918	2580	1390	1985	1960.62	4.28	148483	2051	2017	1996	1962	1941	2007	1952	645	595	500	1460	5	1	129079090	2594	8.41	0.85	12	0.72	239.00	2370.00	3185	20230524	-36.89	1918	20231024	4.80	3185	-36.89	20230524	1918	4.80	20231024	3185	-36.89	20230524	1918	4.80	20231024	4.60	N	008350	500	645 억	5525642	N	N	0	N	N
45	20231024	130225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1993	8	2	0.40	1638683540	837534	142.95	1975	2005	1918	2580	1390	1985	1956.56	4.28	94585	2051	2017	1996	1962	1941	2007	1952	645	595	500	1460	1	1	129079090	2573	8.34	0.84	12	0.65	239.00	2370.00	3185	20230524	-37.43	1918	20231024	3.91	3185	-37.43	20230524	1918	3.91	20231024	3185	-37.43	20230524	1918	3.91	20231024	4.60	N	008350	500	645 억	5525642	N	N	0	N	N
46	20231024	120224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1969	-16	5	-0.81	1441279081	737863	125.94	1975	2005	1918	2580	1390	1985	1953.32	4.28	53124	2051	2017	1996	1962	1941	2007	1952	645	595	500	1460	1	1	129079090	2542	8.24	0.83	12	0.57	239.00	2370.00	3185	20230524	-38.18	1918	20231024	2.66	3185	-38.18	20230524	1918	2.66	20231024	3185	-38.18	20230524	1918	2.66	20231024	4.60	N	008350	500	645 억	5525642	N	N	0	N	N
47	20231024	110223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1934	-51	5	-2.57	1306808280	669254	114.23	1975	2005	1918	2580	1390	1985	1952.63	4.28	34050	2051	2017	1996	1962	1941	2007	1952	645	595	500	1460	1	1	129079090	2496	8.09	0.82	12	0.52	239.00	2370.00	3185	20230524	-39.28	1918	20231024	0.83	3185	-39.28	20230524	1918	0.83	20231024	3185	-39.28	20230524	1918	0.83	20231024	4.60	N	008350	500	645 억	5525642	N	N	0	N	N
48	20231024	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1972	-13	5	-0.65	385310605	193800	33.08	1975	2005	1971	2580	1390	1985	1988.19	4.28	-32804	2051	2017	1996	1962	1941	2007	1952	645	595	500	1460	1	1	129079090	2545	8.25	0.83	12	0.15	239.00	2370.00	3185	20230524	-38.08	1970	20230103	0.10	3185	-38.08	20230524	1970	0.10	20230103	3185	-38.08	20230524	1970	0.10	20230103	4.60	N	008350	500	645 억	5525642	N	N	0	N	N
49	20231024	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1990	5	2	0.25	66536120	33648	5.74	1975	1996	1975	2580	1390	1985	1977.42	4.28	16917	2051	2017	1996	1962	1941	2007	1952	645	595	500	1460	1	1	129079090	2569	8.33	0.84	12	0.03	239.00	2370.00	3185	20230524	-37.52	1970	20230103	1.02	3185	-37.52	20230524	1970	1.02	20230103	3185	-37.52	20230524	1970	1.02	20230103	4.60	N	008350	500	645 억	5525642	N	N	0	N	N
50	20231023	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1985	-20	5	-1.00	1153788898	577648	48.73	1995	2030	1975	2605	1405	2005	1997.41	4.32	-53561	2062	2033	2006	1977	1950	2020	1964	645	600	500	1480	1	1	129079090	2562	8.31	0.84	12	0.45	239.00	2370.00	3185	20230524	-37.68	1970	20230103	0.76	3185	-37.68	20230524	1970	0.76	20230103	3185	-37.68	20230524	1970	0.76	20230103	4.61	N	008350	500	645 억	5570363	N	N	0	N	N
51	20231023	150220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1987	-18	5	-0.90	1026200703	513277	43.30	1995	2030	1981	2605	1405	2005	1999.31	4.32	-46046	2062	2033	2006	1977	1950	2020	1964	645	600	500	1480	1	1	129079090	2565	8.31	0.84	12	0.40	239.00	2370.00	3185	20230524	-37.61	1970	20230103	0.86	3185	-37.61	20230524	1970	0.86	20230103	3185	-37.61	20230524	1970	0.86	20230103	4.61	N	008350	500	645 억	5570363	N	N	0	N	N
52	20231023	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1998	-7	5	-0.35	726986686	362790	30.60	1995	2030	1982	2605	1405	2005	2003.88	4.32	-4946	2062	2033	2006	1977	1950	2020	1964	645	600	500	1480	1	1	129079090	2579	8.36	0.84	12	0.28	239.00	2370.00	3185	20230524	-37.27	1970	20230103	1.42	3185	-37.27	20230524	1970	1.42	20230103	3185	-37.27	20230524	1970	1.42	20230103	4.61	N	008350	500	645 억	5570363	N	N	0	N	N
53	20231023	130222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2010	5	2	0.25	540313290	269283	22.72	1995	2030	1982	2605	1405	2005	2006.49	4.32	-3671	2062	2033	2006	1977	1950	2020	1964	645	600	500	1480	5	1	129079090	2594	8.41	0.85	12	0.21	239.00	2370.00	3185	20230524	-36.89	1970	20230103	2.03	3185	-36.89	20230524	1970	2.03	20230103	3185	-36.89	20230524	1970	2.03	20230103	4.61	N	008350	500	645 억	5570363	N	N	0	N	N
54	20231023	120220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2015	10	2	0.50	433192470	215851	18.21	1995	2030	1982	2605	1405	2005	2006.91	4.32	4941	2062	2033	2006	1977	1950	2020	1964	645	600	500	1480	5	1	129079090	2601	8.43	0.85	12	0.17	239.00	2370.00	3185	20230524	-36.73	1970	20230103	2.28	3185	-36.73	20230524	1970	2.28	20230103	3185	-36.73	20230524	1970	2.28	20230103	4.61	N	008350	500	645 억	5570363	N	N	0	N	N
55	20231023	110222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2025	20	2	1.00	369001405	184010	15.52	1995	2030	1982	2605	1405	2005	2005.33	4.32	9209	2062	2033	2006	1977	1950	2020	1964	645	600	500	1480	5	1	129079090	2614	8.47	0.85	12	0.14	239.00	2370.00	3185	20230524	-36.42	1970	20230103	2.79	3185	-36.42	20230524	1970	2.79	20230103	3185	-36.42	20230524	1970	2.79	20230103	4.61	N	008350	500	645 억	5570363	N	N	0	N	N
56	20231023	100220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2015	10	2	0.50	217355175	108634	9.16	1995	2020	1982	2605	1405	2005	2000.80	4.32	-11568	2062	2033	2006	1977	1950	2020	1964	645	600	500	1480	5	1	129079090	2601	8.43	0.85	12	0.08	239.00	2370.00	3185	20230524	-36.73	1970	20230103	2.28	3185	-36.73	20230524	1970	2.28	20230103	3185	-36.73	20230524	1970	2.28	20230103	4.61	N	008350	500	645 억	5570363	N	N	0	N	N
57	20231023	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1990	-15	5	-0.75	44885891	22499	1.90	1995	2000	1990	2605	1405	2005	1995.01	4.32	-7661	2062	2033	2006	1977	1950	2020	1964	645	600	500	1480	1	1	129079090	2569	8.33	0.84	12	0.02	239.00	2370.00	3185	20230524	-37.52	1970	20230103	1.02	3185	-37.52	20230524	1970	1.02	20230103	3185	-37.52	20230524	1970	1.02	20230103	4.61	N	008350	500	645 억	5570363	N	N	0	N	N
58	20231020	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2005	-25	5	-1.23	2335045556	1169108	99.73	2025	2035	1979	2635	1425	2030	1997.25	4.44	-160347	2106	2067	2046	2007	1986	2057	1997	645	605	500	1500	5	1	129079090	2588	8.39	0.85	12	0.91	239.00	2370.00	3185	20230524	-37.05	1970	20230103	1.78	3185	-37.05	20230524	1970	1.78	20230103	3185	-37.05	20230524	1970	1.78	20230103	4.64	N	008350	500	645 억	5731185	N	N	19	N	N
59	20231020	150221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2010	-20	5	-0.99	2184709654	1094039	93.33	2025	2035	1979	2635	1425	2030	1996.92	4.44	-162691	2106	2067	2046	2007	1986	2057	1997	645	605	500	1500	5	1	129079090	2594	8.41	0.85	12	0.85	239.00	2370.00	3185	20230524	-36.89	1970	20230103	2.03	3185	-36.89	20230524	1970	2.03	20230103	3185	-36.89	20230524	1970	2.03	20230103	4.64	N	008350	500	645 억	5731185	N	N	19	N	N
60	20231020	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2030	0	3	0.00	1914209299	960022	81.89	2025	2035	1979	2635	1425	2030	1993.92	4.44	-147223	2106	2067	2046	2007	1986	2057	1997	645	605	500	1500	5	1	129079090	2620	8.49	0.86	12	0.74	239.00	2370.00	3185	20230524	-36.26	1970	20230103	3.05	3185	-36.26	20230524	1970	3.05	20230103	3185	-36.26	20230524	1970	3.05	20230103	4.64	N	008350	500	645 억	5731185	N	N	19	N	N
61	20231020	130216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2030	0	3	0.00	1815392859	911270	77.74	2025	2035	1979	2635	1425	2030	1992.16	4.44	-144781	2106	2067	2046	2007	1986	2057	1997	645	605	500	1500	5	1	129079090	2620	8.49	0.86	12	0.71	239.00	2370.00	3185	20230524	-36.26	1970	20230103	3.05	3185	-36.26	20230524	1970	3.05	20230103	3185	-36.26	20230524	1970	3.05	20230103	4.64	N	008350	500	645 억	5731185	N	N	19	N	N
62	20231020	120219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2005	-25	5	-1.23	1716292449	862137	73.54	2025	2035	1979	2635	1425	2030	1990.74	4.44	-145384	2106	2067	2046	2007	1986	2057	1997	645	605	500	1500	5	1	129079090	2588	8.39	0.85	12	0.67	239.00	2370.00	3185	20230524	-37.05	1970	20230103	1.78	3185	-37.05	20230524	1970	1.78	20230103	3185	-37.05	20230524	1970	1.78	20230103	4.64	N	008350	500	645 억	5731185	N	N	19	N	N
63	20231020	110221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1984	-46	5	-2.27	1388460166	697148	59.47	2025	2035	1979	2635	1425	2030	1991.63	4.44	-125334	2106	2067	2046	2007	1986	2057	1997	645	605	500	1500	1	1	129079090	2561	8.30	0.84	12	0.54	239.00	2370.00	3185	20230524	-37.71	1970	20230103	0.71	3185	-37.71	20230524	1970	0.71	20230103	3185	-37.71	20230524	1970	0.71	20230103	4.64	N	008350	500	645 억	5731185	N	N	19	N	N
64	20231020	100220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1990	-40	5	-1.97	866419296	433830	37.01	2025	2035	1980	2635	1425	2030	1997.14	4.44	-87100	2106	2067	2046	2007	1986	2057	1997	645	605	500	1500	1	1	129079090	2569	8.33	0.84	12	0.34	239.00	2370.00	3185	20230524	-37.52	1970	20230103	1.02	3185	-37.52	20230524	1970	1.02	20230103	3185	-37.52	20230524	1970	1.02	20230103	4.64	N	008350	500	645 억	5731185	N	N	19	N	N
65	20231020	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2030	0	3	0.00	35311930	17424	1.49	2025	2035	2020	2635	1425	2030	2026.62	4.44	6117	2106	2067	2046	2007	1986	2057	1997	645	605	500	1500	5	1	129079090	2620	8.49	0.86	12	0.01	239.00	2370.00	3185	20230524	-36.26	1970	20230103	3.05	3185	-36.26	20230524	1970	3.05	20230103	3185	-36.26	20230524	1970	3.05	20230103	4.64	N	008350	500	645 억	5731185	N	N	19	N	N
66	20231019	160219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2030	-70	5	-3.33	2382602980	1163725	161.83	2080	2085	2025	2730	1470	2100	2047.41	4.69	-325035	2143	2121	2098	2076	2053	2132	2087	645	630	500	1550	5	1	129079090	2620	8.49	0.86	12	0.90	239.00	2370.00	3185	20230524	-36.26	1970	20230103	3.05	3185	-36.26	20230524	1970	3.05	20230103	3185	-36.26	20230524	1970	3.05	20230103	4.51	N	008350	500	645 억	6056477	N	N	19	N	N
67	20231019	150219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2040	-60	5	-2.86	2196741130	1072355	149.12	2080	2085	2025	2730	1470	2100	2048.52	4.69	-344975	2143	2121	2098	2076	2053	2132	2087	645	630	500	1550	5	1	129079090	2633	8.54	0.86	12	0.83	239.00	2370.00	3185	20230524	-35.95	1970	20230103	3.55	3185	-35.95	20230524	1970	3.55	20230103	3185	-35.95	20230524	1970	3.55	20230103	4.51	N	008350	500	645 억	6056477	N	N	55	N	N
68	20231019	140220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2045	-55	5	-2.62	1983221460	967859	134.59	2080	2085	2025	2730	1470	2100	2049.08	4.69	-315028	2143	2121	2098	2076	2053	2132	2087	645	630	500	1550	5	1	129079090	2640	8.56	0.86	12	0.75	239.00	2370.00	3185	20230524	-35.79	1970	20230103	3.81	3185	-35.79	20230524	1970	3.81	20230103	3185	-35.79	20230524	1970	3.81	20230103	4.51	N	008350	500	645 억	6056477	N	N	55	N	N
69	20231019	130219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2050	-50	5	-2.38	1856491080	905826	125.97	2080	2085	2025	2730	1470	2100	2049.50	4.69	-309201	2143	2121	2098	2076	2053	2132	2087	645	630	500	1550	5	1	129079090	2646	8.58	0.86	12	0.70	239.00	2370.00	3185	20230524	-35.64	1970	20230103	4.06	3185	-35.64	20230524	1970	4.06	20230103	3185	-35.64	20230524	1970	4.06	20230103	4.51	N	008350	500	645 억	6056477	N	N	55	N	N
70	20231019	120219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2045	-55	5	-2.62	1255572695	610515	84.90	2080	2085	2040	2730	1470	2100	2056.58	4.69	-231486	2143	2121	2098	2076	2053	2132	2087	645	630	500	1550	5	1	129079090	2640	8.56	0.86	12	0.47	239.00	2370.00	3185	20230524	-35.79	1970	20230103	3.81	3185	-35.79	20230524	1970	3.81	20230103	3185	-35.79	20230524	1970	3.81	20230103	4.51	N	008350	500	645 억	6056477	N	N	55	N	N
71	20231019	110220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2055	-45	5	-2.14	915194895	444336	61.79	2080	2085	2050	2730	1470	2100	2059.69	4.69	-152022	2143	2121	2098	2076	2053	2132	2087	645	630	500	1550	5	1	129079090	2653	8.60	0.87	12	0.34	239.00	2370.00	3185	20230524	-35.48	1970	20230103	4.31	3185	-35.48	20230524	1970	4.31	20230103	3185	-35.48	20230524	1970	4.31	20230103	4.51	N	008350	500	645 억	6056477	N	N	55	N	N
72	20231019	100218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2065	-35	5	-1.67	633044645	307178	42.72	2080	2085	2050	2730	1470	2100	2060.84	4.69	-90140	2143	2121	2098	2076	2053	2132	2087	645	630	500	1550	5	1	129079090	2665	8.64	0.87	12	0.24	239.00	2370.00	3185	20230524	-35.16	1970	20230103	4.82	3185	-35.16	20230524	1970	4.82	20230103	3185	-35.16	20230524	1970	4.82	20230103	4.51	N	008350	500	645 억	6056477	N	N	55	N	N
73	20231019	090220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2075	-25	5	-1.19	85259305	41083	5.71	2080	2085	2065	2730	1470	2100	2075.29	4.69	-1559	2143	2121	2098	2076	2053	2132	2087	645	630	500	1550	5	1	129079090	2678	8.68	0.88	12	0.03	239.00	2370.00	3185	20230524	-34.85	1970	20230103	5.33	3185	-34.85	20230524	1970	5.33	20230103	3185	-34.85	20230524	1970	5.33	20230103	4.51	N	008350	500	645 억	6056477	N	N	55	N	N
74	20231018	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	0	3	0.00	1481258045	707859	62.83	2090	2120	2075	2730	1470	2100	2092.58	4.63	85053	2150	2125	2095	2070	2040	2137	2082	645	630	500	1550	5	1	129079090	2711	8.79	0.89	12	0.55	239.00	2370.00	3185	20230524	-34.07	1900	20221014	10.53	3185	-34.07	20230524	1970	6.60	20230103	3185	-34.07	20230524	1970	6.60	20230103	4.44	N	008350	500	645 억	5974567	N	N	55	N	N
75	20231018	150218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2110	10	2	0.48	1385564520	662258	58.78	2090	2120	2075	2730	1470	2100	2092.18	4.63	82509	2150	2125	2095	2070	2040	2137	2082	645	630	500	1550	5	1	129079090	2724	8.83	0.89	12	0.51	239.00	2370.00	3185	20230524	-33.75	1900	20221014	11.05	3185	-33.75	20230524	1970	7.11	20230103	3185	-33.75	20230524	1970	7.11	20230103	4.44	N	008350	500	645 억	5974567	N	N	58	N	N
76	20231018	140216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	0	3	0.00	1171385940	559992	49.70	2090	2120	2075	2730	1470	2100	2091.79	4.63	81774	2150	2125	2095	2070	2040	2137	2082	645	630	500	1550	5	1	129079090	2711	8.79	0.89	12	0.43	239.00	2370.00	3185	20230524	-34.07	1900	20221014	10.53	3185	-34.07	20230524	1970	6.60	20230103	3185	-34.07	20230524	1970	6.60	20230103	4.44	N	008350	500	645 억	5974567	N	N	58	N	N
77	20231018	130216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2095	-5	5	-0.24	1018865040	487338	43.26	2090	2120	2075	2730	1470	2100	2090.67	4.63	78859	2150	2125	2095	2070	2040	2137	2082	645	630	500	1550	5	1	129079090	2704	8.77	0.88	12	0.38	239.00	2370.00	3185	20230524	-34.22	1900	20221014	10.26	3185	-34.22	20230524	1970	6.35	20230103	3185	-34.22	20230524	1970	6.35	20230103	4.44	N	008350	500	645 억	5974567	N	N	58	N	N
78	20231018	120218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2095	-5	5	-0.24	800225750	382650	33.96	2090	2120	2075	2730	1470	2100	2091.27	4.63	78891	2150	2125	2095	2070	2040	2137	2082	645	630	500	1550	5	1	129079090	2704	8.77	0.88	12	0.30	239.00	2370.00	3185	20230524	-34.22	1900	20221014	10.26	3185	-34.22	20230524	1970	6.35	20230103	3185	-34.22	20230524	1970	6.35	20230103	4.44	N	008350	500	645 억	5974567	N	N	58	N	N
79	20231018	110218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2085	-15	5	-0.71	660565410	315842	28.03	2090	2120	2075	2730	1470	2100	2091.43	4.63	56199	2150	2125	2095	2070	2040	2137	2082	645	630	500	1550	5	1	129079090	2691	8.72	0.88	12	0.24	239.00	2370.00	3185	20230524	-34.54	1900	20221014	9.74	3185	-34.54	20230524	1970	5.84	20230103	3185	-34.54	20230524	1970	5.84	20230103	4.44	N	008350	500	645 억	5974567	N	N	58	N	N
80	20231018	100219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2085	-15	5	-0.71	359573615	171491	15.22	2090	2120	2075	2730	1470	2100	2096.74	4.63	40848	2150	2125	2095	2070	2040	2137	2082	645	630	500	1550	5	1	129079090	2691	8.72	0.88	12	0.13	239.00	2370.00	3185	20230524	-34.54	1900	20221014	9.74	3185	-34.54	20230524	1970	5.84	20230103	3185	-34.54	20230524	1970	5.84	20230103	4.44	N	008350	500	645 억	5974567	N	N	58	N	N
81	20231018	090217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	0	3	0.00	66142505	31715	2.81	2090	2105	2075	2730	1470	2100	2085.38	4.63	7123	2150	2125	2095	2070	2040	2137	2082	645	630	500	1550	5	1	129079090	2711	8.79	0.89	12	0.02	239.00	2370.00	3185	20230524	-34.07	1900	20221014	10.53	3185	-34.07	20230524	1970	6.60	20230103	3185	-34.07	20230524	1970	6.60	20230103	4.44	N	008350	500	645 억	5974567	N	N	58	N	N
82	20231017	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	35	2	1.69	2326415170	1107304	87.04	2075	2120	2065	2680	1450	2065	2100.97	4.61	32166	2141	2102	2071	2032	2001	2087	2017	645	615	500	1520	5	1	129079090	2711	8.79	0.89	12	0.86	239.00	2370.00	3185	20230524	-34.07	1880	20221013	11.70	3185	-34.07	20230524	1970	6.60	20230103	3185	-34.07	20230524	1970	6.60	20230103	4.47	N	008350	500	645 억	5949470	N	N	58	N	N
83	20231017	150218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	35	2	1.69	2167887820	1032022	81.12	2075	2120	2065	2680	1450	2065	2100.62	4.61	11226	2141	2102	2071	2032	2001	2087	2017	645	615	500	1520	5	1	129079090	2711	8.79	0.89	12	0.80	239.00	2370.00	3185	20230524	-34.07	1880	20221013	11.70	3185	-34.07	20230524	1970	6.60	20230103	3185	-34.07	20230524	1970	6.60	20230103	4.47	N	008350	500	645 억	5949470	N	N	308	N	N
84	20231017	140218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	35	2	1.69	1932849630	920141	72.33	2075	2120	2065	2680	1450	2065	2100.60	4.61	26254	2141	2102	2071	2032	2001	2087	2017	645	615	500	1520	5	1	129079090	2711	8.79	0.89	12	0.71	239.00	2370.00	3185	20230524	-34.07	1880	20221013	11.70	3185	-34.07	20230524	1970	6.60	20230103	3185	-34.07	20230524	1970	6.60	20230103	4.47	N	008350	500	645 억	5949470	N	N	308	N	N
85	20231017	130217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2110	45	2	2.18	1748392855	832552	65.44	2075	2115	2065	2680	1450	2065	2100.04	4.61	76656	2141	2102	2071	2032	2001	2087	2017	645	615	500	1520	5	1	129079090	2724	8.83	0.89	12	0.64	239.00	2370.00	3185	20230524	-33.75	1880	20221013	12.23	3185	-33.75	20230524	1970	7.11	20230103	3185	-33.75	20230524	1970	7.11	20230103	4.47	N	008350	500	645 억	5949470	N	N	308	N	N
86	20231017	120218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2105	40	2	1.94	1570909555	748473	58.83	2075	2115	2065	2680	1450	2065	2098.82	4.61	76669	2141	2102	2071	2032	2001	2087	2017	645	615	500	1520	5	1	129079090	2717	8.81	0.89	12	0.58	239.00	2370.00	3185	20230524	-33.91	1880	20221013	11.97	3185	-33.91	20230524	1970	6.85	20230103	3185	-33.91	20230524	1970	6.85	20230103	4.47	N	008350	500	645 억	5949470	N	N	308	N	N
87	20231017	110215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2105	40	2	1.94	1145782960	546867	42.99	2075	2115	2065	2680	1450	2065	2095.18	4.61	143552	2141	2102	2071	2032	2001	2087	2017	645	615	500	1520	5	1	129079090	2717	8.81	0.89	12	0.42	239.00	2370.00	3185	20230524	-33.91	1880	20221013	11.97	3185	-33.91	20230524	1970	6.85	20230103	3185	-33.91	20230524	1970	6.85	20230103	4.47	N	008350	500	645 억	5949470	N	N	308	N	N
88	20231017	100215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2095	30	2	1.45	739248825	353153	27.76	2075	2115	2065	2680	1450	2065	2093.28	4.61	131147	2141	2102	2071	2032	2001	2087	2017	645	615	500	1520	5	1	129079090	2704	8.77	0.88	12	0.27	239.00	2370.00	3185	20230524	-34.22	1880	20221013	11.44	3185	-34.22	20230524	1970	6.35	20230103	3185	-34.22	20230524	1970	6.35	20230103	4.47	N	008350	500	645 억	5949470	N	N	308	N	N
89	20231017	090217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2075	10	2	0.48	69807330	33660	2.65	2075	2080	2065	2680	1450	2065	2073.90	4.61	7671	2141	2102	2071	2032	2001	2087	2017	645	615	500	1520	5	1	129079090	2678	8.68	0.88	12	0.03	239.00	2370.00	3185	20230524	-34.85	1880	20221013	10.37	3185	-34.85	20230524	1970	5.33	20230103	3185	-34.85	20230524	1970	5.33	20230103	4.47	N	008350	500	645 억	5949470	N	N	308	N	N
90	20231016	160216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2065	-45	5	-2.13	2579244050	1248387	110.58	2080	2110	2040	2740	1480	2110	2066.06	4.75	-177043	2213	2161	2128	2076	2043	2145	2060	645	630	500	1560	5	1	129079090	2665	8.64	0.87	12	0.97	239.00	2370.00	3185	20230524	-35.16	1670	20221012	23.65	3185	-35.16	20230524	1970	4.82	20230103	3185	-35.16	20230524	1970	4.82	20230103	4.40	N	008350	500	645 억	6129149	N	N	308	N	N
91	20231016	150215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2060	-50	5	-2.37	2448789820	1185114	104.98	2080	2110	2040	2740	1480	2110	2066.29	4.75	-166395	2213	2161	2128	2076	2043	2145	2060	645	630	500	1560	5	1	129079090	2659	8.62	0.87	12	0.92	239.00	2370.00	3185	20230524	-35.32	1670	20221012	23.35	3185	-35.32	20230524	1970	4.57	20230103	3185	-35.32	20230524	1970	4.57	20230103	4.40	N	008350	500	645 억	6129149	N	N	729	N	N
92	20231016	140217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2055	-55	5	-2.61	2198122280	1063101	94.17	2080	2110	2040	2740	1480	2110	2067.65	4.75	-162089	2213	2161	2128	2076	2043	2145	2060	645	630	500	1560	5	1	129079090	2653	8.60	0.87	12	0.82	239.00	2370.00	3185	20230524	-35.48	1670	20221012	23.05	3185	-35.48	20230524	1970	4.31	20230103	3185	-35.48	20230524	1970	4.31	20230103	4.40	N	008350	500	645 억	6129149	N	N	729	N	N
93	20231016	130216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2060	-50	5	-2.37	1954046540	944021	83.62	2080	2110	2040	2740	1480	2110	2069.92	4.75	-142372	2213	2161	2128	2076	2043	2145	2060	645	630	500	1560	5	1	129079090	2659	8.62	0.87	12	0.73	239.00	2370.00	3185	20230524	-35.32	1670	20221012	23.35	3185	-35.32	20230524	1970	4.57	20230103	3185	-35.32	20230524	1970	4.57	20230103	4.40	N	008350	500	645 억	6129149	N	N	729	N	N
94	20231016	120217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2055	-55	5	-2.61	1510598590	727727	64.46	2080	2110	2045	2740	1480	2110	2075.78	4.75	-57704	2213	2161	2128	2076	2043	2145	2060	645	630	500	1560	5	1	129079090	2653	8.60	0.87	12	0.56	239.00	2370.00	3185	20230524	-35.48	1670	20221012	23.05	3185	-35.48	20230524	1970	4.31	20230103	3185	-35.48	20230524	1970	4.31	20230103	4.40	N	008350	500	645 억	6129149	N	N	729	N	N
95	20231016	110216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2075	-35	5	-1.66	1140475610	548336	48.57	2080	2110	2045	2740	1480	2110	2079.88	4.75	7599	2213	2161	2128	2076	2043	2145	2060	645	630	500	1560	5	1	129079090	2678	8.68	0.88	12	0.42	239.00	2370.00	3185	20230524	-34.85	1670	20221012	24.25	3185	-34.85	20230524	1970	5.33	20230103	3185	-34.85	20230524	1970	5.33	20230103	4.40	N	008350	500	645 억	6129149	N	N	729	N	N
96	20231016	100214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2090	-20	5	-0.95	828534685	398475	35.30	2080	2110	2045	2740	1480	2110	2079.26	4.75	14170	2213	2161	2128	2076	2043	2145	2060	645	630	500	1560	5	1	129079090	2698	8.74	0.88	12	0.31	239.00	2370.00	3185	20230524	-34.38	1670	20221012	25.15	3185	-34.38	20230524	1970	6.09	20230103	3185	-34.38	20230524	1970	6.09	20230103	4.40	N	008350	500	645 억	6129149	N	N	729	N	N
97	20231016	090215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2060	-50	5	-2.37	156371550	75537	6.69	2080	2090	2050	2740	1480	2110	2070.13	4.75	2087	2213	2161	2128	2076	2043	2145	2060	645	630	500	1560	5	1	129079090	2659	8.62	0.87	12	0.06	239.00	2370.00	3185	20230524	-35.32	1670	20221012	23.35	3185	-35.32	20230524	1970	4.57	20230103	3185	-35.32	20230524	1970	4.57	20230103	4.40	N	008350	500	645 억	6129149	N	N	729	N	N
98	20231012	160217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2175	85	2	4.07	5046524280	2331434	174.70	2070	2215	2070	2715	1465	2090	2164.53	4.58	187868	2156	2122	2076	2042	1996	2140	2060	645	625	500	1540	5	1	129079090	2807	9.10	0.92	12	1.81	239.00	2370.00	3185	20230524	-31.71	1670	20221012	30.24	3185	-31.71	20230524	1970	10.41	20230103	3185	-31.71	20230524	1670	30.24	20221012	4.45	N	008350	500	645 억	5909385	N	N	872	N	N
99	20231012	150216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2190	100	2	4.78	4619063340	2135914	160.05	2070	2215	2070	2715	1465	2090	2162.58	4.58	162935	2156	2122	2076	2042	1996	2140	2060	645	625	500	1540	5	1	129079090	2827	9.16	0.92	12	1.65	239.00	2370.00	3185	20230524	-31.24	1670	20221012	31.14	3185	-31.24	20230524	1970	11.17	20230103	3185	-31.24	20230524	1670	31.14	20221012	4.45	N	008350	500	645 억	5909385	N	N	1549	N	N
100	20231012	140216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2160	70	2	3.35	2561692690	1197109	89.70	2070	2170	2070	2715	1465	2090	2139.91	4.58	275750	2156	2122	2076	2042	1996	2140	2060	645	625	500	1540	5	1	129079090	2788	9.04	0.91	12	0.93	239.00	2370.00	3185	20230524	-32.18	1670	20221012	29.34	3185	-32.18	20230524	1970	9.64	20230103	3185	-32.18	20230524	1670	29.34	20221012	4.45	N	008350	500	645 억	5909385	N	N	1549	N	N
101	20231012	130216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2160	70	2	3.35	2261719145	1058310	79.30	2070	2170	2070	2715	1465	2090	2137.12	4.58	257024	2156	2122	2076	2042	1996	2140	2060	645	625	500	1540	5	1	129079090	2788	9.04	0.91	12	0.82	239.00	2370.00	3185	20230524	-32.18	1670	20221012	29.34	3185	-32.18	20230524	1970	9.64	20230103	3185	-32.18	20230524	1670	29.34	20221012	4.45	N	008350	500	645 억	5909385	N	N	1549	N	N
102	20231012	120219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2155	65	2	3.11	1779872200	835233	62.59	2070	2160	2070	2715	1465	2090	2131.01	4.58	171602	2156	2122	2076	2042	1996	2140	2060	645	625	500	1540	5	1	129079090	2782	9.02	0.91	12	0.65	239.00	2370.00	3185	20230524	-32.34	1670	20221012	29.04	3185	-32.34	20230524	1970	9.39	20230103	3185	-32.34	20230524	1670	29.04	20221012	4.45	N	008350	500	645 억	5909385	N	N	1549	N	N
103	20231012	110218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2155	65	2	3.11	1363987410	642104	48.12	2070	2160	2070	2715	1465	2090	2124.27	4.58	183232	2156	2122	2076	2042	1996	2140	2060	645	625	500	1540	5	1	129079090	2782	9.02	0.91	12	0.50	239.00	2370.00	3185	20230524	-32.34	1670	20221012	29.04	3185	-32.34	20230524	1970	9.39	20230103	3185	-32.34	20230524	1670	29.04	20221012	4.45	N	008350	500	645 억	5909385	N	N	1549	N	N
104	20231012	100218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2130	40	2	1.91	957448655	452517	33.91	2070	2145	2070	2715	1465	2090	2115.85	4.58	156006	2156	2122	2076	2042	1996	2140	2060	645	625	500	1540	5	1	129079090	2749	8.91	0.90	12	0.35	239.00	2370.00	3185	20230524	-33.12	1670	20221012	27.54	3185	-33.12	20230524	1970	8.12	20230103	3185	-33.12	20230524	1670	27.54	20221012	4.45	N	008350	500	645 억	5909385	N	N	1549	N	N
105	20231012	090219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2095	5	2	0.24	127179450	61243	4.59	2070	2095	2070	2715	1465	2090	2076.56	4.58	23163	2156	2122	2076	2042	1996	2140	2060	645	625	500	1540	5	1	129079090	2704	8.77	0.88	12	0.05	239.00	2370.00	3185	20230524	-34.22	1670	20221012	25.45	3185	-34.22	20230524	1970	6.35	20230103	3185	-34.22	20230524	1670	25.45	20221012	4.45	N	008350	500	645 억	5909385	N	N	1549	N	N
106	20231011	160217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2090	65	2	3.21	2743039930	1321464	67.03	2050	2110	2030	2630	1420	2025	2075.66	4.39	229315	2208	2116	2058	1966	1908	2087	1937	645	605	500	1490	5	1	129079090	2698	8.74	0.88	12	1.02	239.00	2370.00	3185	20230524	-34.38	1670	20221012	25.15	3185	-34.38	20230524	1970	6.09	20230103	3185	-34.38	20230524	1670	25.15	20221012	4.53	N	008350	500	645 억	5662314	N	N	1549	N	N
107	20231011	150216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	75	2	3.70	2532458830	1220934	61.93	2050	2110	2030	2630	1420	2025	2074.20	4.39	215563	2208	2116	2058	1966	1908	2087	1937	645	605	500	1490	5	1	129079090	2711	8.79	0.89	12	0.95	239.00	2370.00	3185	20230524	-34.07	1670	20221012	25.75	3185	-34.07	20230524	1970	6.60	20230103	3185	-34.07	20230524	1670	25.75	20221012	4.53	N	008350	500	645 억	5662314	N	N	310	N	N
108	20231011	140218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2090	65	2	3.21	2317677455	1118292	56.72	2050	2110	2030	2630	1420	2025	2072.52	4.39	214050	2208	2116	2058	1966	1908	2087	1937	645	605	500	1490	5	1	129079090	2698	8.74	0.88	12	0.87	239.00	2370.00	3185	20230524	-34.38	1670	20221012	25.15	3185	-34.38	20230524	1970	6.09	20230103	3185	-34.38	20230524	1670	25.15	20221012	4.53	N	008350	500	645 억	5662314	N	N	310	N	N
109	20231011	130215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2085	60	2	2.96	2051417405	990540	50.24	2050	2110	2030	2630	1420	2025	2071.01	4.39	203545	2208	2116	2058	1966	1908	2087	1937	645	605	500	1490	5	1	129079090	2691	8.72	0.88	12	0.77	239.00	2370.00	3185	20230524	-34.54	1670	20221012	24.85	3185	-34.54	20230524	1970	5.84	20230103	3185	-34.54	20230524	1670	24.85	20221012	4.53	N	008350	500	645 억	5662314	N	N	310	N	N
110	20231011	120219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2075	50	2	2.47	1644760640	796286	40.39	2050	2090	2030	2630	1420	2025	2065.54	4.39	270497	2208	2116	2058	1966	1908	2087	1937	645	605	500	1490	5	1	129079090	2678	8.68	0.88	12	0.62	239.00	2370.00	3185	20230524	-34.85	1670	20221012	24.25	3185	-34.85	20230524	1970	5.33	20230103	3185	-34.85	20230524	1670	24.25	20221012	4.53	N	008350	500	645 억	5662314	N	N	310	N	N
111	20231011	110217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2085	60	2	2.96	1537451980	744693	37.77	2050	2090	2030	2630	1420	2025	2064.54	4.39	268363	2208	2116	2058	1966	1908	2087	1937	645	605	500	1490	5	1	129079090	2691	8.72	0.88	12	0.58	239.00	2370.00	3185	20230524	-34.54	1670	20221012	24.85	3185	-34.54	20230524	1970	5.84	20230103	3185	-34.54	20230524	1670	24.85	20221012	4.53	N	008350	500	645 억	5662314	N	N	310	N	N
112	20231011	100216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2060	35	2	1.73	810854625	393617	19.97	2050	2075	2030	2630	1420	2025	2060.01	4.39	74546	2208	2116	2058	1966	1908	2087	1937	645	605	500	1490	5	1	129079090	2659	8.62	0.87	12	0.30	239.00	2370.00	3185	20230524	-35.32	1670	20221012	23.35	3185	-35.32	20230524	1970	4.57	20230103	3185	-35.32	20230524	1670	23.35	20221012	4.53	N	008350	500	645 억	5662314	N	N	310	N	N
113	20231011	090217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2035	10	2	0.49	82183470	40159	2.04	2050	2050	2030	2630	1420	2025	2046.45	4.39	-8043	2208	2116	2058	1966	1908	2087	1937	645	605	500	1490	5	1	129079090	2627	8.51	0.86	12	0.03	239.00	2370.00	3185	20230524	-36.11	1670	20221012	21.86	3185	-36.11	20230524	1970	3.30	20230103	3185	-36.11	20230524	1670	21.86	20221012	4.53	N	008350	500	645 억	5662314	N	N	310	N	N
114	20231010	160215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2025	-90	5	-4.26	4043265265	1949733	148.94	2115	2150	2000	2745	1485	2115	2073.89	4.39	42861	2185	2150	2100	2065	2015	2167	2082	645	630	500	1560	5	1	129079090	2614	8.47	0.85	12	1.51	239.00	2370.00	3185	20230524	-36.42	1670	20221012	21.26	3185	-36.42	20230524	1970	2.79	20230103	3185	-36.42	20230524	1670	21.26	20221012	4.65	N	008350	500	645 억	5661819	N	N	310	N	N
115	20231010	150216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2025	-90	5	-4.26	3696756395	1778162	135.83	2115	2150	2000	2745	1485	2115	2078.97	4.39	9161	2185	2150	2100	2065	2015	2167	2082	645	630	500	1560	5	1	129079090	2614	8.47	0.85	12	1.38	239.00	2370.00	3185	20230524	-36.42	1670	20221012	21.26	3185	-36.42	20230524	1970	2.79	20230103	3185	-36.42	20230524	1670	21.26	20221012	4.65	N	008350	500	645 억	5661819	N	N	103	N	N
116	20231010	140215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2050	-65	5	-3.07	2852384005	1359511	103.85	2115	2150	2040	2745	1485	2115	2098.09	4.39	-91316	2185	2150	2100	2065	2015	2167	2082	645	630	500	1560	5	1	129079090	2646	8.58	0.86	12	1.05	239.00	2370.00	3185	20230524	-35.64	1670	20221012	22.75	3185	-35.64	20230524	1970	4.06	20230103	3185	-35.64	20230524	1670	22.75	20221012	4.65	N	008350	500	645 억	5661819	N	N	103	N	N
117	20231010	130215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2080	-35	5	-1.65	2115799670	1001223	76.48	2115	2150	2065	2745	1485	2115	2113.21	4.39	62045	2185	2150	2100	2065	2015	2167	2082	645	630	500	1560	5	1	129079090	2685	8.70	0.88	12	0.78	239.00	2370.00	3185	20230524	-34.69	1670	20221012	24.55	3185	-34.69	20230524	1970	5.58	20230103	3185	-34.69	20230524	1670	24.55	20221012	4.65	N	008350	500	645 억	5661819	N	N	103	N	N
118	20231010	120214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2120	5	2	0.24	1471965260	693640	52.99	2115	2150	2095	2745	1485	2115	2122.09	4.39	162162	2185	2150	2100	2065	2015	2167	2082	645	630	500	1560	5	1	129079090	2736	8.87	0.89	12	0.54	239.00	2370.00	3185	20230524	-33.44	1670	20221012	26.95	3185	-33.44	20230524	1970	7.61	20230103	3185	-33.44	20230524	1670	26.95	20221012	4.65	N	008350	500	645 억	5661819	N	N	103	N	N
119	20231010	110211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2125	10	2	0.47	1301740175	613671	46.88	2115	2150	2095	2745	1485	2115	2121.24	4.39	182551	2185	2150	2100	2065	2015	2167	2082	645	630	500	1560	5	1	129079090	2743	8.89	0.90	12	0.48	239.00	2370.00	3185	20230524	-33.28	1670	20221012	27.25	3185	-33.28	20230524	1970	7.87	20230103	3185	-33.28	20230524	1670	27.25	20221012	4.65	N	008350	500	645 억	5661819	N	N	103	N	N
120	20231010	100213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2130	15	2	0.71	889377955	419697	32.06	2115	2150	2095	2745	1485	2115	2119.10	4.39	117280	2185	2150	2100	2065	2015	2167	2082	645	630	500	1560	5	1	129079090	2749	8.91	0.90	12	0.33	239.00	2370.00	3185	20230524	-33.12	1670	20221012	27.54	3185	-33.12	20230524	1970	8.12	20230103	3185	-33.12	20230524	1670	27.54	20221012	4.65	N	008350	500	645 억	5661819	N	N	103	N	N
121	20231010	090214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2105	-10	5	-0.47	91546000	43242	3.30	2115	2125	2105	2745	1485	2115	2117.07	4.39	-17711	2185	2150	2100	2065	2015	2167	2082	645	630	500	1560	5	1	129079090	2717	8.81	0.89	12	0.03	239.00	2370.00	3185	20230524	-33.91	1670	20221012	26.05	3185	-33.91	20230524	1970	6.85	20230103	3185	-33.91	20230524	1670	26.05	20221012	4.65	N	008350	500	645 억	5661819	N	N	103	N	N
122	20231006	160214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2115	35	2	1.68	2746821005	1299969	63.81	2055	2135	2050	2700	1460	2080	2112.99	4.11	364029	2200	2140	2090	2030	1980	2170	2060	645	620	500	1530	5	1	129079090	2730	8.85	0.89	12	1.01	239.00	2370.00	3185	20230524	-33.59	1670	20221012	26.65	3185	-33.59	20230524	1970	7.36	20230103	3185	-33.59	20230524	1670	26.65	20221012	4.60	N	008350	500	645 억	5303829	N	N	103	N	N
123	20231006	150211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2110	30	2	1.44	2536929950	1200535	58.93	2055	2135	2050	2700	1460	2080	2113.17	4.11	325785	2200	2140	2090	2030	1980	2170	2060	645	620	500	1530	5	1	129079090	2724	8.83	0.89	12	0.93	239.00	2370.00	3185	20230524	-33.75	1670	20221012	26.35	3185	-33.75	20230524	1970	7.11	20230103	3185	-33.75	20230524	1670	26.35	20221012	4.60	N	008350	500	645 억	5303829	N	N	92	N	N
124	20231006	140212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2115	35	2	1.68	2140848555	1012823	49.71	2055	2135	2050	2700	1460	2080	2113.74	4.11	253379	2200	2140	2090	2030	1980	2170	2060	645	620	500	1530	5	1	129079090	2730	8.85	0.89	12	0.78	239.00	2370.00	3185	20230524	-33.59	1670	20221012	26.65	3185	-33.59	20230524	1970	7.36	20230103	3185	-33.59	20230524	1670	26.65	20221012	4.60	N	008350	500	645 억	5303829	N	N	92	N	N
125	20231006	130211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2125	45	2	2.16	1802675125	853368	41.89	2055	2135	2050	2700	1460	2080	2112.42	4.11	221764	2200	2140	2090	2030	1980	2170	2060	645	620	500	1530	5	1	129079090	2743	8.89	0.90	12	0.66	239.00	2370.00	3185	20230524	-33.28	1670	20221012	27.25	3185	-33.28	20230524	1970	7.87	20230103	3185	-33.28	20230524	1670	27.25	20221012	4.60	N	008350	500	645 억	5303829	N	N	92	N	N
126	20231006	120210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2130	50	2	2.40	1605154065	760610	37.33	2055	2135	2050	2700	1460	2080	2110.35	4.11	208102	2200	2140	2090	2030	1980	2170	2060	645	620	500	1530	5	1	129079090	2749	8.91	0.90	12	0.59	239.00	2370.00	3185	20230524	-33.12	1670	20221012	27.54	3185	-33.12	20230524	1970	8.12	20230103	3185	-33.12	20230524	1670	27.54	20221012	4.60	N	008350	500	645 억	5303829	N	N	92	N	N
127	20231006	110208	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2120	40	2	1.92	1398811305	663398	32.56	2055	2135	2050	2700	1460	2080	2108.56	4.11	189633	2200	2140	2090	2030	1980	2170	2060	645	620	500	1530	5	1	129079090	2736	8.87	0.89	12	0.51	239.00	2370.00	3185	20230524	-33.44	1670	20221012	26.95	3185	-33.44	20230524	1970	7.61	20230103	3185	-33.44	20230524	1670	26.95	20221012	4.60	N	008350	500	645 억	5303829	N	N	92	N	N
128	20231006	100211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2120	40	2	1.92	910929570	433626	21.28	2055	2130	2050	2700	1460	2080	2100.73	4.11	110041	2200	2140	2090	2030	1980	2170	2060	645	620	500	1530	5	1	129079090	2736	8.87	0.89	12	0.34	239.00	2370.00	3185	20230524	-33.44	1670	20221012	26.95	3185	-33.44	20230524	1970	7.61	20230103	3185	-33.44	20230524	1670	26.95	20221012	4.60	N	008350	500	645 억	5303829	N	N	92	N	N
129	20231006	090207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2080	0	3	0.00	125594185	60820	2.99	2055	2100	2050	2700	1460	2080	2065.01	4.11	10979	2200	2140	2090	2030	1980	2170	2060	645	620	500	1530	5	1	129079090	2685	8.70	0.88	12	0.05	239.00	2370.00	3185	20230524	-34.69	1670	20221012	24.55	3185	-34.69	20230524	1970	5.58	20230103	3185	-34.69	20230524	1670	24.55	20221012	4.60	N	008350	500	645 억	5303829	N	N	92	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History