KissMeData/460850/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	settlingMonth	volumeTurnoverRate	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	161328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6890	-40	5	-0.58	967642280	137692	122.84	7020	7280	6830	9000	4860	6930	7027.61	27.50	0	-20451	7156	7042	6946	6832	6736	6995	6785	1495	2070	5000	4850	10	1	29898656	2060	12	0.46	20200	20230616	-65.89	6400	20231026	7.66	20200	-65.89	20230616	6400	7.66	20231026	20200	-65.89	20230616	6400	7.66	20231026	0.80	N	460850	5000	1494 억	8222186	N	N	0	N	N
3	20231031	151341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6850	-80	5	-1.15	935852180	133064	118.71	7020	7280	6830	9000	4860	6930	7033.10	27.50	0	-19455	7156	7042	6946	6832	6736	6995	6785	1495	2070	5000	4850	10	1	29898656	2048	12	0.45	20200	20230616	-66.09	6400	20231026	7.03	20200	-66.09	20230616	6400	7.03	20231026	20200	-66.09	20230616	6400	7.03	20231026	0.80	N	460850	5000	1494 억	8222186	N	N	0	N	N
4	20231031	141351	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6890	-40	5	-0.58	871591290	123691	110.35	7020	7280	6830	9000	4860	6930	7046.52	27.50	0	-17523	7156	7042	6946	6832	6736	6995	6785	1495	2070	5000	4850	10	1	29898656	2060	12	0.41	20200	20230616	-65.89	6400	20231026	7.66	20200	-65.89	20230616	6400	7.66	20231026	20200	-65.89	20230616	6400	7.66	20231026	0.80	N	460850	5000	1494 억	8222186	N	N	0	N	N
5	20231031	131339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6930	0	3	0.00	818213320	115936	103.43	7020	7280	6870	9000	4860	6930	7057.46	27.50	0	-15069	7156	7042	6946	6832	6736	6995	6785	1495	2070	5000	4850	10	1	29898656	2072	12	0.39	20200	20230616	-65.69	6400	20231026	8.28	20200	-65.69	20230616	6400	8.28	20231026	20200	-65.69	20230616	6400	8.28	20231026	0.80	N	460850	5000	1494 억	8222186	N	N	0	N	N
6	20231031	121342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6970	40	2	0.58	777738670	110067	98.19	7020	7280	6890	9000	4860	6930	7066.05	27.50	0	-14751	7156	7042	6946	6832	6736	6995	6785	1495	2070	5000	4850	10	1	29898656	2084	12	0.37	20200	20230616	-65.50	6400	20231026	8.91	20200	-65.50	20230616	6400	8.91	20231026	20200	-65.50	20230616	6400	8.91	20231026	0.80	N	460850	5000	1494 억	8222186	N	N	0	N	N
7	20231031	111413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6990	60	2	0.87	657248420	92760	82.75	7020	7280	6940	9000	4860	6930	7085.47	27.50	0	-8936	7156	7042	6946	6832	6736	6995	6785	1495	2070	5000	4850	10	1	29898656	2090	12	0.31	20200	20230616	-65.40	6400	20231026	9.22	20200	-65.40	20230616	6400	9.22	20231026	20200	-65.40	20230616	6400	9.22	20231026	0.80	N	460850	5000	1494 억	8222186	N	N	0	N	N
8	20231031	101349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7140	210	2	3.03	486126040	68386	61.01	7020	7280	6940	9000	4860	6930	7108.56	27.50	0	-1493	7156	7042	6946	6832	6736	6995	6785	1495	2070	5000	4850	10	1	29898656	2135	12	0.23	20200	20230616	-64.65	6400	20231026	11.56	20200	-64.65	20230616	6400	11.56	20231026	20200	-64.65	20230616	6400	11.56	20231026	0.80	N	460850	5000	1494 억	8222186	N	N	0	N	N
9	20231031	091352	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7050	120	2	1.73	46108710	6542	5.84	7020	7090	7000	9000	4860	6930	7048.11	27.50	0	1940	7156	7042	6946	6832	6736	6995	6785	1495	2070	5000	4850	10	1	29898656	2108	12	0.02	20200	20230616	-65.10	6400	20231026	10.16	20200	-65.10	20230616	6400	10.16	20231026	20200	-65.10	20230616	6400	10.16	20231026	0.80	N	460850	5000	1494 억	8222186	N	N	0	N	N
10	20231030	161323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6930	-70	5	-1.00	765346360	110104	16.00	6980	7060	6850	9100	4900	7000	6951.17	27.52	0	-2530	8620	7810	7140	6330	5660	8215	6735	1495	2100	5000	4900	10	1	29898656	2072	12	0.37	20200	20230616	-65.69	6400	20231026	8.28	20200	-65.69	20230616	6400	8.28	20231026	20200	-65.69	20230616	6400	8.28	20231026	0.83	N	460850	5000	1494 억	8228067	N	N	0	N	N
11	20231030	151251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6940	-60	5	-0.86	727519910	104653	15.21	6980	7060	6850	9100	4900	7000	6951.73	27.52	0	-3188	8620	7810	7140	6330	5660	8215	6735	1495	2100	5000	4900	10	1	29898656	2075	12	0.35	20200	20230616	-65.64	6400	20231026	8.44	20200	-65.64	20230616	6400	8.44	20231026	20200	-65.64	20230616	6400	8.44	20231026	0.83	N	460850	5000	1494 억	8228067	N	N	0	N	N
12	20231030	141252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7010	10	2	0.14	593479390	85405	12.41	6980	7060	6850	9100	4900	7000	6949.00	27.52	0	-4660	8620	7810	7140	6330	5660	8215	6735	1495	2100	5000	4900	10	1	29898656	2096	12	0.29	20200	20230616	-65.30	6400	20231026	9.53	20200	-65.30	20230616	6400	9.53	20231026	20200	-65.30	20230616	6400	9.53	20231026	0.83	N	460850	5000	1494 억	8228067	N	N	0	N	N
13	20231030	131254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7020	20	2	0.29	566858330	81599	11.86	6980	7060	6850	9100	4900	7000	6946.88	27.52	0	-3208	8620	7810	7140	6330	5660	8215	6735	1495	2100	5000	4900	10	1	29898656	2099	12	0.27	20200	20230616	-65.25	6400	20231026	9.69	20200	-65.25	20230616	6400	9.69	20231026	20200	-65.25	20230616	6400	9.69	20231026	0.83	N	460850	5000	1494 억	8228067	N	N	0	N	N
14	20231030	121244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6990	-10	5	-0.14	482165200	69546	10.11	6980	7050	6850	9100	4900	7000	6933.04	27.52	0	-3369	8620	7810	7140	6330	5660	8215	6735	1495	2100	5000	4900	10	1	29898656	2090	12	0.23	20200	20230616	-65.40	6400	20231026	9.22	20200	-65.40	20230616	6400	9.22	20231026	20200	-65.40	20230616	6400	9.22	20231026	0.83	N	460850	5000	1494 억	8228067	N	N	0	N	N
15	20231030	111245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6990	-10	5	-0.14	420196730	60667	8.82	6980	7050	6850	9100	4900	7000	6926.28	27.52	0	-5566	8620	7810	7140	6330	5660	8215	6735	1495	2100	5000	4900	10	1	29898656	2090	12	0.20	20200	20230616	-65.40	6400	20231026	9.22	20200	-65.40	20230616	6400	9.22	20231026	20200	-65.40	20230616	6400	9.22	20231026	0.83	N	460850	5000	1494 억	8228067	N	N	0	N	N
16	20231030	101240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6980	-20	5	-0.29	308230520	44631	6.49	6980	6990	6850	9100	4900	7000	6906.20	27.52	0	-3311	8620	7810	7140	6330	5660	8215	6735	1495	2100	5000	4900	10	1	29898656	2087	12	0.15	20200	20230616	-65.45	6400	20231026	9.06	20200	-65.45	20230616	6400	9.06	20231026	20200	-65.45	20230616	6400	9.06	20231026	0.83	N	460850	5000	1494 억	8228067	N	N	0	N	N
17	20231030	091241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6870	-130	5	-1.86	140925580	20364	2.96	6980	6990	6860	9100	4900	7000	6920.33	27.52	0	-418	8620	7810	7140	6330	5660	8215	6735	1495	2100	5000	4900	10	1	29898656	2054	12	0.07	20200	20230616	-65.99	6400	20231026	7.34	20200	-65.99	20230616	6400	7.34	20231026	20200	-65.99	20230616	6400	7.34	20231026	0.83	N	460850	5000	1494 억	8228067	N	N	0	N	N
18	20231027	161136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7000	470	2	7.20	4997631380	686299	816.94	6630	7950	6470	8480	4580	6530	7283.23	27.77	0	-75002	6923	6726	6563	6366	6203	6645	6285	1495	1950	5000	4570	10	1	29898656	2093	12	2.30	20200	20230616	-65.35	6400	20231026	9.38	20200	-65.35	20230616	6400	9.38	20231026	20200	-65.35	20230616	6400	9.38	20231026	0.82	N	460850	5000	1494 억	8303427	N	N	0	N	N
19	20231027	151241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6910	380	2	5.82	4900094120	672292	800.27	6630	7950	6470	8480	4580	6530	7288.64	27.77	0	-72757	6923	6726	6563	6366	6203	6645	6285	1495	1950	5000	4570	10	1	29898656	2066	12	2.25	20200	20230616	-65.79	6400	20231026	7.97	20200	-65.79	20230616	6400	7.97	20231026	20200	-65.79	20230616	6400	7.97	20231026	0.82	N	460850	5000	1494 억	8303427	N	N	0	N	N
20	20231027	141240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6960	430	2	6.58	4687655590	641602	763.74	6630	7950	6470	8480	4580	6530	7306.17	27.77	0	-72535	6923	6726	6563	6366	6203	6645	6285	1495	1950	5000	4570	10	1	29898656	2081	12	2.15	20200	20230616	-65.54	6400	20231026	8.75	20200	-65.54	20230616	6400	8.75	20231026	20200	-65.54	20230616	6400	8.75	20231026	0.82	N	460850	5000	1494 억	8303427	N	N	0	N	N
21	20231027	131228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6960	430	2	6.58	4512640180	616584	733.96	6630	7950	6470	8480	4580	6530	7318.78	27.77	0	-66132	6923	6726	6563	6366	6203	6645	6285	1495	1950	5000	4570	10	1	29898656	2081	12	2.06	20200	20230616	-65.54	6400	20231026	8.75	20200	-65.54	20230616	6400	8.75	20231026	20200	-65.54	20230616	6400	8.75	20231026	0.82	N	460850	5000	1494 억	8303427	N	N	0	N	N
22	20231027	121241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6990	460	2	7.04	4258561100	580010	690.42	6630	7950	6470	8480	4580	6530	7342.22	27.77	0	-63774	6923	6726	6563	6366	6203	6645	6285	1495	1950	5000	4570	10	1	29898656	2090	12	1.94	20200	20230616	-65.40	6400	20231026	9.22	20200	-65.40	20230616	6400	9.22	20231026	20200	-65.40	20230616	6400	9.22	20231026	0.82	N	460850	5000	1494 억	8303427	N	N	0	N	N
23	20231027	111249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7260	730	2	11.18	3048766850	410007	488.06	6630	7950	6470	8480	4580	6530	7435.89	27.77	0	-63147	6923	6726	6563	6366	6203	6645	6285	1495	1950	5000	4570	10	1	29898656	2171	12	1.37	20200	20230616	-64.06	6400	20231026	13.44	20200	-64.06	20230616	6400	13.44	20231026	20200	-64.06	20230616	6400	13.44	20231026	0.82	N	460850	5000	1494 억	8303427	N	N	0	N	N
24	20231027	101236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6500	-30	5	-0.46	76501180	11712	13.94	6630	6630	6470	8480	4580	6530	6531.86	27.77	0	-3230	6923	6726	6563	6366	6203	6645	6285	1495	1950	5000	4570	10	1	29898656	1943	12	0.04	20200	20230616	-67.82	6400	20231026	1.56	20200	-67.82	20230616	6400	1.56	20231026	20200	-67.82	20230616	6400	1.56	20231026	0.82	N	460850	5000	1494 억	8303427	N	N	0	N	N
25	20231027	091244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	100	2	1.53	6631850	1001	1.19	6630	6630	6600	8480	4580	6530	6625.22	27.77	0	-358	6923	6726	6563	6366	6203	6645	6285	1495	1950	5000	4570	10	1	29898656	1982	12	0.00	20200	20230616	-67.18	6400	20231026	3.59	20200	-67.18	20230616	6400	3.59	20231026	20200	-67.18	20230616	6400	3.59	20231026	0.82	N	460850	5000	1494 억	8303427	N	N	0	N	N
26	20231026	161224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6530	-340	5	-4.95	549583260	83835	134.38	6760	6760	6400	8930	4810	6870	6555.97	27.90	0	-37255	7083	6976	6843	6736	6603	7030	6790	1495	2060	5000	4800	10	1	29898656	1952	12	0.28	20200	20230616	-67.67	6400	20231026	2.03	20200	-67.67	20230616	6400	2.03	20231026	20200	-67.67	20230616	6400	2.03	20231026	0.83	N	460850	5000	1494 억	8342693	N	N	10	N	N
27	20231026	151221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6480	-390	5	-5.68	519779880	79265	127.06	6760	6760	6400	8930	4810	6870	6557.50	27.90	0	-35307	7083	6976	6843	6736	6603	7030	6790	1495	2060	5000	4800	10	1	29898656	1937	12	0.27	20200	20230616	-67.92	6400	20231026	1.25	20200	-67.92	20230616	6400	1.25	20231026	20200	-67.92	20230616	6400	1.25	20231026	0.83	N	460850	5000	1494 억	8342693	N	N	10	N	N
28	20231026	141223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6480	-390	5	-5.68	463320860	70552	113.09	6760	6760	6400	8930	4810	6870	6567.08	27.90	0	-32350	7083	6976	6843	6736	6603	7030	6790	1495	2060	5000	4800	10	1	29898656	1937	12	0.24	20200	20230616	-67.92	6400	20231026	1.25	20200	-67.92	20230616	6400	1.25	20231026	20200	-67.92	20230616	6400	1.25	20231026	0.83	N	460850	5000	1494 억	8342693	N	N	10	N	N
29	20231026	131220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6550	-320	5	-4.66	346572080	52567	84.26	6760	6760	6490	8930	4810	6870	6592.96	27.90	0	-27567	7083	6976	6843	6736	6603	7030	6790	1495	2060	5000	4800	10	1	29898656	1958	12	0.18	20200	20230616	-67.57	6410	20231024	2.18	20200	-67.57	20230616	6410	2.18	20231024	20200	-67.57	20230616	6410	2.18	20231024	0.83	N	460850	5000	1494 억	8342693	N	N	10	N	N
30	20231026	121214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6560	-310	5	-4.51	255515260	38607	61.89	6760	6760	6550	8930	4810	6870	6618.37	27.90	0	-25330	7083	6976	6843	6736	6603	7030	6790	1495	2060	5000	4800	10	1	29898656	1961	12	0.13	20200	20230616	-67.52	6410	20231024	2.34	20200	-67.52	20230616	6410	2.34	20231024	20200	-67.52	20230616	6410	2.34	20231024	0.83	N	460850	5000	1494 억	8342693	N	N	10	N	N
31	20231026	111231	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6600	-270	5	-3.93	208618030	31470	50.44	6760	6760	6560	8930	4810	6870	6629.11	27.90	0	-19655	7083	6976	6843	6736	6603	7030	6790	1495	2060	5000	4800	10	1	29898656	1973	12	0.11	20200	20230616	-67.33	6410	20231024	2.96	20200	-67.33	20230616	6410	2.96	20231024	20200	-67.33	20230616	6410	2.96	20231024	0.83	N	460850	5000	1494 억	8342693	N	N	10	N	N
32	20231026	101225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6590	-280	5	-4.08	159215150	23991	38.46	6760	6760	6560	8930	4810	6870	6636.45	27.90	0	-14951	7083	6976	6843	6736	6603	7030	6790	1495	2060	5000	4800	10	1	29898656	1970	12	0.08	20200	20230616	-67.38	6410	20231024	2.81	20200	-67.38	20230616	6410	2.81	20231024	20200	-67.38	20230616	6410	2.81	20231024	0.83	N	460850	5000	1494 억	8342693	N	N	10	N	N
33	20231026	091222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6720	-150	5	-2.18	31281440	4649	7.45	6760	6760	6690	8930	4810	6870	6728.64	27.90	0	-2380	7083	6976	6843	6736	6603	7030	6790	1495	2060	5000	4800	10	1	29898656	2009	12	0.02	20200	20230616	-66.73	6410	20231024	4.84	20200	-66.73	20230616	6410	4.84	20231024	20200	-66.73	20230616	6410	4.84	20231024	0.83	N	460850	5000	1494 억	8342693	N	N	10	N	N
34	20231025	161224	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6870	170	2	2.54	424859320	62012	76.48	6720	6950	6710	8710	4690	6700	6851.24	27.91	0	-1893	6960	6830	6620	6490	6280	6895	6555	1495	2010	5000	4690	10	1	29898656	2054	12	0.21	20200	20230616	-65.99	6410	20231024	7.18	20200	-65.99	20230616	6410	7.18	20231024	20200	-65.99	20230616	6410	7.18	20231024	0.83	N	460850	5000	1494 억	8343543	N	N	10	N	N
35	20231025	151222	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6870	170	2	2.54	412203800	60170	74.21	6720	6950	6710	8710	4690	6700	6850.65	27.91	0	-1772	6960	6830	6620	6490	6280	6895	6555	1495	2010	5000	4690	10	1	29898656	2054	12	0.20	20200	20230616	-65.99	6410	20231024	7.18	20200	-65.99	20230616	6410	7.18	20231024	20200	-65.99	20230616	6410	7.18	20231024	0.83	N	460850	5000	1494 억	8343543	N	N	49	N	N
36	20231025	141218	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6830	130	2	1.94	308414390	45117	55.64	6720	6920	6710	8710	4690	6700	6835.88	27.91	0	-1723	6960	6830	6620	6490	6280	6895	6555	1495	2010	5000	4690	10	1	29898656	2042	12	0.15	20200	20230616	-66.19	6410	20231024	6.55	20200	-66.19	20230616	6410	6.55	20231024	20200	-66.19	20230616	6410	6.55	20231024	0.83	N	460850	5000	1494 억	8343543	N	N	49	N	N
37	20231025	131218	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6880	180	2	2.69	244394540	35746	44.09	6720	6920	6710	8710	4690	6700	6836.98	27.91	0	-2298	6960	6830	6620	6490	6280	6895	6555	1495	2010	5000	4690	10	1	29898656	2057	12	0.12	20200	20230616	-65.94	6410	20231024	7.33	20200	-65.94	20230616	6410	7.33	20231024	20200	-65.94	20230616	6410	7.33	20231024	0.83	N	460850	5000	1494 억	8343543	N	N	49	N	N
38	20231025	121222	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6870	170	2	2.54	200417600	29345	36.19	6720	6920	6710	8710	4690	6700	6829.70	27.91	0	-686	6960	6830	6620	6490	6280	6895	6555	1495	2010	5000	4690	10	1	29898656	2054	12	0.10	20200	20230616	-65.99	6410	20231024	7.18	20200	-65.99	20230616	6410	7.18	20231024	20200	-65.99	20230616	6410	7.18	20231024	0.83	N	460850	5000	1494 억	8343543	N	N	49	N	N
39	20231025	111222	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6850	150	2	2.24	145308810	21344	26.32	6720	6900	6710	8710	4690	6700	6807.95	27.91	0	-513	6960	6830	6620	6490	6280	6895	6555	1495	2010	5000	4690	10	1	29898656	2048	12	0.07	20200	20230616	-66.09	6410	20231024	6.86	20200	-66.09	20230616	6410	6.86	20231024	20200	-66.09	20230616	6410	6.86	20231024	0.83	N	460850	5000	1494 억	8343543	N	N	49	N	N
40	20231025	101223	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6750	50	2	0.75	47280840	6982	8.61	6720	6840	6710	8710	4690	6700	6771.82	27.91	0	-1100	6960	6830	6620	6490	6280	6895	6555	1495	2010	5000	4690	10	1	29898656	2018	12	0.02	20200	20230616	-66.58	6410	20231024	5.30	20200	-66.58	20230616	6410	5.30	20231024	20200	-66.58	20230616	6410	5.30	20231024	0.83	N	460850	5000	1494 억	8343543	N	N	49	N	N
41	20231025	091219	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6750	50	2	0.75	19637000	2911	3.59	6720	6800	6710	8710	4690	6700	6745.79	27.91	0	-1537	6960	6830	6620	6490	6280	6895	6555	1495	2010	5000	4690	10	1	29898656	2018	12	0.01	20200	20230616	-66.58	6410	20231024	5.30	20200	-66.58	20230616	6410	5.30	20231024	20200	-66.58	20230616	6410	5.30	20231024	0.83	N	460850	5000	1494 억	8343543	N	N	49	N	N
42	20231024	161149	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6700	100	2	1.52	531774550	80770	161.03	6620	6750	6410	8580	4620	6600	6583.80	27.89	0	5198	6746	6672	6636	6562	6526	6655	6545	1495	1980	5000	4620	10	1	29898656	2003	12	0.27	20200	20230616	-66.83	6410	20231024	4.52	20200	-66.83	20230616	6410	4.52	20231024	20200	-66.83	20230616	6410	4.52	20231024	0.86	N	460850	5000	1494 억	8339226	N	N	49	N	N
43	20231024	151210	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6700	100	2	1.52	525208450	79788	159.07	6620	6750	6410	8580	4620	6600	6582.55	27.89	0	5719	6746	6672	6636	6562	6526	6655	6545	1495	1980	5000	4620	10	1	29898656	2003	12	0.27	20200	20230616	-66.83	6410	20231024	4.52	20200	-66.83	20230616	6410	4.52	20231024	20200	-66.83	20230616	6410	4.52	20231024	0.86	N	460850	5000	1494 억	8339226	N	N	0	N	N
44	20231024	141152	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6720	120	2	1.82	454726190	69308	138.18	6620	6740	6410	8580	4620	6600	6560.95	27.89	0	1758	6746	6672	6636	6562	6526	6655	6545	1495	1980	5000	4620	10	1	29898656	2009	12	0.23	20200	20230616	-66.73	6410	20231024	4.84	20200	-66.73	20230616	6410	4.84	20231024	20200	-66.73	20230616	6410	4.84	20231024	0.86	N	460850	5000	1494 억	8339226	N	N	0	N	N
45	20231024	131156	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6600	0	3	0.00	378664990	57923	115.48	6620	6740	6410	8580	4620	6600	6537.39	27.89	0	-3060	6746	6672	6636	6562	6526	6655	6545	1495	1980	5000	4620	10	1	29898656	1973	12	0.19	20200	20230616	-67.33	6410	20231024	2.96	20200	-67.33	20230616	6410	2.96	20231024	20200	-67.33	20230616	6410	2.96	20231024	0.86	N	460850	5000	1494 억	8339226	N	N	0	N	N
46	20231024	121209	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6530	-70	5	-1.06	338484290	51810	103.29	6620	6740	6410	8580	4620	6600	6533.18	27.89	0	-5941	6746	6672	6636	6562	6526	6655	6545	1495	1980	5000	4620	10	1	29898656	1952	12	0.17	20200	20230616	-67.67	6410	20231024	1.87	20200	-67.67	20230616	6410	1.87	20231024	20200	-67.67	20230616	6410	1.87	20231024	0.86	N	460850	5000	1494 억	8339226	N	N	0	N	N
47	20231024	111204	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6450	-150	5	-2.27	291519970	44602	88.92	6620	6740	6410	8580	4620	6600	6536.03	27.89	0	-7323	6746	6672	6636	6562	6526	6655	6545	1495	1980	5000	4620	10	1	29898656	1928	12	0.15	20200	20230616	-68.07	6410	20231024	0.62	20200	-68.07	20230616	6410	0.62	20231024	20200	-68.07	20230616	6410	0.62	20231024	0.86	N	460850	5000	1494 억	8339226	N	N	0	N	N
48	20231024	101154	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6460	-140	5	-2.12	192822710	29292	58.40	6620	6740	6460	8580	4620	6600	6582.78	27.89	0	-2605	6746	6672	6636	6562	6526	6655	6545	1495	1980	5000	4620	10	1	29898656	1931	12	0.10	20200	20230616	-68.02	6460	20231024	0.00	20200	-68.02	20230616	6460	0.00	20231024	20200	-68.02	20230616	6460	0.00	20231024	0.86	N	460850	5000	1494 억	8339226	N	N	0	N	N
49	20231024	091202	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6690	90	2	1.36	34200100	5129	10.23	6620	6740	6620	8580	4620	6600	6667.99	27.89	0	626	6746	6672	6636	6562	6526	6655	6545	1495	1980	5000	4620	10	1	29898656	2000	12	0.02	20200	20230616	-66.88	6600	20231023	1.36	20200	-66.88	20230616	6600	1.36	20231023	20200	-66.88	20230616	6600	1.36	20231023	0.86	N	460850	5000	1494 억	8339226	N	N	0	N	N
50	20231023	161143	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6600	-150	5	-2.22	326549700	49190	51.94	6660	6710	6600	8770	4730	6750	6639.99	27.93	0	-10624	6970	6860	6780	6670	6590	6820	6630	1495	2020	5000	4720	10	1	29898656	1973	12	0.16	20200	20230616	-67.33	6600	20231023	0.00	20200	-67.33	20230616	6600	0.00	20231023	20200	-67.33	20230616	6600	0.00	20231023	0.85	N	460850	5000	1494 억	8349775	N	N	0	N	N
51	20231023	151150	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6610	-140	5	-2.07	295438950	44480	46.96	6660	6710	6600	8770	4730	6750	6642.06	27.93	0	-10096	6970	6860	6780	6670	6590	6820	6630	1495	2020	5000	4720	10	1	29898656	1976	12	0.15	20200	20230616	-67.28	6600	20231023	0.15	20200	-67.28	20230616	6600	0.15	20231023	20200	-67.28	20230616	6600	0.15	20231023	0.85	N	460850	5000	1494 억	8349775	N	N	0	N	N
52	20231023	141147	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6660	-90	5	-1.33	205468810	30900	32.63	6660	6710	6600	8770	4730	6750	6649.48	27.93	0	-5956	6970	6860	6780	6670	6590	6820	6630	1495	2020	5000	4720	10	1	29898656	1991	12	0.10	20200	20230616	-67.03	6600	20231023	0.91	20200	-67.03	20230616	6600	0.91	20231023	20200	-67.03	20230616	6600	0.91	20231023	0.85	N	460850	5000	1494 억	8349775	N	N	0	N	N
53	20231023	131155	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6650	-100	5	-1.48	183541570	27598	29.14	6660	6710	6600	8770	4730	6750	6650.54	27.93	0	-3497	6970	6860	6780	6670	6590	6820	6630	1495	2020	5000	4720	10	1	29898656	1988	12	0.09	20200	20230616	-67.08	6600	20231023	0.76	20200	-67.08	20230616	6600	0.76	20231023	20200	-67.08	20230616	6600	0.76	20231023	0.85	N	460850	5000	1494 억	8349775	N	N	0	N	N
54	20231023	121142	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6630	-120	5	-1.78	179685660	27017	28.53	6660	6710	6600	8770	4730	6750	6650.84	27.93	0	-3409	6970	6860	6780	6670	6590	6820	6630	1495	2020	5000	4720	10	1	29898656	1982	12	0.09	20200	20230616	-67.18	6600	20231023	0.45	20200	-67.18	20230616	6600	0.45	20231023	20200	-67.18	20230616	6600	0.45	20231023	0.85	N	460850	5000	1494 억	8349775	N	N	0	N	N
55	20231023	111141	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6680	-70	5	-1.04	135163590	20329	21.46	6660	6710	6600	8770	4730	6750	6648.81	27.93	0	-2301	6970	6860	6780	6670	6590	6820	6630	1495	2020	5000	4720	10	1	29898656	1997	12	0.07	20200	20230616	-66.93	6600	20231023	1.21	20200	-66.93	20230616	6600	1.21	20231023	20200	-66.93	20230616	6600	1.21	20231023	0.85	N	460850	5000	1494 억	8349775	N	N	0	N	N
56	20231023	101133	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6640	-110	5	-1.63	121485210	18278	19.30	6660	6710	6600	8770	4730	6750	6646.53	27.93	0	-2368	6970	6860	6780	6670	6590	6820	6630	1495	2020	5000	4720	10	1	29898656	1985	12	0.06	20200	20230616	-67.13	6600	20231023	0.61	20200	-67.13	20230616	6600	0.61	20231023	20200	-67.13	20230616	6600	0.61	20231023	0.85	N	460850	5000	1494 억	8349775	N	N	0	N	N
57	20231023	091155	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6680	-70	5	-1.04	26997690	4053	4.28	6660	6700	6650	8770	4730	6750	6661.16	27.93	0	493	6970	6860	6780	6670	6590	6820	6630	1495	2020	5000	4720	10	1	29898656	1997	12	0.01	20200	20230616	-66.93	6650	20231023	0.45	20200	-66.93	20230616	6650	0.45	20231023	20200	-66.93	20230616	6650	0.45	20231023	0.85	N	460850	5000	1494 억	8349775	N	N	0	N	N
58	20231020	161137	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6750	-160	5	-2.32	636112110	94208	98.16	6810	6890	6700	8980	4840	6910	6752.21	28.49	0	-25994	7090	7000	6920	6830	6750	7045	6875	1495	2070	5000	4830	10	1	29898656	2018	12	0.32	20200	20230616	-66.58	6700	20231020	0.75	20200	-66.58	20230616	6700	0.75	20231020	20200	-66.58	20230616	6700	0.75	20231020	0.85	N	460850	5000	1494 억	8517889	N	N	11	N	N
59	20231020	151135	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6700	-210	5	-3.04	615951780	91214	95.04	6810	6890	6700	8980	4840	6910	6752.82	28.49	0	-24316	7090	7000	6920	6830	6750	7045	6875	1495	2070	5000	4830	10	1	29898656	2003	12	0.31	20200	20230616	-66.83	6700	20231020	0.00	20200	-66.83	20230616	6700	0.00	20231020	20200	-66.83	20230616	6700	0.00	20231020	0.85	N	460850	5000	1494 억	8517889	N	N	11	N	N
60	20231020	141149	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6800	-110	5	-1.59	477608160	70634	73.60	6810	6890	6710	8980	4840	6910	6761.73	28.49	0	-21756	7090	7000	6920	6830	6750	7045	6875	1495	2070	5000	4830	10	1	29898656	2033	12	0.24	20200	20230616	-66.34	6710	20231020	1.34	20200	-66.34	20230616	6710	1.34	20231020	20200	-66.34	20230616	6710	1.34	20231020	0.85	N	460850	5000	1494 억	8517889	N	N	11	N	N
61	20231020	131117	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6810	-100	5	-1.45	432880220	64063	66.75	6810	6890	6710	8980	4840	6910	6757.10	28.49	0	-19063	7090	7000	6920	6830	6750	7045	6875	1495	2070	5000	4830	10	1	29898656	2036	12	0.21	20200	20230616	-66.29	6710	20231020	1.49	20200	-66.29	20230616	6710	1.49	20231020	20200	-66.29	20230616	6710	1.49	20231020	0.85	N	460850	5000	1494 억	8517889	N	N	11	N	N
62	20231020	121129	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6780	-130	5	-1.88	359341920	53199	55.43	6810	6890	6710	8980	4840	6910	6754.67	28.49	0	-17988	7090	7000	6920	6830	6750	7045	6875	1495	2070	5000	4830	10	1	29898656	2027	12	0.18	20200	20230616	-66.44	6710	20231020	1.04	20200	-66.44	20230616	6710	1.04	20231020	20200	-66.44	20230616	6710	1.04	20231020	0.85	N	460850	5000	1494 억	8517889	N	N	11	N	N
63	20231020	111141	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6740	-170	5	-2.46	306575170	45391	47.30	6810	6890	6710	8980	4840	6910	6754.10	28.49	0	-13459	7090	7000	6920	6830	6750	7045	6875	1495	2070	5000	4830	10	1	29898656	2015	12	0.15	20200	20230616	-66.63	6710	20231020	0.45	20200	-66.63	20230616	6710	0.45	20231020	20200	-66.63	20230616	6710	0.45	20231020	0.85	N	460850	5000	1494 억	8517889	N	N	11	N	N
64	20231020	101131	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6730	-180	5	-2.60	196006100	28962	30.18	6810	6890	6730	8980	4840	6910	6767.70	28.49	0	-9519	7090	7000	6920	6830	6750	7045	6875	1495	2070	5000	4830	10	1	29898656	2012	12	0.10	20200	20230616	-66.68	6730	20231020	0.00	20200	-66.68	20230616	6730	0.00	20231020	20200	-66.68	20230616	6730	0.00	20231020	0.85	N	460850	5000	1494 억	8517889	N	N	11	N	N
65	20231020	091128	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6840	-70	5	-1.01	9493030	1387	1.45	6810	6890	6810	8980	4840	6910	6844.29	28.49	0	-235	7090	7000	6920	6830	6750	7045	6875	1495	2070	5000	4830	10	1	29898656	2045	12	0.00	20200	20230616	-66.14	6810	20231020	0.44	20200	-66.14	20230616	6810	0.44	20231020	20200	-66.14	20230616	6810	0.44	20231020	0.85	N	460850	5000	1494 억	8517889	N	N	11	N	N
66	20231019	161128	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6910	-190	5	-2.68	658544380	95675	265.01	6890	7010	6840	9230	4970	7100	6883.12	28.53	-466	-23062	7286	7192	7146	7052	7006	7170	7030	1495	2130	5000	4970	10	1	29898656	2066	12	0.32	20200	20230616	-65.79	6810	20231010	1.47	20200	-65.79	20230616	6810	1.47	20231010	20200	-65.79	20230616	6810	1.47	20231010	0.85	N	460850	5000	1494 억	8528836	N	N	11	N	N
67	20231019	151114	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6900	-200	5	-2.82	631388780	91743	254.11	6890	7010	6840	9230	4970	7100	6882.15	28.53	-466	-20226	7286	7192	7146	7052	7006	7170	7030	1495	2130	5000	4970	10	1	29898656	2063	12	0.31	20200	20230616	-65.84	6810	20231010	1.32	20200	-65.84	20230616	6810	1.32	20231010	20200	-65.84	20230616	6810	1.32	20231010	0.85	N	460850	5000	1494 억	8528836	N	N	233	N	N
68	20231019	141131	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6880	-220	5	-3.10	600590570	87285	241.77	6890	7010	6840	9230	4970	7100	6880.80	28.53	-466	-17959	7286	7192	7146	7052	7006	7170	7030	1495	2130	5000	4970	10	1	29898656	2057	12	0.29	20200	20230616	-65.94	6810	20231010	1.03	20200	-65.94	20230616	6810	1.03	20231010	20200	-65.94	20230616	6810	1.03	20231010	0.85	N	460850	5000	1494 억	8528836	N	N	233	N	N
69	20231019	131120	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6890	-210	5	-2.96	572380850	83186	230.41	6890	7010	6840	9230	4970	7100	6880.74	28.53	-466	-16195	7286	7192	7146	7052	7006	7170	7030	1495	2130	5000	4970	10	1	29898656	2060	12	0.28	20200	20230616	-65.89	6810	20231010	1.17	20200	-65.89	20230616	6810	1.17	20231010	20200	-65.89	20230616	6810	1.17	20231010	0.85	N	460850	5000	1494 억	8528836	N	N	233	N	N
70	20231019	121129	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6890	-210	5	-2.96	493988660	71748	198.73	6890	7010	6840	9230	4970	7100	6885.05	28.53	-466	-13761	7286	7192	7146	7052	7006	7170	7030	1495	2130	5000	4970	10	1	29898656	2060	12	0.24	20200	20230616	-65.89	6810	20231010	1.17	20200	-65.89	20230616	6810	1.17	20231010	20200	-65.89	20230616	6810	1.17	20231010	0.85	N	460850	5000	1494 억	8528836	N	N	233	N	N
71	20231019	111121	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6900	-200	5	-2.82	439798640	63878	176.93	6890	7010	6840	9230	4970	7100	6884.98	28.53	-466	-11070	7286	7192	7146	7052	7006	7170	7030	1495	2130	5000	4970	10	1	29898656	2063	12	0.21	20200	20230616	-65.84	6810	20231010	1.32	20200	-65.84	20230616	6810	1.32	20231010	20200	-65.84	20230616	6810	1.32	20231010	0.85	N	460850	5000	1494 억	8528836	N	N	233	N	N
72	20231019	101117	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6920	-180	5	-2.54	399759930	58095	160.91	6890	7010	6840	9230	4970	7100	6881.14	28.53	-466	-9639	7286	7192	7146	7052	7006	7170	7030	1495	2130	5000	4970	10	1	29898656	2069	12	0.19	20200	20230616	-65.74	6810	20231010	1.62	20200	-65.74	20230616	6810	1.62	20231010	20200	-65.74	20230616	6810	1.62	20231010	0.85	N	460850	5000	1494 억	8528836	N	N	233	N	N
73	20231019	091124	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6840	-260	5	-3.66	263758540	38300	106.09	6890	7010	6840	9230	4970	7100	6886.65	28.53	-466	-1361	7286	7192	7146	7052	7006	7170	7030	1495	2130	5000	4970	10	1	29898656	2045	12	0.13	20200	20230616	-66.14	6810	20231010	0.44	20200	-66.14	20230616	6810	0.44	20231010	20200	-66.14	20230616	6810	0.44	20231010	0.85	N	460850	5000	1494 억	8528836	N	N	233	N	N
74	20231018	161130	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7100	-70	5	-0.98	255652940	35849	87.96	7100	7240	7100	9320	5020	7170	7131.43	28.55	0	-10427	7443	7306	7163	7026	6883	7375	7095	1495	2150	5000	5010	10	1	29898656	2123	12	0.12	20200	20230616	-64.85	6810	20231010	4.26	20200	-64.85	20230616	6810	4.26	20231010	20200	-64.85	20230616	6810	4.26	20231010	0.85	N	460850	5000	1494 억	8537022	N	N	233	N	N
75	20231018	151121	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7120	-50	5	-0.70	226584600	31759	77.92	7100	7240	7100	9320	5020	7170	7134.50	28.55	0	-8685	7443	7306	7163	7026	6883	7375	7095	1495	2150	5000	5010	10	1	29898656	2129	12	0.11	20200	20230616	-64.75	6810	20231010	4.55	20200	-64.75	20230616	6810	4.55	20231010	20200	-64.75	20230616	6810	4.55	20231010	0.85	N	460850	5000	1494 억	8537022	N	N	30	N	N
76	20231018	141104	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7120	-50	5	-0.70	196475850	27530	67.55	7100	7240	7100	9320	5020	7170	7136.79	28.55	0	-7898	7443	7306	7163	7026	6883	7375	7095	1495	2150	5000	5010	10	1	29898656	2129	12	0.09	20200	20230616	-64.75	6810	20231010	4.55	20200	-64.75	20230616	6810	4.55	20231010	20200	-64.75	20230616	6810	4.55	20231010	0.85	N	460850	5000	1494 억	8537022	N	N	30	N	N
77	20231018	131101	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7150	-20	5	-0.28	168780670	23638	58.00	7100	7240	7100	9320	5020	7170	7140.23	28.55	0	-7063	7443	7306	7163	7026	6883	7375	7095	1495	2150	5000	5010	10	1	29898656	2138	12	0.08	20200	20230616	-64.60	6810	20231010	4.99	20200	-64.60	20230616	6810	4.99	20231010	20200	-64.60	20230616	6810	4.99	20231010	0.85	N	460850	5000	1494 억	8537022	N	N	30	N	N
78	20231018	121121	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7140	-30	5	-0.42	120571050	16870	41.39	7100	7240	7100	9320	5020	7170	7147.07	28.55	0	-5233	7443	7306	7163	7026	6883	7375	7095	1495	2150	5000	5010	10	1	29898656	2135	12	0.06	20200	20230616	-64.65	6810	20231010	4.85	20200	-64.65	20230616	6810	4.85	20231010	20200	-64.65	20230616	6810	4.85	20231010	0.85	N	460850	5000	1494 억	8537022	N	N	30	N	N
79	20231018	111112	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7120	-50	5	-0.70	95552620	13356	32.77	7100	7240	7100	9320	5020	7170	7154.28	28.55	0	-2968	7443	7306	7163	7026	6883	7375	7095	1495	2150	5000	5010	10	1	29898656	2129	12	0.04	20200	20230616	-64.75	6810	20231010	4.55	20200	-64.75	20230616	6810	4.55	20231010	20200	-64.75	20230616	6810	4.55	20231010	0.85	N	460850	5000	1494 억	8537022	N	N	30	N	N
80	20231018	101125	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7160	-10	5	-0.14	80823500	11289	27.70	7100	7240	7100	9320	5020	7170	7159.49	28.55	0	-1920	7443	7306	7163	7026	6883	7375	7095	1495	2150	5000	5010	10	1	29898656	2141	12	0.04	20200	20230616	-64.55	6810	20231010	5.14	20200	-64.55	20230616	6810	5.14	20231010	20200	-64.55	20230616	6810	5.14	20231010	0.85	N	460850	5000	1494 억	8537022	N	N	30	N	N
81	20231018	091105	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7210	40	2	0.56	32837890	4602	11.29	7100	7210	7100	9320	5020	7170	7135.56	28.55	0	1030	7443	7306	7163	7026	6883	7375	7095	1495	2150	5000	5010	10	1	29898656	2156	12	0.02	20200	20230616	-64.31	6810	20231010	5.87	20200	-64.31	20230616	6810	5.87	20231010	20200	-64.31	20230616	6810	5.87	20231010	0.85	N	460850	5000	1494 억	8537022	N	N	30	N	N
82	20231017	161109	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7170	170	2	2.43	292953720	40756	75.21	7020	7300	7020	9100	4900	7000	7188.01	28.49	0	16948	7133	7066	7013	6946	6893	7100	6980	1495	2100	5000	4900	10	1	29898656	2144	12	0.14	20200	20230616	-64.50	6810	20231010	5.29	20200	-64.50	20230616	6810	5.29	20231010	20200	-64.50	20230616	6810	5.29	20231010	0.86	N	460850	5000	1494 억	8519314	N	N	30	N	N
83	20231017	151118	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7150	150	2	2.14	285036710	39650	73.17	7020	7300	7020	9100	4900	7000	7188.82	28.49	0	16933	7133	7066	7013	6946	6893	7100	6980	1495	2100	5000	4900	10	1	29898656	2138	12	0.13	20200	20230616	-64.60	6810	20231010	4.99	20200	-64.60	20230616	6810	4.99	20231010	20200	-64.60	20230616	6810	4.99	20231010	0.86	N	460850	5000	1494 억	8519314	N	N	83	N	N
84	20231017	141119	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7150	150	2	2.14	238437460	33130	61.13	7020	7300	7020	9100	4900	7000	7197.03	28.49	0	15567	7133	7066	7013	6946	6893	7100	6980	1495	2100	5000	4900	10	1	29898656	2138	12	0.11	20200	20230616	-64.60	6810	20231010	4.99	20200	-64.60	20230616	6810	4.99	20231010	20200	-64.60	20230616	6810	4.99	20231010	0.86	N	460850	5000	1494 억	8519314	N	N	83	N	N
85	20231017	131111	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7220	220	2	3.14	212925850	29567	54.56	7020	7300	7020	9100	4900	7000	7201.47	28.49	0	14749	7133	7066	7013	6946	6893	7100	6980	1495	2100	5000	4900	10	1	29898656	2159	12	0.10	20200	20230616	-64.26	6810	20231010	6.02	20200	-64.26	20230616	6810	6.02	20231010	20200	-64.26	20230616	6810	6.02	20231010	0.86	N	460850	5000	1494 억	8519314	N	N	83	N	N
86	20231017	121116	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7220	220	2	3.14	194584460	27024	49.87	7020	7300	7020	9100	4900	7000	7200.43	28.49	0	13769	7133	7066	7013	6946	6893	7100	6980	1495	2100	5000	4900	10	1	29898656	2159	12	0.09	20200	20230616	-64.26	6810	20231010	6.02	20200	-64.26	20230616	6810	6.02	20231010	20200	-64.26	20230616	6810	6.02	20231010	0.86	N	460850	5000	1494 억	8519314	N	N	83	N	N
87	20231017	111105	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7220	220	2	3.14	174039210	24177	44.61	7020	7300	7020	9100	4900	7000	7198.54	28.49	0	11701	7133	7066	7013	6946	6893	7100	6980	1495	2100	5000	4900	10	1	29898656	2159	12	0.08	20200	20230616	-64.26	6810	20231010	6.02	20200	-64.26	20230616	6810	6.02	20231010	20200	-64.26	20230616	6810	6.02	20231010	0.86	N	460850	5000	1494 억	8519314	N	N	83	N	N
88	20231017	101055	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7230	230	2	3.29	146082770	20295	37.45	7020	7300	7020	9100	4900	7000	7197.97	28.49	0	9445	7133	7066	7013	6946	6893	7100	6980	1495	2100	5000	4900	10	1	29898656	2162	12	0.07	20200	20230616	-64.21	6810	20231010	6.17	20200	-64.21	20230616	6810	6.17	20231010	20200	-64.21	20230616	6810	6.17	20231010	0.86	N	460850	5000	1494 억	8519314	N	N	83	N	N
89	20231017	091110	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7150	150	2	2.14	29530130	4161	7.68	7020	7170	7020	9100	4900	7000	7096.88	28.49	0	2893	7133	7066	7013	6946	6893	7100	6980	1495	2100	5000	4900	10	1	29898656	2138	12	0.01	20200	20230616	-64.60	6810	20231010	4.99	20200	-64.60	20230616	6810	4.99	20231010	20200	-64.60	20230616	6810	4.99	20231010	0.86	N	460850	5000	1494 억	8519314	N	N	83	N	N
90	20231016	161105	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7000	-30	5	-0.43	377805350	53933	101.02	6960	7080	6960	9130	4930	7030	7005.09	28.50	0	-2471	7256	7142	7086	6972	6916	7115	6945	1495	2100	5000	4920	10	1	29898656	2093	12	0.18	20200	20230616	-65.35	6810	20231010	2.79	20200	-65.35	20230616	6810	2.79	20231010	20200	-65.35	20230616	6810	2.79	20231010	0.87	N	460850	5000	1494 억	8522568	N	N	83	N	N
91	20231016	151107	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7040	10	2	0.14	365512440	52181	97.74	6960	7080	6960	9130	4930	7030	7004.70	28.50	0	-1900	7256	7142	7086	6972	6916	7115	6945	1495	2100	5000	4920	10	1	29898656	2105	12	0.17	20200	20230616	-65.15	6810	20231010	3.38	20200	-65.15	20230616	6810	3.38	20231010	20200	-65.15	20230616	6810	3.38	20231010	0.87	N	460850	5000	1494 억	8522568	N	N	179	N	N
92	20231016	141108	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6990	-40	5	-0.57	288015210	41120	77.02	6960	7080	6960	9130	4930	7030	7004.26	28.50	0	-579	7256	7142	7086	6972	6916	7115	6945	1495	2100	5000	4920	10	1	29898656	2090	12	0.14	20200	20230616	-65.40	6810	20231010	2.64	20200	-65.40	20230616	6810	2.64	20231010	20200	-65.40	20230616	6810	2.64	20231010	0.87	N	460850	5000	1494 억	8522568	N	N	179	N	N
93	20231016	131100	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7000	-30	5	-0.43	252763350	36074	67.57	6960	7080	6960	9130	4930	7030	7006.80	28.50	0	294	7256	7142	7086	6972	6916	7115	6945	1495	2100	5000	4920	10	1	29898656	2093	12	0.12	20200	20230616	-65.35	6810	20231010	2.79	20200	-65.35	20230616	6810	2.79	20231010	20200	-65.35	20230616	6810	2.79	20231010	0.87	N	460850	5000	1494 억	8522568	N	N	179	N	N
94	20231016	121102	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7030	0	3	0.00	198534690	28317	53.04	6960	7080	6960	9130	4930	7030	7011.15	28.50	0	3749	7256	7142	7086	6972	6916	7115	6945	1495	2100	5000	4920	10	1	29898656	2102	12	0.09	20200	20230616	-65.20	6810	20231010	3.23	20200	-65.20	20230616	6810	3.23	20231010	20200	-65.20	20230616	6810	3.23	20231010	0.87	N	460850	5000	1494 억	8522568	N	N	179	N	N
95	20231016	111055	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7050	20	2	0.28	174290500	24868	46.58	6960	7080	6960	9130	4930	7030	7008.63	28.50	0	3204	7256	7142	7086	6972	6916	7115	6945	1495	2100	5000	4920	10	1	29898656	2108	12	0.08	20200	20230616	-65.10	6810	20231010	3.52	20200	-65.10	20230616	6810	3.52	20231010	20200	-65.10	20230616	6810	3.52	20231010	0.87	N	460850	5000	1494 억	8522568	N	N	179	N	N
96	20231016	101047	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7010	-20	5	-0.28	109658770	15690	29.39	6960	7040	6960	9130	4930	7030	6989.09	28.50	0	-1103	7256	7142	7086	6972	6916	7115	6945	1495	2100	5000	4920	10	1	29898656	2096	12	0.05	20200	20230616	-65.30	6810	20231010	2.94	20200	-65.30	20230616	6810	2.94	20231010	20200	-65.30	20230616	6810	2.94	20231010	0.87	N	460850	5000	1494 억	8522568	N	N	179	N	N
97	20231016	091050	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7010	-20	5	-0.28	23588740	3372	6.32	6960	7040	6960	9130	4930	7030	6995.47	28.50	0	-392	7256	7142	7086	6972	6916	7115	6945	1495	2100	5000	4920	10	1	29898656	2096	12	0.01	20200	20230616	-65.30	6810	20231010	2.94	20200	-65.30	20230616	6810	2.94	20231010	20200	-65.30	20230616	6810	2.94	20231010	0.87	N	460850	5000	1494 억	8522568	N	N	179	N	N
98	20231012	161126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7200	120	2	1.69	282472020	39539	72.49	7080	7200	7080	9200	4960	7080	7144.10	28.39	0	5637	7213	7146	7063	6996	6913	7180	7030	1495	2120	5000	4950	10	1	29898656	2153	12	0.13	20200	20230616	-64.36	6810	20231010	5.73	20200	-64.36	20230616	6810	5.73	20231010	20200	-64.36	20230616	6810	5.73	20231010	0.87	N	460850	5000	1494 억	8487615	N	N	201	N	N
99	20231012	151058	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7120	40	2	0.56	255204500	35728	65.51	7080	7190	7080	9200	4960	7080	7142.98	28.39	0	4856	7213	7146	7063	6996	6913	7180	7030	1495	2120	5000	4950	10	1	29898656	2129	12	0.12	20200	20230616	-64.75	6810	20231010	4.55	20200	-64.75	20230616	6810	4.55	20231010	20200	-64.75	20230616	6810	4.55	20231010	0.87	N	460850	5000	1494 억	8487615	N	N	285	N	N
100	20231012	141102	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7130	50	2	0.71	207697690	29065	53.29	7080	7190	7080	9200	4960	7080	7145.97	28.39	0	2593	7213	7146	7063	6996	6913	7180	7030	1495	2120	5000	4950	10	1	29898656	2132	12	0.10	20200	20230616	-64.70	6810	20231010	4.70	20200	-64.70	20230616	6810	4.70	20231010	20200	-64.70	20230616	6810	4.70	20231010	0.87	N	460850	5000	1494 억	8487615	N	N	285	N	N
101	20231012	131101	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7140	60	2	0.85	174031660	24351	44.65	7080	7190	7080	9200	4960	7080	7146.80	28.39	0	1130	7213	7146	7063	6996	6913	7180	7030	1495	2120	5000	4950	10	1	29898656	2135	12	0.08	20200	20230616	-64.65	6810	20231010	4.85	20200	-64.65	20230616	6810	4.85	20231010	20200	-64.65	20230616	6810	4.85	20231010	0.87	N	460850	5000	1494 억	8487615	N	N	285	N	N
102	20231012	121113	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7140	60	2	0.85	151420250	21186	38.84	7080	7190	7080	9200	4960	7080	7147.18	28.39	0	472	7213	7146	7063	6996	6913	7180	7030	1495	2120	5000	4950	10	1	29898656	2135	12	0.07	20200	20230616	-64.65	6810	20231010	4.85	20200	-64.65	20230616	6810	4.85	20231010	20200	-64.65	20230616	6810	4.85	20231010	0.87	N	460850	5000	1494 억	8487615	N	N	285	N	N
103	20231012	111111	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7170	90	2	1.27	120697480	16892	30.97	7080	7190	7080	9200	4960	7080	7145.25	28.39	0	350	7213	7146	7063	6996	6913	7180	7030	1495	2120	5000	4950	10	1	29898656	2144	12	0.06	20200	20230616	-64.50	6810	20231010	5.29	20200	-64.50	20230616	6810	5.29	20231010	20200	-64.50	20230616	6810	5.29	20231010	0.87	N	460850	5000	1494 억	8487615	N	N	285	N	N
104	20231012	101102	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7180	100	2	1.41	77297960	10832	19.86	7080	7190	7080	9200	4960	7080	7136.07	28.39	0	235	7213	7146	7063	6996	6913	7180	7030	1495	2120	5000	4950	10	1	29898656	2147	12	0.04	20200	20230616	-64.46	6810	20231010	5.43	20200	-64.46	20230616	6810	5.43	20231010	20200	-64.46	20230616	6810	5.43	20231010	0.87	N	460850	5000	1494 억	8487615	N	N	285	N	N
105	20231012	091110	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7130	50	2	0.71	16200370	2282	4.18	7080	7130	7080	9200	4960	7080	7099.20	28.39	0	460	7213	7146	7063	6996	6913	7180	7030	1495	2120	5000	4950	10	1	29898656	2132	12	0.01	20200	20230616	-64.70	6810	20231010	4.70	20200	-64.70	20230616	6810	4.70	20231010	20200	-64.70	20230616	6810	4.70	20231010	0.87	N	460850	5000	1494 억	8487615	N	N	285	N	N
106	20231011	161056	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7080	200	2	2.91	381324190	54152	63.82	6990	7130	6980	8940	4820	6880	7041.57	28.36	0	-1160	7233	7056	6933	6756	6633	6995	6695	1495	2060	5000	4810	10	1	29898656	2117	12	0.18	20200	20230616	-64.95	6810	20231010	3.96	20200	-64.95	20230616	6810	3.96	20231010	20200	-64.95	20230616	6810	3.96	20231010	0.85	N	460850	5000	1494 억	8478798	N	N	285	N	N
107	20231011	151103	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7100	220	2	3.20	372932120	52966	62.42	6990	7130	6980	8940	4820	6880	7040.97	28.36	0	-1096	7233	7056	6933	6756	6633	6995	6695	1495	2060	5000	4810	10	1	29898656	2123	12	0.18	20200	20230616	-64.85	6810	20231010	4.26	20200	-64.85	20230616	6810	4.26	20231010	20200	-64.85	20230616	6810	4.26	20231010	0.85	N	460850	5000	1494 억	8478798	N	N	71	N	N
108	20231011	141105	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7030	150	2	2.18	303784270	43192	50.90	6990	7100	6980	8940	4820	6880	7033.35	28.36	0	-1774	7233	7056	6933	6756	6633	6995	6695	1495	2060	5000	4810	10	1	29898656	2102	12	0.14	20200	20230616	-65.20	6810	20231010	3.23	20200	-65.20	20230616	6810	3.23	20231010	20200	-65.20	20230616	6810	3.23	20231010	0.85	N	460850	5000	1494 억	8478798	N	N	71	N	N
109	20231011	131053	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7100	220	2	3.20	268167360	38149	44.96	6990	7100	6980	8940	4820	6880	7029.47	28.36	0	-2127	7233	7056	6933	6756	6633	6995	6695	1495	2060	5000	4810	10	1	29898656	2123	12	0.13	20200	20230616	-64.85	6810	20231010	4.26	20200	-64.85	20230616	6810	4.26	20231010	20200	-64.85	20230616	6810	4.26	20231010	0.85	N	460850	5000	1494 억	8478798	N	N	71	N	N
110	20231011	121114	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7060	180	2	2.62	214817950	30600	36.06	6990	7090	6980	8940	4820	6880	7020.19	28.36	0	-3153	7233	7056	6933	6756	6633	6995	6695	1495	2060	5000	4810	10	1	29898656	2111	12	0.10	20200	20230616	-65.05	6810	20231010	3.67	20200	-65.05	20230616	6810	3.67	20231010	20200	-65.05	20230616	6810	3.67	20231010	0.85	N	460850	5000	1494 억	8478798	N	N	71	N	N
111	20231011	111109	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7010	130	2	1.89	169853060	24217	28.54	6990	7070	6980	8940	4820	6880	7013.79	28.36	0	-1959	7233	7056	6933	6756	6633	6995	6695	1495	2060	5000	4810	10	1	29898656	2096	12	0.08	20200	20230616	-65.30	6810	20231010	2.94	20200	-65.30	20230616	6810	2.94	20231010	20200	-65.30	20230616	6810	2.94	20231010	0.85	N	460850	5000	1494 억	8478798	N	N	71	N	N
112	20231011	101100	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7000	120	2	1.74	90720760	12929	15.24	6990	7070	6980	8940	4820	6880	7016.84	28.36	0	1321	7233	7056	6933	6756	6633	6995	6695	1495	2060	5000	4810	10	1	29898656	2093	12	0.04	20200	20230616	-65.35	6810	20231010	2.79	20200	-65.35	20230616	6810	2.79	20231010	20200	-65.35	20230616	6810	2.79	20231010	0.85	N	460850	5000	1494 억	8478798	N	N	71	N	N
113	20231011	091102	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7020	140	2	2.03	18950860	2709	3.19	6990	7070	6980	8940	4820	6880	6995.52	28.36	0	1335	7233	7056	6933	6756	6633	6995	6695	1495	2060	5000	4810	10	1	29898656	2099	12	0.01	20200	20230616	-65.25	6810	20231010	3.08	20200	-65.25	20230616	6810	3.08	20231010	20200	-65.25	20230616	6810	3.08	20231010	0.85	N	460850	5000	1494 억	8478798	N	N	71	N	N
114	20231010	161706	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6880	-130	5	-1.85	587948010	84513	78.04	6970	7110	6810	9110	4910	7010	6956.91	28.39	0	-9926	7283	7146	7073	6936	6863	7110	6900	1495	2100	5000	4900	10	1	29898656	2057	12	0.28	20200	20230616	-65.94	6810	20231010	1.03	20200	-65.94	20230616	6810	1.03	20231010	20200	-65.94	20230616	6810	1.03	20231010	0.85	N	460850	5000	1494 억	8488534	N	N	71	N	N
115	20231010	151047	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6870	-140	5	-2.00	551269840	79168	73.10	6970	7110	6810	9110	4910	7010	6963.29	28.39	0	-10117	7283	7146	7073	6936	6863	7110	6900	1495	2100	5000	4900	10	1	29898656	2054	12	0.26	20200	20230616	-65.99	6810	20231010	0.88	20200	-65.99	20230616	6810	0.88	20231010	20200	-65.99	20230616	6810	0.88	20231010	0.85	N	460850	5000	1494 억	8488534	N	N	17	N	N
116	20231010	141054	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6890	-120	5	-1.71	467489210	66961	61.83	6970	7110	6890	9110	4910	7010	6981.51	28.39	0	-8841	7283	7146	7073	6936	6863	7110	6900	1495	2100	5000	4900	10	1	29898656	2060	12	0.22	20200	20230616	-65.89	6890	20231010	0.00	20200	-65.89	20230616	6890	0.00	20231010	20200	-65.89	20230616	6890	0.00	20231010	0.85	N	460850	5000	1494 억	8488534	N	N	17	N	N
117	20231010	131048	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	6930	-80	5	-1.14	332274240	47357	43.73	6970	7110	6910	9110	4910	7010	7016.37	28.39	0	-4452	7283	7146	7073	6936	6863	7110	6900	1495	2100	5000	4900	10	1	29898656	2072	12	0.16	20200	20230616	-65.69	6910	20231010	0.29	20200	-65.69	20230616	6910	0.29	20231010	20200	-65.69	20230616	6910	0.29	20231010	0.85	N	460850	5000	1494 억	8488534	N	N	17	N	N
118	20231010	121044	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7060	50	2	0.71	181231680	25735	23.76	6970	7110	6970	9110	4910	7010	7042.23	28.39	0	676	7283	7146	7073	6936	6863	7110	6900	1495	2100	5000	4900	10	1	29898656	2111	12	0.09	20200	20230616	-65.05	6970	20231010	1.29	20200	-65.05	20230616	6970	1.29	20231010	20200	-65.05	20230616	6970	1.29	20231010	0.85	N	460850	5000	1494 억	8488534	N	N	17	N	N
119	20231010	111024	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7060	50	2	0.71	148616280	21114	19.50	6970	7110	6970	9110	4910	7010	7038.76	28.39	0	1161	7283	7146	7073	6936	6863	7110	6900	1495	2100	5000	4900	10	1	29898656	2111	12	0.07	20200	20230616	-65.05	6970	20231010	1.29	20200	-65.05	20230616	6970	1.29	20231010	20200	-65.05	20230616	6970	1.29	20231010	0.85	N	460850	5000	1494 억	8488534	N	N	17	N	N
120	20231010	101035	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7060	50	2	0.71	110432100	15704	14.50	6970	7110	6970	9110	4910	7010	7032.10	28.39	0	589	7283	7146	7073	6936	6863	7110	6900	1495	2100	5000	4900	10	1	29898656	2111	12	0.05	20200	20230616	-65.05	6970	20231010	1.29	20200	-65.05	20230616	6970	1.29	20231010	20200	-65.05	20230616	6970	1.29	20231010	0.85	N	460850	5000	1494 억	8488534	N	N	17	N	N
121	20231010	091030	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7000	-10	5	-0.14	30866630	4416	4.08	6970	7100	6970	9110	4910	7010	6989.73	28.39	0	-1086	7283	7146	7073	6936	6863	7110	6900	1495	2100	5000	4900	10	1	29898656	2093	12	0.01	20200	20230616	-65.35	6970	20231010	0.43	20200	-65.35	20230616	6970	0.43	20231010	20200	-65.35	20230616	6970	0.43	20231010	0.85	N	460850	5000	1494 억	8488534	N	N	17	N	N
122	20231006	161038	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7010	-140	5	-1.96	762685830	107982	102.15	7030	7210	7000	9290	5010	7150	7063.12	28.49	0	-36897	7510	7330	7190	7010	6870	7260	6940	1495	2140	5000	5000	10	1	29898656	2096	12	0.36	20200	20230616	-65.30	7000	20231006	0.14	20200	-65.30	20230616	7000	0.14	20231006	20200	-65.30	20230616	7000	0.14	20231006	0.87	N	460850	5000	1494 억	8519445	N	N	17	N	N
123	20231006	151023	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7010	-140	5	-1.96	721831090	102156	96.64	7030	7210	7000	9290	5010	7150	7065.97	28.49	0	-35761	7510	7330	7190	7010	6870	7260	6940	1495	2140	5000	5000	10	1	29898656	2096	12	0.34	20200	20230616	-65.30	7000	20231006	0.14	20200	-65.30	20230616	7000	0.14	20231006	20200	-65.30	20230616	7000	0.14	20231006	0.87	N	460850	5000	1494 억	8519445	N	N	9	N	N
124	20231006	141025	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7010	-140	5	-1.96	553472420	78130	73.91	7030	7210	7010	9290	5010	7150	7083.99	28.49	0	-27305	7510	7330	7190	7010	6870	7260	6940	1495	2140	5000	5000	10	1	29898656	2096	12	0.26	20200	20230616	-65.30	7010	20231006	0.00	20200	-65.30	20230616	7010	0.00	20231006	20200	-65.30	20230616	7010	0.00	20231006	0.87	N	460850	5000	1494 억	8519445	N	N	9	N	N
125	20231006	131013	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7040	-110	5	-1.54	461184730	64983	61.47	7030	7210	7020	9290	5010	7150	7097.01	28.49	0	-18993	7510	7330	7190	7010	6870	7260	6940	1495	2140	5000	5000	10	1	29898656	2105	12	0.22	20200	20230616	-65.15	7020	20231006	0.28	20200	-65.15	20230616	7020	0.28	20231006	20200	-65.15	20230616	7020	0.28	20231006	0.87	N	460850	5000	1494 억	8519445	N	N	9	N	N
126	20231006	121014	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7030	-120	5	-1.68	404517080	56936	53.86	7030	7210	7020	9290	5010	7150	7104.77	28.49	0	-17620	7510	7330	7190	7010	6870	7260	6940	1495	2140	5000	5000	10	1	29898656	2102	12	0.19	20200	20230616	-65.20	7020	20231006	0.14	20200	-65.20	20230616	7020	0.14	20231006	20200	-65.20	20230616	7020	0.14	20231006	0.87	N	460850	5000	1494 억	8519445	N	N	9	N	N
127	20231006	111005	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7080	-70	5	-0.98	312610590	43898	41.53	7030	7210	7030	9290	5010	7150	7121.29	28.49	0	-11007	7510	7330	7190	7010	6870	7260	6940	1495	2140	5000	5000	10	1	29898656	2117	12	0.15	20200	20230616	-64.95	7030	20231006	0.71	20200	-64.95	20230616	7030	0.71	20231006	20200	-64.95	20230616	7030	0.71	20231006	0.87	N	460850	5000	1494 억	8519445	N	N	9	N	N
128	20231006	101011	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7150	0	3	0.00	194300150	27255	25.78	7030	7210	7030	9290	5010	7150	7128.97	28.49	0	-1552	7510	7330	7190	7010	6870	7260	6940	1495	2140	5000	5000	10	1	29898656	2138	12	0.09	20200	20230616	-64.60	7030	20231006	1.71	20200	-64.60	20230616	7030	1.71	20231006	20200	-64.60	20230616	7030	1.71	20231006	0.87	N	460850	5000	1494 억	8519445	N	N	9	N	N
129	20231006	091002	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7130	-20	5	-0.28	38319600	5392	5.10	7030	7210	7030	9290	5010	7150	7106.75	28.49	0	-147	7510	7330	7190	7010	6870	7260	6940	1495	2140	5000	5000	10	1	29898656	2132	12	0.02	20200	20230616	-64.70	7030	20231006	1.42	20200	-64.70	20230616	7030	1.42	20231006	20200	-64.70	20230616	7030	1.42	20231006	0.87	N	460850	5000	1494 억	8519445	N	N	9	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History