KissMeData/002220/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2400	-10	5	-0.41	67329575	28073	348.13	2410	2430	2390	3130	1690	2410	2398.37	0.50	-719	2456	2432	2401	2377	2346	2445	2390	133	720	500	1730	5	1	26697460	641	-42.86	0.37	12	0.11	-56.00	6571.00	4065	20230626	-40.96	2340	20231027	2.56	4065	-40.96	20230626	2340	2.56	20231027	4065	-40.96	20230626	2340	2.56	20231027	0.26	N	002220	500	133 억	132826	N	N	0	N	N
3	20231031	150131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	-15	5	-0.62	54791800	22831	283.12	2410	2430	2390	3130	1690	2410	2399.89	0.50	-674	2456	2432	2401	2377	2346	2445	2390	133	720	500	1730	5	1	26697460	639	-42.77	0.36	12	0.09	-56.00	6571.00	4065	20230626	-41.08	2340	20231027	2.35	4065	-41.08	20230626	2340	2.35	20231027	4065	-41.08	20230626	2340	2.35	20231027	0.26	N	002220	500	133 억	132826	N	N	0	N	N
4	20231031	140131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2390	-20	5	-0.83	54368690	22654	280.93	2410	2430	2390	3130	1690	2410	2399.96	0.50	-658	2456	2432	2401	2377	2346	2445	2390	133	720	500	1730	5	1	26697460	638	-42.68	0.36	12	0.08	-56.00	6571.00	4065	20230626	-41.21	2340	20231027	2.14	4065	-41.21	20230626	2340	2.14	20231027	4065	-41.21	20230626	2340	2.14	20231027	0.26	N	002220	500	133 억	132826	N	N	0	N	N
5	20231031	130132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2405	-5	5	-0.21	31795040	13209	163.80	2410	2430	2390	3130	1690	2410	2407.07	0.50	-658	2456	2432	2401	2377	2346	2445	2390	133	720	500	1730	5	1	26697460	642	-42.95	0.37	12	0.05	-56.00	6571.00	4065	20230626	-40.84	2340	20231027	2.78	4065	-40.84	20230626	2340	2.78	20231027	4065	-40.84	20230626	2340	2.78	20231027	0.26	N	002220	500	133 억	132826	N	N	0	N	N
6	20231031	120131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2390	-20	5	-0.83	31292525	12999	161.20	2410	2430	2390	3130	1690	2410	2407.30	0.50	-658	2456	2432	2401	2377	2346	2445	2390	133	720	500	1730	5	1	26697460	638	-42.68	0.36	12	0.05	-56.00	6571.00	4065	20230626	-41.21	2340	20231027	2.14	4065	-41.21	20230626	2340	2.14	20231027	4065	-41.21	20230626	2340	2.14	20231027	0.26	N	002220	500	133 억	132826	N	N	0	N	N
7	20231031	110132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2400	-10	5	-0.41	30524895	12679	157.23	2410	2430	2395	3130	1690	2410	2407.52	0.50	-658	2456	2432	2401	2377	2346	2445	2390	133	720	500	1730	5	1	26697460	641	-42.86	0.37	12	0.05	-56.00	6571.00	4065	20230626	-40.96	2340	20231027	2.56	4065	-40.96	20230626	2340	2.56	20231027	4065	-40.96	20230626	2340	2.56	20231027	0.26	N	002220	500	133 억	132826	N	N	0	N	N
8	20231031	100132	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	10	2	0.41	4438625	1832	22.72	2410	2430	2410	3130	1690	2410	2422.83	0.50	-270	2456	2432	2401	2377	2346	2445	2390	133	720	500	1730	5	1	26697460	646	-43.21	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.47	2340	20231027	3.42	4065	-40.47	20230626	2340	3.42	20231027	4065	-40.47	20230626	2340	3.42	20231027	0.26	N	002220	500	133 억	132826	N	N	0	N	N
9	20231031	090131	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	15	2	0.62	301400	125	1.55	2410	2425	2410	3130	1690	2410	2411.20	0.50	-15	2456	2432	2401	2377	2346	2445	2390	133	720	500	1730	5	1	26697460	647	-43.30	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.34	2340	20231027	3.63	4065	-40.34	20230626	2340	3.63	20231027	4065	-40.34	20230626	2340	3.63	20231027	0.26	N	002220	500	133 억	132826	N	N	0	N	N
10	20231030	160130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	10	2	0.42	19368075	8064	27.08	2400	2425	2370	3120	1680	2400	2401.78	0.50	432	2486	2442	2391	2347	2296	2417	2322	133	720	500	1720	5	1	26697460	643	-43.04	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.71	2340	20231027	2.99	4065	-40.71	20230626	2340	2.99	20231027	4065	-40.71	20230626	2340	2.99	20231027	0.26	N	002220	500	133 억	132412	N	N	0	N	N
11	20231030	150130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	-5	5	-0.21	17635200	7341	24.65	2400	2425	2370	3120	1680	2400	2402.29	0.50	322	2486	2442	2391	2347	2296	2417	2322	133	720	500	1720	5	1	26697460	639	-42.77	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.08	2340	20231027	2.35	4065	-41.08	20230626	2340	2.35	20231027	4065	-41.08	20230626	2340	2.35	20231027	0.26	N	002220	500	133 억	132412	N	N	0	N	N
12	20231030	140130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2405	5	2	0.21	15395430	6410	21.52	2400	2425	2370	3120	1680	2400	2401.78	0.50	323	2486	2442	2391	2347	2296	2417	2322	133	720	500	1720	5	1	26697460	642	-42.95	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.84	2340	20231027	2.78	4065	-40.84	20230626	2340	2.78	20231027	4065	-40.84	20230626	2340	2.78	20231027	0.26	N	002220	500	133 억	132412	N	N	0	N	N
13	20231030	130130	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	15	2	0.62	10188665	4244	14.25	2400	2425	2370	3120	1680	2400	2400.72	0.50	35	2486	2442	2391	2347	2296	2417	2322	133	720	500	1720	5	1	26697460	645	-43.12	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.59	2340	20231027	3.21	4065	-40.59	20230626	2340	3.21	20231027	4065	-40.59	20230626	2340	3.21	20231027	0.26	N	002220	500	133 억	132412	N	N	0	N	N
14	20231030	120128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	20	2	0.83	9040235	3769	12.66	2400	2425	2370	3120	1680	2400	2398.58	0.50	-33	2486	2442	2391	2347	2296	2417	2322	133	720	500	1720	5	1	26697460	646	-43.21	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.47	2340	20231027	3.42	4065	-40.47	20230626	2340	3.42	20231027	4065	-40.47	20230626	2340	3.42	20231027	0.26	N	002220	500	133 억	132412	N	N	0	N	N
15	20231030	110129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2400	0	3	0.00	2475045	1034	3.47	2400	2400	2370	3120	1680	2400	2393.66	0.50	-33	2486	2442	2391	2347	2296	2417	2322	133	720	500	1720	5	1	26697460	641	-42.86	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.96	2340	20231027	2.56	4065	-40.96	20230626	2340	2.56	20231027	4065	-40.96	20230626	2340	2.56	20231027	0.26	N	002220	500	133 억	132412	N	N	0	N	N
16	20231030	100129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2400	0	3	0.00	1669130	697	2.34	2400	2400	2370	3120	1680	2400	2394.73	0.50	-33	2486	2442	2391	2347	2296	2417	2322	133	720	500	1720	5	1	26697460	641	-42.86	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.96	2340	20231027	2.56	4065	-40.96	20230626	2340	2.56	20231027	4065	-40.96	20230626	2340	2.56	20231027	0.26	N	002220	500	133 억	132412	N	N	0	N	N
17	20231030	090128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	-5	5	-0.21	501590	209	0.70	2400	2400	2395	3120	1680	2400	2399.95	0.50	-33	2486	2442	2391	2347	2296	2417	2322	133	720	500	1720	5	1	26697460	639	-42.77	0.36	12	0.00	-56.00	6571.00	4065	20230626	-41.08	2340	20231027	2.35	4065	-41.08	20230626	2340	2.35	20231027	4065	-41.08	20230626	2340	2.35	20231027	0.26	N	002220	500	133 억	132412	N	N	0	N	N
18	20231027	160132	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2400	-35	5	-1.44	71294190	29722	266.80	2435	2435	2340	3165	1705	2435	2398.70	0.50	-253	2538	2486	2458	2406	2378	2472	2392	133	730	500	1750	5	1	26697460	641	-42.86	0.37	12	0.11	-56.00	6571.00	4065	20230626	-40.96	2340	20231027	2.56	4065	-40.96	20230626	2340	2.56	20231027	4065	-40.96	20230626	2340	2.56	20231027	0.27	N	002220	500	133 억	132665	N	N	0	N	N
19	20231027	150129	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2420	-15	5	-0.62	67387350	28104	252.28	2435	2435	2340	3165	1705	2435	2397.79	0.50	-263	2538	2486	2458	2406	2378	2472	2392	133	730	500	1750	5	1	26697460	646	-43.21	0.37	12	0.11	-56.00	6571.00	4065	20230626	-40.47	2340	20231027	3.42	4065	-40.47	20230626	2340	3.42	20231027	4065	-40.47	20230626	2340	3.42	20231027	0.27	N	002220	500	133 억	132665	N	N	0	N	N
20	20231027	140129	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2400	-35	5	-1.44	35828510	15008	134.72	2435	2435	2340	3165	1705	2435	2387.29	0.50	425	2538	2486	2458	2406	2378	2472	2392	133	730	500	1750	5	1	26697460	641	-42.86	0.37	12	0.06	-56.00	6571.00	4065	20230626	-40.96	2340	20231027	2.56	4065	-40.96	20230626	2340	2.56	20231027	4065	-40.96	20230626	2340	2.56	20231027	0.27	N	002220	500	133 억	132665	N	N	0	N	N
21	20231027	130128	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2400	-35	5	-1.44	30551330	12804	114.94	2435	2435	2340	3165	1705	2435	2386.08	0.50	468	2538	2486	2458	2406	2378	2472	2392	133	730	500	1750	5	1	26697460	641	-42.86	0.37	12	0.05	-56.00	6571.00	4065	20230626	-40.96	2340	20231027	2.56	4065	-40.96	20230626	2340	2.56	20231027	4065	-40.96	20230626	2340	2.56	20231027	0.27	N	002220	500	133 억	132665	N	N	0	N	N
22	20231027	120129	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2405	-30	5	-1.23	26106245	10953	98.32	2435	2435	2340	3165	1705	2435	2383.48	0.50	1246	2538	2486	2458	2406	2378	2472	2392	133	730	500	1750	5	1	26697460	642	-42.95	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.84	2340	20231027	2.78	4065	-40.84	20230626	2340	2.78	20231027	4065	-40.84	20230626	2340	2.78	20231027	0.27	N	002220	500	133 억	132665	N	N	0	N	N
23	20231027	110128	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2400	-35	5	-1.44	20436785	8576	76.98	2435	2435	2340	3165	1705	2435	2383.02	0.50	1268	2538	2486	2458	2406	2378	2472	2392	133	730	500	1750	5	1	26697460	641	-42.86	0.37	12	0.03	-56.00	6571.00	4065	20230626	-40.96	2340	20231027	2.56	4065	-40.96	20230626	2340	2.56	20231027	4065	-40.96	20230626	2340	2.56	20231027	0.27	N	002220	500	133 억	132665	N	N	0	N	N
24	20231027	100129	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2390	-45	5	-1.85	18437465	7742	69.50	2435	2435	2340	3165	1705	2435	2381.49	0.50	1269	2538	2486	2458	2406	2378	2472	2392	133	730	500	1750	5	1	26697460	638	-42.68	0.36	12	0.03	-56.00	6571.00	4065	20230626	-41.21	2340	20231027	2.14	4065	-41.21	20230626	2340	2.14	20231027	4065	-41.21	20230626	2340	2.14	20231027	0.27	N	002220	500	133 억	132665	N	N	0	N	N
25	20231027	090129	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2435	0	3	0.00	2844895	1210	10.86	2435	2435	2340	3165	1705	2435	2351.15	0.50	0	2538	2486	2458	2406	2378	2472	2392	133	730	500	1750	5	1	26697460	650	-43.48	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.10	2340	20231027	4.06	4065	-40.10	20230626	2340	4.06	20231027	4065	-40.10	20230626	2340	4.06	20231027	0.27	N	002220	500	133 억	132665	N	N	0	N	N
26	20231026	160127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2435	-65	5	-2.60	26932955	10936	91.26	2500	2510	2430	3250	1750	2500	2462.78	0.50	-173	2553	2526	2488	2461	2423	2540	2475	133	750	500	1800	5	1	26697460	650	-43.48	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.10	2370	20231024	2.74	4065	-40.10	20230626	2370	2.74	20231024	4065	-40.10	20230626	2370	2.74	20231024	0.30	N	002220	500	133 억	132838	N	N	0	N	N
27	20231026	150128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2480	-20	5	-0.80	25311875	10272	85.72	2500	2510	2430	3250	1750	2500	2464.16	0.50	-173	2553	2526	2488	2461	2423	2540	2475	133	750	500	1800	5	1	26697460	662	-44.29	0.38	12	0.04	-56.00	6571.00	4065	20230626	-38.99	2370	20231024	4.64	4065	-38.99	20230626	2370	4.64	20231024	4065	-38.99	20230626	2370	4.64	20231024	0.30	N	002220	500	133 억	132838	N	N	0	N	N
28	20231026	140128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	-50	5	-2.00	24040530	9756	81.42	2500	2510	2440	3250	1750	2500	2464.18	0.50	-171	2553	2526	2488	2461	2423	2540	2475	133	750	500	1800	5	1	26697460	654	-43.75	0.37	12	0.04	-56.00	6571.00	4065	20230626	-39.73	2370	20231024	3.38	4065	-39.73	20230626	2370	3.38	20231024	4065	-39.73	20230626	2370	3.38	20231024	0.30	N	002220	500	133 억	132838	N	N	0	N	N
29	20231026	130127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	-40	5	-1.60	23693460	9614	80.23	2500	2510	2445	3250	1750	2500	2464.47	0.50	-172	2553	2526	2488	2461	2423	2540	2475	133	750	500	1800	5	1	26697460	657	-43.93	0.37	12	0.04	-56.00	6571.00	4065	20230626	-39.48	2370	20231024	3.80	4065	-39.48	20230626	2370	3.80	20231024	4065	-39.48	20230626	2370	3.80	20231024	0.30	N	002220	500	133 억	132838	N	N	0	N	N
30	20231026	120128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2445	-55	5	-2.20	23566205	9562	79.80	2500	2510	2445	3250	1750	2500	2464.57	0.50	-170	2553	2526	2488	2461	2423	2540	2475	133	750	500	1800	5	1	26697460	653	-43.66	0.37	12	0.04	-56.00	6571.00	4065	20230626	-39.85	2370	20231024	3.16	4065	-39.85	20230626	2370	3.16	20231024	4065	-39.85	20230626	2370	3.16	20231024	0.30	N	002220	500	133 억	132838	N	N	0	N	N
31	20231026	110129	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	-40	5	-1.60	23338180	9469	79.02	2500	2510	2460	3250	1750	2500	2464.69	0.50	-149	2553	2526	2488	2461	2423	2540	2475	133	750	500	1800	5	1	26697460	657	-43.93	0.37	12	0.04	-56.00	6571.00	4065	20230626	-39.48	2370	20231024	3.80	4065	-39.48	20230626	2370	3.80	20231024	4065	-39.48	20230626	2370	3.80	20231024	0.30	N	002220	500	133 억	132838	N	N	0	N	N
32	20231026	100128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2470	-30	5	-1.20	11429320	4628	38.62	2500	2510	2460	3250	1750	2500	2469.60	0.50	-98	2553	2526	2488	2461	2423	2540	2475	133	750	500	1800	5	1	26697460	659	-44.11	0.38	12	0.02	-56.00	6571.00	4065	20230626	-39.24	2370	20231024	4.22	4065	-39.24	20230626	2370	4.22	20231024	4065	-39.24	20230626	2370	4.22	20231024	0.30	N	002220	500	133 억	132838	N	N	0	N	N
33	20231026	090128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2500	0	3	0.00	327500	131	1.09	2500	2500	2500	3250	1750	2500	2500.00	0.50	0	2553	2526	2488	2461	2423	2540	2475	133	750	500	1800	5	1	26697460	667	-44.64	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.50	2370	20231024	5.49	4065	-38.50	20230626	2370	5.49	20231024	4065	-38.50	20230626	2370	5.49	20231024	0.30	N	002220	500	133 억	132838	N	N	0	N	N
34	20231025	160127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2500	45	2	1.83	29755335	11973	38.98	2455	2515	2450	3190	1720	2455	2485.20	0.50	107	2518	2486	2428	2396	2338	2502	2412	133	735	500	1760	5	1	26697460	667	-44.64	0.38	12	0.04	-56.00	6571.00	4065	20230626	-38.50	2370	20231024	5.49	4065	-38.50	20230626	2370	5.49	20231024	4065	-38.50	20230626	2370	5.49	20231024	0.30	N	002220	500	133 억	132776	N	N	0	N	N
35	20231025	150128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2505	50	2	2.04	27310115	10995	35.79	2455	2515	2450	3190	1720	2455	2483.87	0.50	55	2518	2486	2428	2396	2338	2502	2412	133	735	500	1760	5	1	26697460	669	-44.73	0.38	12	0.04	-56.00	6571.00	4065	20230626	-38.38	2370	20231024	5.70	4065	-38.38	20230626	2370	5.70	20231024	4065	-38.38	20230626	2370	5.70	20231024	0.30	N	002220	500	133 억	132776	N	N	0	N	N
36	20231025	140127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2485	30	2	1.22	14693170	5945	19.35	2455	2485	2450	3190	1720	2455	2471.52	0.50	167	2518	2486	2428	2396	2338	2502	2412	133	735	500	1760	5	1	26697460	663	-44.38	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.87	2370	20231024	4.85	4065	-38.87	20230626	2370	4.85	20231024	4065	-38.87	20230626	2370	4.85	20231024	0.30	N	002220	500	133 억	132776	N	N	0	N	N
37	20231025	130128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2475	20	2	0.81	11419255	4626	15.06	2455	2485	2450	3190	1720	2455	2468.49	0.50	167	2518	2486	2428	2396	2338	2502	2412	133	735	500	1760	5	1	26697460	661	-44.20	0.38	12	0.02	-56.00	6571.00	4065	20230626	-39.11	2370	20231024	4.43	4065	-39.11	20230626	2370	4.43	20231024	4065	-39.11	20230626	2370	4.43	20231024	0.30	N	002220	500	133 억	132776	N	N	0	N	N
38	20231025	120128	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2480	25	2	1.02	7746675	3142	10.23	2455	2485	2450	3190	1720	2455	2465.52	0.50	167	2518	2486	2428	2396	2338	2502	2412	133	735	500	1760	5	1	26697460	662	-44.29	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.99	2370	20231024	4.64	4065	-38.99	20230626	2370	4.64	20231024	4065	-38.99	20230626	2370	4.64	20231024	0.30	N	002220	500	133 억	132776	N	N	0	N	N
39	20231025	110127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2485	30	2	1.22	5908110	2401	7.82	2455	2485	2450	3190	1720	2455	2460.69	0.50	167	2518	2486	2428	2396	2338	2502	2412	133	735	500	1760	5	1	26697460	663	-44.38	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.87	2370	20231024	4.85	4065	-38.87	20230626	2370	4.85	20231024	4065	-38.87	20230626	2370	4.85	20231024	0.30	N	002220	500	133 억	132776	N	N	0	N	N
40	20231025	100127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2475	20	2	0.81	5731755	2330	7.59	2455	2485	2450	3190	1720	2455	2459.98	0.50	167	2518	2486	2428	2396	2338	2502	2412	133	735	500	1760	5	1	26697460	661	-44.20	0.38	12	0.01	-56.00	6571.00	4065	20230626	-39.11	2370	20231024	4.43	4065	-39.11	20230626	2370	4.43	20231024	4065	-39.11	20230626	2370	4.43	20231024	0.30	N	002220	500	133 억	132776	N	N	0	N	N
41	20231025	090127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2455	0	3	0.00	2639125	1075	3.50	2455	2455	2455	3190	1720	2455	2455.00	0.50	29	2518	2486	2428	2396	2338	2502	2412	133	735	500	1760	5	1	26697460	655	-43.84	0.37	12	0.00	-56.00	6571.00	4065	20230626	-39.61	2370	20231024	3.59	4065	-39.61	20230626	2370	3.59	20231024	4065	-39.61	20230626	2370	3.59	20231024	0.30	N	002220	500	133 억	132776	N	N	0	N	N
42	20231024	160126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2455	65	2	2.72	74164445	30717	294.37	2400	2460	2370	3105	1675	2390	2414.43	0.50	478	2560	2475	2425	2340	2290	2450	2315	133	715	500	1720	5	1	26697460	655	-43.84	0.37	12	0.12	-56.00	6571.00	4065	20230626	-39.61	2370	20231024	3.59	4065	-39.61	20230626	2370	3.59	20231024	4065	-39.61	20230626	2370	3.59	20231024	0.32	N	002220	500	133 억	132298	N	N	0	N	N
43	20231024	150127	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2450	60	2	2.51	69377455	28767	275.68	2400	2460	2370	3105	1675	2390	2411.70	0.50	474	2560	2475	2425	2340	2290	2450	2315	133	715	500	1720	5	1	26697460	654	-43.75	0.37	12	0.11	-56.00	6571.00	4065	20230626	-39.73	2370	20231024	3.38	4065	-39.73	20230626	2370	3.38	20231024	4065	-39.73	20230626	2370	3.38	20231024	0.32	N	002220	500	133 억	132298	N	N	0	N	N
44	20231024	140127	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2455	65	2	2.72	66936810	27771	266.13	2400	2460	2370	3105	1675	2390	2410.31	0.50	477	2560	2475	2425	2340	2290	2450	2315	133	715	500	1720	5	1	26697460	655	-43.84	0.37	12	0.10	-56.00	6571.00	4065	20230626	-39.61	2370	20231024	3.59	4065	-39.61	20230626	2370	3.59	20231024	4065	-39.61	20230626	2370	3.59	20231024	0.32	N	002220	500	133 억	132298	N	N	0	N	N
45	20231024	130128	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2425	35	2	1.46	64197670	26653	255.42	2400	2460	2370	3105	1675	2390	2408.65	0.50	523	2560	2475	2425	2340	2290	2450	2315	133	715	500	1720	5	1	26697460	647	-43.30	0.37	12	0.10	-56.00	6571.00	4065	20230626	-40.34	2370	20231024	2.32	4065	-40.34	20230626	2370	2.32	20231024	4065	-40.34	20230626	2370	2.32	20231024	0.32	N	002220	500	133 억	132298	N	N	0	N	N
46	20231024	120128	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2395	5	2	0.21	51652505	21468	205.73	2400	2425	2370	3105	1675	2390	2406.02	0.50	-1026	2560	2475	2425	2340	2290	2450	2315	133	715	500	1720	5	1	26697460	639	-42.77	0.36	12	0.08	-56.00	6571.00	4065	20230626	-41.08	2370	20231024	1.05	4065	-41.08	20230626	2370	1.05	20231024	4065	-41.08	20230626	2370	1.05	20231024	0.32	N	002220	500	133 억	132298	N	N	0	N	N
47	20231024	110127	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2400	10	2	0.42	49131565	20416	195.65	2400	2425	2370	3105	1675	2390	2406.52	0.50	-1035	2560	2475	2425	2340	2290	2450	2315	133	715	500	1720	5	1	26697460	641	-42.86	0.37	12	0.08	-56.00	6571.00	4065	20230626	-40.96	2370	20231024	1.27	4065	-40.96	20230626	2370	1.27	20231024	4065	-40.96	20230626	2370	1.27	20231024	0.32	N	002220	500	133 억	132298	N	N	0	N	N
48	20231024	100127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	20	2	0.84	23704225	9811	94.02	2400	2425	2400	3105	1675	2390	2416.09	0.50	330	2560	2475	2425	2340	2290	2450	2315	133	715	500	1720	5	1	26697460	643	-43.04	0.37	12	0.04	-56.00	6571.00	4065	20230626	-40.71	2375	20231023	1.47	4065	-40.71	20230626	2375	1.47	20231023	4065	-40.71	20230626	2375	1.47	20231023	0.32	N	002220	500	133 억	132298	N	N	0	N	N
49	20231024	090127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2405	15	2	0.63	2064200	860	8.24	2400	2405	2400	3105	1675	2390	2400.23	0.50	40	2560	2475	2425	2340	2290	2450	2315	133	715	500	1720	5	1	26697460	642	-42.95	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.84	2375	20231023	1.26	4065	-40.84	20230626	2375	1.26	20231023	4065	-40.84	20230626	2375	1.26	20231023	0.32	N	002220	500	133 억	132298	N	N	0	N	N
50	20231023	160126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2390	-125	5	-4.97	24572900	10062	45.73	2475	2510	2375	3265	1765	2515	2443.21	0.50	-2113	2618	2566	2498	2446	2378	2592	2472	133	750	500	1810	5	1	26697460	638	-42.68	0.36	12	0.04	-56.00	6571.00	4065	20230626	-41.21	2375	20231023	0.63	4065	-41.21	20230626	2375	0.63	20231023	4065	-41.21	20230626	2375	0.63	20231023	0.33	N	002220	500	133 억	134411	N	N	0	N	N
51	20231023	150126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2420	-95	5	-3.78	15136170	6120	27.82	2475	2510	2420	3265	1765	2515	2473.23	0.50	-2072	2618	2566	2498	2446	2378	2592	2472	133	750	500	1810	5	1	26697460	646	-43.21	0.37	12	0.02	-56.00	6571.00	4065	20230626	-40.47	2420	20231023	0.00	4065	-40.47	20230626	2420	0.00	20231023	4065	-40.47	20230626	2420	0.00	20231023	0.33	N	002220	500	133 억	134411	N	N	0	N	N
52	20231023	140126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2445	-70	5	-2.78	14414835	5823	26.47	2475	2510	2445	3265	1765	2515	2475.50	0.50	-1995	2618	2566	2498	2446	2378	2592	2472	133	750	500	1810	5	1	26697460	653	-43.66	0.37	12	0.02	-56.00	6571.00	4065	20230626	-39.85	2430	20231020	0.62	4065	-39.85	20230626	2430	0.62	20231020	4065	-39.85	20230626	2430	0.62	20231020	0.33	N	002220	500	133 억	134411	N	N	0	N	N
53	20231023	130127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	-65	5	-2.58	12879685	5198	23.63	2475	2510	2450	3265	1765	2515	2477.82	0.50	-1918	2618	2566	2498	2446	2378	2592	2472	133	750	500	1810	5	1	26697460	654	-43.75	0.37	12	0.02	-56.00	6571.00	4065	20230626	-39.73	2430	20231020	0.82	4065	-39.73	20230626	2430	0.82	20231020	4065	-39.73	20230626	2430	0.82	20231020	0.33	N	002220	500	133 억	134411	N	N	0	N	N
54	20231023	120126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2475	-40	5	-1.59	10207100	4110	18.68	2475	2510	2465	3265	1765	2515	2483.48	0.50	-934	2618	2566	2498	2446	2378	2592	2472	133	750	500	1810	5	1	26697460	661	-44.20	0.38	12	0.02	-56.00	6571.00	4065	20230626	-39.11	2430	20231020	1.85	4065	-39.11	20230626	2430	1.85	20231020	4065	-39.11	20230626	2430	1.85	20231020	0.33	N	002220	500	133 억	134411	N	N	0	N	N
55	20231023	110126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2500	-15	5	-0.60	5309210	2131	9.69	2475	2510	2465	3265	1765	2515	2491.42	0.50	-340	2618	2566	2498	2446	2378	2592	2472	133	750	500	1810	5	1	26697460	667	-44.64	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.50	2430	20231020	2.88	4065	-38.50	20230626	2430	2.88	20231020	4065	-38.50	20230626	2430	2.88	20231020	0.33	N	002220	500	133 억	134411	N	N	0	N	N
56	20231023	100125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2500	-15	5	-0.60	2196325	882	4.01	2475	2510	2465	3265	1765	2515	2490.16	0.50	-339	2618	2566	2498	2446	2378	2592	2472	133	750	500	1810	5	1	26697460	667	-44.64	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.50	2430	20231020	2.88	4065	-38.50	20230626	2430	2.88	20231020	4065	-38.50	20230626	2430	2.88	20231020	0.33	N	002220	500	133 억	134411	N	N	0	N	N
57	20231023	090127	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2475	-40	5	-1.59	44550	18	0.08	2475	2475	2475	3265	1765	2515	2475.00	0.50	0	2618	2566	2498	2446	2378	2592	2472	133	750	500	1810	5	1	26697460	661	-44.20	0.38	12	0.00	-56.00	6571.00	4065	20230626	-39.11	2430	20231020	1.85	4065	-39.11	20230626	2430	1.85	20231020	4065	-39.11	20230626	2430	1.85	20231020	0.33	N	002220	500	133 억	134411	N	N	0	N	N
58	20231020	160126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2515	-35	5	-1.37	53677205	21842	156.85	2460	2550	2430	3315	1785	2550	2457.52	0.51	-1002	2640	2595	2560	2515	2480	2577	2497	133	765	500	1830	5	1	26697460	671	-44.91	0.38	12	0.08	-56.00	6571.00	4065	20230626	-38.13	2430	20231020	3.50	4065	-38.13	20230626	2430	3.50	20231020	4065	-38.13	20230626	2430	3.50	20231020	0.32	N	002220	500	133 억	135431	N	N	0	N	N
59	20231020	150126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2485	-65	5	-2.55	43296015	17695	127.07	2460	2550	2430	3315	1785	2550	2446.79	0.51	-826	2640	2595	2560	2515	2480	2577	2497	133	765	500	1830	5	1	26697460	663	-44.38	0.38	12	0.07	-56.00	6571.00	4065	20230626	-38.87	2430	20231020	2.26	4065	-38.87	20230626	2430	2.26	20231020	4065	-38.87	20230626	2430	2.26	20231020	0.32	N	002220	500	133 억	135431	N	N	0	N	N
60	20231020	140127	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2460	-90	5	-3.53	40451905	16546	118.82	2460	2550	2430	3315	1785	2550	2444.81	0.51	-634	2640	2595	2560	2515	2480	2577	2497	133	765	500	1830	5	1	26697460	657	-43.93	0.37	12	0.06	-56.00	6571.00	4065	20230626	-39.48	2430	20231020	1.23	4065	-39.48	20230626	2430	1.23	20231020	4065	-39.48	20230626	2430	1.23	20231020	0.32	N	002220	500	133 억	135431	N	N	0	N	N
61	20231020	130124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2460	-90	5	-3.53	39583540	16193	116.29	2460	2550	2430	3315	1785	2550	2444.48	0.51	-634	2640	2595	2560	2515	2480	2577	2497	133	765	500	1830	5	1	26697460	657	-43.93	0.37	12	0.06	-56.00	6571.00	4065	20230626	-39.48	2430	20231020	1.23	4065	-39.48	20230626	2430	1.23	20231020	4065	-39.48	20230626	2430	1.23	20231020	0.32	N	002220	500	133 억	135431	N	N	0	N	N
62	20231020	120125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2440	-110	5	-4.31	39042800	15972	114.70	2460	2550	2430	3315	1785	2550	2444.45	0.51	-634	2640	2595	2560	2515	2480	2577	2497	133	765	500	1830	5	1	26697460	651	-43.57	0.37	12	0.06	-56.00	6571.00	4065	20230626	-39.98	2430	20231020	0.41	4065	-39.98	20230626	2430	0.41	20231020	4065	-39.98	20230626	2430	0.41	20231020	0.32	N	002220	500	133 억	135431	N	N	0	N	N
63	20231020	110126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2440	-110	5	-4.31	19444105	7929	56.94	2460	2550	2435	3315	1785	2550	2452.28	0.51	146	2640	2595	2560	2515	2480	2577	2497	133	765	500	1830	5	1	26697460	651	-43.57	0.37	12	0.03	-56.00	6571.00	4065	20230626	-39.98	2435	20231020	0.21	4065	-39.98	20230626	2435	0.21	20231020	4065	-39.98	20230626	2435	0.21	20231020	0.32	N	002220	500	133 억	135431	N	N	0	N	N
64	20231020	100125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2470	-80	5	-3.14	18682810	7618	54.71	2460	2550	2435	3315	1785	2550	2452.46	0.51	146	2640	2595	2560	2515	2480	2577	2497	133	765	500	1830	5	1	26697460	659	-44.11	0.38	12	0.03	-56.00	6571.00	4065	20230626	-39.24	2435	20231020	1.44	4065	-39.24	20230626	2435	1.44	20231020	4065	-39.24	20230626	2435	1.44	20231020	0.32	N	002220	500	133 억	135431	N	N	0	N	N
65	20231020	090126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2490	-60	5	-2.35	1676190	681	4.89	2460	2550	2460	3315	1785	2550	2461.37	0.51	270	2640	2595	2560	2515	2480	2577	2497	133	765	500	1830	5	1	26697460	665	-44.46	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.75	2460	20231020	1.22	4065	-38.75	20230626	2460	1.22	20231020	4065	-38.75	20230626	2460	1.22	20231020	0.32	N	002220	500	133 억	135431	N	N	0	N	N
66	20231019	160125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2550	-60	5	-2.30	35506285	13880	93.96	2585	2605	2525	3390	1830	2610	2558.09	0.52	-2480	2746	2677	2641	2572	2536	2660	2555	133	780	500	1870	5	1	26697460	681	-45.54	0.39	12	0.05	-56.00	6571.00	4065	20230626	-37.27	2525	20231019	0.99	4065	-37.27	20230626	2525	0.99	20231019	4065	-37.27	20230626	2525	0.99	20231019	0.33	N	002220	500	133 억	137920	N	N	0	N	N
67	20231019	150126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2550	-60	5	-2.30	34623985	13534	91.61	2585	2605	2525	3390	1830	2610	2558.30	0.52	-2489	2746	2677	2641	2572	2536	2660	2555	133	780	500	1870	5	1	26697460	681	-45.54	0.39	12	0.05	-56.00	6571.00	4065	20230626	-37.27	2525	20231019	0.99	4065	-37.27	20230626	2525	0.99	20231019	4065	-37.27	20230626	2525	0.99	20231019	0.33	N	002220	500	133 억	137920	N	N	0	N	N
68	20231019	140126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2545	-65	5	-2.49	23763405	9246	62.59	2585	2605	2530	3390	1830	2610	2570.13	0.52	-1359	2746	2677	2641	2572	2536	2660	2555	133	780	500	1870	5	1	26697460	679	-45.45	0.39	12	0.03	-56.00	6571.00	4065	20230626	-37.39	2530	20231019	0.59	4065	-37.39	20230626	2530	0.59	20231019	4065	-37.39	20230626	2530	0.59	20231019	0.33	N	002220	500	133 억	137920	N	N	0	N	N
69	20231019	130126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2560	-50	5	-1.92	23465535	9129	61.80	2585	2605	2530	3390	1830	2610	2570.44	0.52	-1261	2746	2677	2641	2572	2536	2660	2555	133	780	500	1870	5	1	26697460	683	-45.71	0.39	12	0.03	-56.00	6571.00	4065	20230626	-37.02	2530	20231019	1.19	4065	-37.02	20230626	2530	1.19	20231019	4065	-37.02	20230626	2530	1.19	20231019	0.33	N	002220	500	133 억	137920	N	N	0	N	N
70	20231019	120126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2575	-35	5	-1.34	23460430	9127	61.78	2585	2605	2530	3390	1830	2610	2570.44	0.52	-1261	2746	2677	2641	2572	2536	2660	2555	133	780	500	1870	5	1	26697460	687	-45.98	0.39	12	0.03	-56.00	6571.00	4065	20230626	-36.65	2530	20231019	1.78	4065	-36.65	20230626	2530	1.78	20231019	4065	-36.65	20230626	2530	1.78	20231019	0.33	N	002220	500	133 억	137920	N	N	0	N	N
71	20231019	110125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2575	-35	5	-1.34	23040910	8963	60.67	2585	2605	2530	3390	1830	2610	2570.67	0.52	-1257	2746	2677	2641	2572	2536	2660	2555	133	780	500	1870	5	1	26697460	687	-45.98	0.39	12	0.03	-56.00	6571.00	4065	20230626	-36.65	2530	20231019	1.78	4065	-36.65	20230626	2530	1.78	20231019	4065	-36.65	20230626	2530	1.78	20231019	0.33	N	002220	500	133 억	137920	N	N	0	N	N
72	20231019	100125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2560	-50	5	-1.92	22855420	8891	60.18	2585	2605	2530	3390	1830	2610	2570.62	0.52	-1255	2746	2677	2641	2572	2536	2660	2555	133	780	500	1870	5	1	26697460	683	-45.71	0.39	12	0.03	-56.00	6571.00	4065	20230626	-37.02	2530	20231019	1.19	4065	-37.02	20230626	2530	1.19	20231019	4065	-37.02	20230626	2530	1.19	20231019	0.33	N	002220	500	133 억	137920	N	N	0	N	N
73	20231019	090126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2600	-10	5	-0.38	6349570	2456	16.62	2585	2600	2585	3390	1830	2610	2585.33	0.52	-555	2746	2677	2641	2572	2536	2660	2555	133	780	500	1870	5	1	26697460	694	-46.43	0.40	12	0.01	-56.00	6571.00	4065	20230626	-36.04	2585	20231019	0.58	4065	-36.04	20230626	2585	0.58	20231019	4065	-36.04	20230626	2585	0.58	20231019	0.33	N	002220	500	133 억	137920	N	N	0	N	N
74	20231018	160125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2610	-15	5	-0.57	38623695	14672	60.45	2635	2710	2605	3410	1840	2625	2632.48	0.52	-388	2711	2667	2636	2592	2561	2652	2577	133	785	500	1890	5	1	26697460	697	-46.61	0.40	12	0.05	-56.00	6571.00	4065	20230626	-35.79	2605	20231018	0.19	4065	-35.79	20230626	2605	0.19	20231018	4065	-35.79	20230626	2605	0.19	20231018	0.34	N	002220	500	133 억	138308	N	N	0	N	N
75	20231018	150125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2625	0	3	0.00	35836530	13605	56.05	2635	2710	2605	3410	1840	2625	2634.07	0.52	-388	2711	2667	2636	2592	2561	2652	2577	133	785	500	1890	5	1	26697460	701	-46.88	0.40	12	0.05	-56.00	6571.00	4065	20230626	-35.42	2605	20231018	0.77	4065	-35.42	20230626	2605	0.77	20231018	4065	-35.42	20230626	2605	0.77	20231018	0.34	N	002220	500	133 억	138308	N	N	0	N	N
76	20231018	140124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2650	25	2	0.95	32433245	12309	50.71	2635	2710	2605	3410	1840	2625	2634.92	0.52	-457	2711	2667	2636	2592	2561	2652	2577	133	785	500	1890	5	1	26697460	707	-47.32	0.40	12	0.05	-56.00	6571.00	4065	20230626	-34.81	2605	20231018	1.73	4065	-34.81	20230626	2605	1.73	20231018	4065	-34.81	20230626	2605	1.73	20231018	0.34	N	002220	500	133 억	138308	N	N	0	N	N
77	20231018	130125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2665	40	2	1.52	32287680	12254	50.49	2635	2710	2605	3410	1840	2625	2634.87	0.52	-455	2711	2667	2636	2592	2561	2652	2577	133	785	500	1890	5	1	26697460	711	-47.59	0.41	12	0.05	-56.00	6571.00	4065	20230626	-34.44	2605	20231018	2.30	4065	-34.44	20230626	2605	2.30	20231018	4065	-34.44	20230626	2605	2.30	20231018	0.34	N	002220	500	133 억	138308	N	N	0	N	N
78	20231018	120126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2665	40	2	1.52	30968925	11757	48.44	2635	2710	2605	3410	1840	2625	2634.08	0.52	-438	2711	2667	2636	2592	2561	2652	2577	133	785	500	1890	5	1	26697460	711	-47.59	0.41	12	0.04	-56.00	6571.00	4065	20230626	-34.44	2605	20231018	2.30	4065	-34.44	20230626	2605	2.30	20231018	4065	-34.44	20230626	2605	2.30	20231018	0.34	N	002220	500	133 억	138308	N	N	0	N	N
79	20231018	110126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2670	45	2	1.71	30198695	11467	47.24	2635	2710	2605	3410	1840	2625	2633.53	0.52	-418	2711	2667	2636	2592	2561	2652	2577	133	785	500	1890	5	1	26697460	713	-47.68	0.41	12	0.04	-56.00	6571.00	4065	20230626	-34.32	2605	20231018	2.50	4065	-34.32	20230626	2605	2.50	20231018	4065	-34.32	20230626	2605	2.50	20231018	0.34	N	002220	500	133 억	138308	N	N	0	N	N
80	20231018	100126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2605	-20	5	-0.76	3947850	1506	6.20	2635	2635	2605	3410	1840	2625	2621.41	0.52	-186	2711	2667	2636	2592	2561	2652	2577	133	785	500	1890	5	1	26697460	695	-46.52	0.40	12	0.01	-56.00	6571.00	4065	20230626	-35.92	2605	20231018	0.00	4065	-35.92	20230626	2605	0.00	20231018	4065	-35.92	20230626	2605	0.00	20231018	0.34	N	002220	500	133 억	138308	N	N	0	N	N
81	20231018	090125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2625	0	3	0.00	0	0	0.00	0	0	0	3410	1840	2625	0.00	0.52	0	2711	2667	2636	2592	2561	2652	2577	133	785	500	1890	5	1	26697460	701	-46.88	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.42	2605	20231017	0.77	4065	-35.42	20230626	2605	0.77	20231017	4065	-35.42	20230626	2605	0.77	20231017	0.34	N	002220	500	133 억	138308	N	N	0	N	N
82	20231017	160126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2625	-5	5	-0.19	63747875	24272	121.01	2630	2680	2605	3415	1845	2630	2626.40	0.52	308	2706	2667	2641	2602	2576	2655	2590	133	785	500	1890	5	1	26697460	701	-46.88	0.40	12	0.09	-56.00	6571.00	4065	20230626	-35.42	2605	20231017	0.77	4065	-35.42	20230626	2605	0.77	20231017	4065	-35.42	20230626	2605	0.77	20231017	0.34	N	002220	500	133 억	138000	N	N	0	N	N
83	20231017	150125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2610	-20	5	-0.76	54726145	20828	103.84	2630	2680	2605	3415	1845	2630	2627.53	0.52	397	2706	2667	2641	2602	2576	2655	2590	133	785	500	1890	5	1	26697460	697	-46.61	0.40	12	0.08	-56.00	6571.00	4065	20230626	-35.79	2605	20231017	0.19	4065	-35.79	20230626	2605	0.19	20231017	4065	-35.79	20230626	2605	0.19	20231017	0.34	N	002220	500	133 억	138000	N	N	0	N	N
84	20231017	140125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2625	-5	5	-0.19	37259025	14142	70.51	2630	2680	2605	3415	1845	2630	2634.64	0.52	1104	2706	2667	2641	2602	2576	2655	2590	133	785	500	1890	5	1	26697460	701	-46.88	0.40	12	0.05	-56.00	6571.00	4065	20230626	-35.42	2605	20231017	0.77	4065	-35.42	20230626	2605	0.77	20231017	4065	-35.42	20230626	2605	0.77	20231017	0.34	N	002220	500	133 억	138000	N	N	0	N	N
85	20231017	130125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2615	-15	5	-0.57	28248670	10692	53.31	2630	2680	2615	3415	1845	2630	2642.04	0.52	1044	2706	2667	2641	2602	2576	2655	2590	133	785	500	1890	5	1	26697460	698	-46.70	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.67	2615	20231017	0.00	4065	-35.67	20230626	2615	0.00	20231017	4065	-35.67	20230626	2615	0.00	20231017	0.34	N	002220	500	133 억	138000	N	N	0	N	N
86	20231017	120125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2630	0	3	0.00	22368565	8452	42.14	2630	2680	2625	3415	1845	2630	2646.54	0.52	1044	2706	2667	2641	2602	2576	2655	2590	133	785	500	1890	5	1	26697460	702	-46.96	0.40	12	0.03	-56.00	6571.00	4065	20230626	-35.30	2615	20231016	0.57	4065	-35.30	20230626	2615	0.57	20231016	4065	-35.30	20230626	2615	0.57	20231016	0.34	N	002220	500	133 억	138000	N	N	0	N	N
87	20231017	110124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2630	0	3	0.00	22028575	8323	41.49	2630	2680	2625	3415	1845	2630	2646.71	0.52	1044	2706	2667	2641	2602	2576	2655	2590	133	785	500	1890	5	1	26697460	702	-46.96	0.40	12	0.03	-56.00	6571.00	4065	20230626	-35.30	2615	20231016	0.57	4065	-35.30	20230626	2615	0.57	20231016	4065	-35.30	20230626	2615	0.57	20231016	0.34	N	002220	500	133 억	138000	N	N	0	N	N
88	20231017	100124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2645	15	2	0.57	11659420	4386	21.87	2630	2680	2630	3415	1845	2630	2658.33	0.52	863	2706	2667	2641	2602	2576	2655	2590	133	785	500	1890	5	1	26697460	706	-47.23	0.40	12	0.02	-56.00	6571.00	4065	20230626	-34.93	2615	20231016	1.15	4065	-34.93	20230626	2615	1.15	20231016	4065	-34.93	20230626	2615	1.15	20231016	0.34	N	002220	500	133 억	138000	N	N	0	N	N
89	20231017	090125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2630	0	3	0.00	213030	81	0.40	2630	2630	2630	3415	1845	2630	2630.00	0.52	-10	2706	2667	2641	2602	2576	2655	2590	133	785	500	1890	5	1	26697460	702	-46.96	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.30	2615	20231016	0.57	4065	-35.30	20230626	2615	0.57	20231016	4065	-35.30	20230626	2615	0.57	20231016	0.34	N	002220	500	133 억	138000	N	N	0	N	N
90	20231016	160125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2630	-60	5	-2.23	52694575	19958	161.50	2650	2680	2615	3495	1885	2690	2640.27	0.52	-1390	2750	2720	2685	2655	2620	2702	2637	133	805	500	1930	5	1	26697460	702	-46.96	0.40	12	0.07	-56.00	6571.00	4065	20230626	-35.30	2615	20231016	0.57	4065	-35.30	20230626	2615	0.57	20231016	4065	-35.30	20230626	2615	0.57	20231016	0.41	N	002220	500	133 억	139333	N	N	0	N	N
91	20231016	150124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2650	-40	5	-1.49	49173045	18621	150.68	2650	2680	2615	3495	1885	2690	2640.73	0.52	-1390	2750	2720	2685	2655	2620	2702	2637	133	805	500	1930	5	1	26697460	707	-47.32	0.40	12	0.07	-56.00	6571.00	4065	20230626	-34.81	2615	20231016	1.34	4065	-34.81	20230626	2615	1.34	20231016	4065	-34.81	20230626	2615	1.34	20231016	0.41	N	002220	500	133 억	139333	N	N	0	N	N
92	20231016	140125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2640	-50	5	-1.86	44293880	16774	135.73	2650	2680	2615	3495	1885	2690	2640.63	0.52	-888	2750	2720	2685	2655	2620	2702	2637	133	805	500	1930	5	1	26697460	705	-47.14	0.40	12	0.06	-56.00	6571.00	4065	20230626	-35.06	2615	20231016	0.96	4065	-35.06	20230626	2615	0.96	20231016	4065	-35.06	20230626	2615	0.96	20231016	0.41	N	002220	500	133 억	139333	N	N	0	N	N
93	20231016	130125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2640	-50	5	-1.86	32594540	12327	99.75	2650	2680	2615	3495	1885	2690	2644.16	0.52	-465	2750	2720	2685	2655	2620	2702	2637	133	805	500	1930	5	1	26697460	705	-47.14	0.40	12	0.05	-56.00	6571.00	4065	20230626	-35.06	2615	20231016	0.96	4065	-35.06	20230626	2615	0.96	20231016	4065	-35.06	20230626	2615	0.96	20231016	0.41	N	002220	500	133 억	139333	N	N	0	N	N
94	20231016	120126	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2650	-40	5	-1.49	25084860	9479	76.70	2650	2680	2615	3495	1885	2690	2646.36	0.52	-15	2750	2720	2685	2655	2620	2702	2637	133	805	500	1930	5	1	26697460	707	-47.32	0.40	12	0.04	-56.00	6571.00	4065	20230626	-34.81	2615	20231016	1.34	4065	-34.81	20230626	2615	1.34	20231016	4065	-34.81	20230626	2615	1.34	20231016	0.41	N	002220	500	133 억	139333	N	N	0	N	N
95	20231016	110125	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2640	-50	5	-1.86	25074260	9475	76.67	2650	2680	2615	3495	1885	2690	2646.36	0.52	-15	2750	2720	2685	2655	2620	2702	2637	133	805	500	1930	5	1	26697460	705	-47.14	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.06	2615	20231016	0.96	4065	-35.06	20230626	2615	0.96	20231016	4065	-35.06	20230626	2615	0.96	20231016	0.41	N	002220	500	133 억	139333	N	N	0	N	N
96	20231016	100123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2660	-30	5	-1.12	16404155	6201	50.18	2650	2680	2615	3495	1885	2690	2645.40	0.52	-75	2750	2720	2685	2655	2620	2702	2637	133	805	500	1930	5	1	26697460	710	-47.50	0.40	12	0.02	-56.00	6571.00	4065	20230626	-34.56	2615	20231016	1.72	4065	-34.56	20230626	2615	1.72	20231016	4065	-34.56	20230626	2615	1.72	20231016	0.41	N	002220	500	133 억	139333	N	N	0	N	N
97	20231016	090124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2650	-40	5	-1.49	166950	63	0.51	2650	2650	2650	3495	1885	2690	2650.00	0.52	-5	2750	2720	2685	2655	2620	2702	2637	133	805	500	1930	5	1	26697460	707	-47.32	0.40	12	0.00	-56.00	6571.00	4065	20230626	-34.81	2635	20230927	0.57	4065	-34.81	20230626	2635	0.57	20230927	4065	-34.81	20230626	2635	0.57	20230927	0.41	N	002220	500	133 억	139333	N	N	0	N	N
98	20231012	160125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2705	-35	5	-1.28	132357855	48713	185.72	2710	2760	2695	3560	1920	2740	2717.13	0.48	12575	2790	2765	2715	2690	2640	2777	2702	133	820	500	1970	5	1	26697460	722	-48.30	0.41	12	0.18	-56.00	6571.00	4065	20230626	-33.46	2635	20230927	2.66	4065	-33.46	20230626	2635	2.66	20230927	4065	-33.46	20230626	2635	2.66	20230927	0.43	N	002220	500	133 억	128328	N	N	1	N	N
99	20231012	150125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2710	-30	5	-1.09	122013935	44889	171.14	2710	2760	2695	3560	1920	2740	2718.13	0.48	12133	2790	2765	2715	2690	2640	2777	2702	133	820	500	1970	5	1	26697460	724	-48.39	0.41	12	0.17	-56.00	6571.00	4065	20230626	-33.33	2635	20230927	2.85	4065	-33.33	20230626	2635	2.85	20230927	4065	-33.33	20230626	2635	2.85	20230927	0.43	N	002220	500	133 억	128328	N	N	0	N	N
100	20231012	140124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2730	-10	5	-0.36	62910010	23019	87.76	2710	2760	2700	3560	1920	2740	2732.96	0.48	9139	2790	2765	2715	2690	2640	2777	2702	133	820	500	1970	5	1	26697460	729	-48.75	0.42	12	0.09	-56.00	6571.00	4065	20230626	-32.84	2635	20230927	3.61	4065	-32.84	20230626	2635	3.61	20230927	4065	-32.84	20230626	2635	3.61	20230927	0.43	N	002220	500	133 억	128328	N	N	0	N	N
101	20231012	130124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2730	-10	5	-0.36	61536000	22516	85.84	2710	2760	2700	3560	1920	2740	2732.99	0.48	8839	2790	2765	2715	2690	2640	2777	2702	133	820	500	1970	5	1	26697460	729	-48.75	0.42	12	0.08	-56.00	6571.00	4065	20230626	-32.84	2635	20230927	3.61	4065	-32.84	20230626	2635	3.61	20230927	4065	-32.84	20230626	2635	3.61	20230927	0.43	N	002220	500	133 억	128328	N	N	0	N	N
102	20231012	120126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2740	0	3	0.00	26460330	9651	36.80	2710	2760	2710	3560	1920	2740	2741.72	0.48	4513	2790	2765	2715	2690	2640	2777	2702	133	820	500	1970	5	1	26697460	732	-48.93	0.42	12	0.04	-56.00	6571.00	4065	20230626	-32.60	2635	20230927	3.98	4065	-32.60	20230626	2635	3.98	20230927	4065	-32.60	20230626	2635	3.98	20230927	0.43	N	002220	500	133 억	128328	N	N	0	N	N
103	20231012	110125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2750	10	2	0.36	8262865	3010	11.48	2710	2760	2710	3560	1920	2740	2745.14	0.48	1093	2790	2765	2715	2690	2640	2777	2702	133	820	500	1970	5	1	26697460	734	-49.11	0.42	12	0.01	-56.00	6571.00	4065	20230626	-32.35	2635	20230927	4.36	4065	-32.35	20230626	2635	4.36	20230927	4065	-32.35	20230626	2635	4.36	20230927	0.43	N	002220	500	133 억	128328	N	N	0	N	N
104	20231012	100125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2755	15	2	0.55	3324460	1208	4.61	2710	2760	2710	3560	1920	2740	2752.04	0.48	27	2790	2765	2715	2690	2640	2777	2702	133	820	500	1970	5	1	26697460	736	-49.20	0.42	12	0.00	-56.00	6571.00	4065	20230626	-32.23	2635	20230927	4.55	4065	-32.23	20230626	2635	4.55	20230927	4065	-32.23	20230626	2635	4.55	20230927	0.43	N	002220	500	133 억	128328	N	N	0	N	N
105	20231012	090125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2710	-30	5	-1.09	208670	77	0.29	2710	2710	2710	3560	1920	2740	2710.00	0.48	-10	2790	2765	2715	2690	2640	2777	2702	133	820	500	1970	5	1	26697460	724	-48.39	0.41	12	0.00	-56.00	6571.00	4065	20230626	-33.33	2635	20230927	2.85	4065	-33.33	20230626	2635	2.85	20230927	4065	-33.33	20230626	2635	2.85	20230927	0.43	N	002220	500	133 억	128328	N	N	0	N	N
106	20231011	160125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2740	45	2	1.67	70621375	26009	308.60	2665	2740	2665	3500	1890	2695	2715.27	0.47	2808	2765	2730	2690	2655	2615	2710	2635	133	805	500	1940	5	1	26697460	732	-48.93	0.42	12	0.10	-56.00	6571.00	4065	20230626	-32.60	2635	20230927	3.98	4065	-32.60	20230626	2635	3.98	20230927	4065	-32.60	20230626	2635	3.98	20230927	0.43	N	002220	500	133 억	125520	N	N	0	N	N
107	20231011	150124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2740	45	2	1.67	69827575	25718	305.15	2665	2740	2665	3500	1890	2695	2715.12	0.47	2808	2765	2730	2690	2655	2615	2710	2635	133	805	500	1940	5	1	26697460	732	-48.93	0.42	12	0.10	-56.00	6571.00	4065	20230626	-32.60	2635	20230927	3.98	4065	-32.60	20230626	2635	3.98	20230927	4065	-32.60	20230626	2635	3.98	20230927	0.43	N	002220	500	133 억	125520	N	N	0	N	N
108	20231011	140125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2710	15	2	0.56	67308220	24793	294.17	2665	2740	2665	3500	1890	2695	2714.81	0.47	2141	2765	2730	2690	2655	2615	2710	2635	133	805	500	1940	5	1	26697460	724	-48.39	0.41	12	0.09	-56.00	6571.00	4065	20230626	-33.33	2635	20230927	2.85	4065	-33.33	20230626	2635	2.85	20230927	4065	-33.33	20230626	2635	2.85	20230927	0.43	N	002220	500	133 억	125520	N	N	0	N	N
109	20231011	130124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2715	20	2	0.74	23594310	8749	103.81	2665	2730	2665	3500	1890	2695	2696.80	0.47	1401	2765	2730	2690	2655	2615	2710	2635	133	805	500	1940	5	1	26697460	725	-48.48	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.21	2635	20230927	3.04	4065	-33.21	20230626	2635	3.04	20230927	4065	-33.21	20230626	2635	3.04	20230927	0.43	N	002220	500	133 억	125520	N	N	0	N	N
110	20231011	120126	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2715	20	2	0.74	21710090	8055	95.57	2665	2730	2665	3500	1890	2695	2695.23	0.47	1724	2765	2730	2690	2655	2615	2710	2635	133	805	500	1940	5	1	26697460	725	-48.48	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.21	2635	20230927	3.04	4065	-33.21	20230626	2635	3.04	20230927	4065	-33.21	20230626	2635	3.04	20230927	0.43	N	002220	500	133 억	125520	N	N	0	N	N
111	20231011	110124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2715	20	2	0.74	16967445	6312	74.89	2665	2725	2665	3500	1890	2695	2688.12	0.47	410	2765	2730	2690	2655	2615	2710	2635	133	805	500	1940	5	1	26697460	725	-48.48	0.41	12	0.02	-56.00	6571.00	4065	20230626	-33.21	2635	20230927	3.04	4065	-33.21	20230626	2635	3.04	20230927	4065	-33.21	20230626	2635	3.04	20230927	0.43	N	002220	500	133 억	125520	N	N	0	N	N
112	20231011	100124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	25	2	0.93	13557445	5056	59.99	2665	2725	2665	3500	1890	2695	2681.46	0.47	410	2765	2730	2690	2655	2615	2710	2635	133	805	500	1940	5	1	26697460	726	-48.57	0.41	12	0.02	-56.00	6571.00	4065	20230626	-33.09	2635	20230927	3.23	4065	-33.09	20230626	2635	3.23	20230927	4065	-33.09	20230626	2635	3.23	20230927	0.43	N	002220	500	133 억	125520	N	N	0	N	N
113	20231011	090125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2690	-5	5	-0.19	7167355	2687	31.88	2665	2690	2665	3500	1890	2695	2667.42	0.47	382	2765	2730	2690	2655	2615	2710	2635	133	805	500	1940	5	1	26697460	718	-48.04	0.41	12	0.01	-56.00	6571.00	4065	20230626	-33.83	2635	20230927	2.09	4065	-33.83	20230626	2635	2.09	20230927	4065	-33.83	20230626	2635	2.09	20230927	0.43	N	002220	500	133 억	125520	N	N	0	N	N
114	20231010	160125	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2695	0	3	0.00	22659635	8428	54.90	2710	2725	2650	3500	1890	2695	2688.61	0.49	-4042	2735	2715	2675	2655	2615	2725	2665	133	805	500	1940	5	1	26697460	719	-48.12	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.70	2635	20230927	2.28	4065	-33.70	20230626	2635	2.28	20230927	4065	-33.70	20230626	2635	2.28	20230927	0.45	N	002220	500	133 억	129555	N	N	0	N	N
115	20231010	150124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2670	-25	5	-0.93	21934475	8158	53.14	2710	2725	2650	3500	1890	2695	2688.71	0.49	-4042	2735	2715	2675	2655	2615	2725	2665	133	805	500	1940	5	1	26697460	713	-47.68	0.41	12	0.03	-56.00	6571.00	4065	20230626	-34.32	2635	20230927	1.33	4065	-34.32	20230626	2635	1.33	20230927	4065	-34.32	20230626	2635	1.33	20230927	0.45	N	002220	500	133 억	129555	N	N	0	N	N
116	20231010	140124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2670	-25	5	-0.93	18352645	6811	44.37	2710	2725	2650	3500	1890	2695	2694.56	0.49	-3488	2735	2715	2675	2655	2615	2725	2665	133	805	500	1940	5	1	26697460	713	-47.68	0.41	12	0.03	-56.00	6571.00	4065	20230626	-34.32	2635	20230927	1.33	4065	-34.32	20230626	2635	1.33	20230927	4065	-34.32	20230626	2635	1.33	20230927	0.45	N	002220	500	133 억	129555	N	N	0	N	N
117	20231010	130124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2680	-15	5	-0.56	17293005	6413	41.77	2710	2725	2680	3500	1890	2695	2696.55	0.49	-3481	2735	2715	2675	2655	2615	2725	2665	133	805	500	1940	5	1	26697460	715	-47.86	0.41	12	0.02	-56.00	6571.00	4065	20230626	-34.07	2635	20230927	1.71	4065	-34.07	20230626	2635	1.71	20230927	4065	-34.07	20230626	2635	1.71	20230927	0.45	N	002220	500	133 억	129555	N	N	0	N	N
118	20231010	120124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	25	2	0.93	7507675	2771	18.05	2710	2725	2700	3500	1890	2695	2709.37	0.49	-40	2735	2715	2675	2655	2615	2725	2665	133	805	500	1940	5	1	26697460	726	-48.57	0.41	12	0.01	-56.00	6571.00	4065	20230626	-33.09	2635	20230927	3.23	4065	-33.09	20230626	2635	3.23	20230927	4065	-33.09	20230626	2635	3.23	20230927	0.45	N	002220	500	133 억	129555	N	N	0	N	N
119	20231010	110123	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	25	2	0.93	7507675	2771	18.05	2710	2725	2700	3500	1890	2695	2709.37	0.49	-40	2735	2715	2675	2655	2615	2725	2665	133	805	500	1940	5	1	26697460	726	-48.57	0.41	12	0.01	-56.00	6571.00	4065	20230626	-33.09	2635	20230927	3.23	4065	-33.09	20230626	2635	3.23	20230927	4065	-33.09	20230626	2635	3.23	20230927	0.45	N	002220	500	133 억	129555	N	N	0	N	N
120	20231010	100124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2720	25	2	0.93	871240	321	2.09	2710	2725	2705	3500	1890	2695	2714.14	0.49	-40	2735	2715	2675	2655	2615	2725	2665	133	805	500	1940	5	1	26697460	726	-48.57	0.41	12	0.00	-56.00	6571.00	4065	20230626	-33.09	2635	20230927	3.23	4065	-33.09	20230626	2635	3.23	20230927	4065	-33.09	20230626	2635	3.23	20230927	0.45	N	002220	500	133 억	129555	N	N	0	N	N
121	20231010	090124	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2710	15	2	0.56	517610	191	1.24	2710	2710	2710	3500	1890	2695	2710.00	0.49	-27	2735	2715	2675	2655	2615	2725	2665	133	805	500	1940	5	1	26697460	724	-48.39	0.41	12	0.00	-56.00	6571.00	4065	20230626	-33.33	2635	20230927	2.85	4065	-33.33	20230626	2635	2.85	20230927	4065	-33.33	20230626	2635	2.85	20230927	0.45	N	002220	500	133 억	129555	N	N	0	N	N
122	20231006	160124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2695	45	2	1.70	40578490	15265	63.18	2650	2695	2635	3445	1855	2650	2658.15	0.47	4102	2723	2686	2668	2631	2613	2677	2622	133	795	500	1900	5	1	26697460	719	-48.12	0.41	12	0.06	-56.00	6571.00	4065	20230626	-33.70	2635	20231006	2.28	4065	-33.70	20230626	2635	2.28	20231006	4065	-33.70	20230626	2635	2.28	20231006	0.44	N	002220	500	133 억	125578	N	N	0	N	N
123	20231006	150123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2685	35	2	1.32	37747725	14213	58.83	2650	2685	2635	3445	1855	2650	2655.94	0.47	4317	2723	2686	2668	2631	2613	2677	2622	133	795	500	1900	5	1	26697460	717	-47.95	0.41	12	0.05	-56.00	6571.00	4065	20230626	-33.95	2635	20231006	1.90	4065	-33.95	20230626	2635	1.90	20231006	4065	-33.95	20230626	2635	1.90	20231006	0.44	N	002220	500	133 억	125578	N	N	0	N	N
124	20231006	140124	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2670	20	2	0.75	34859595	13134	54.36	2650	2680	2635	3445	1855	2650	2654.21	0.47	4392	2723	2686	2668	2631	2613	2677	2622	133	795	500	1900	5	1	26697460	713	-47.68	0.41	12	0.05	-56.00	6571.00	4065	20230626	-34.32	2635	20231006	1.33	4065	-34.32	20230626	2635	1.33	20231006	4065	-34.32	20230626	2635	1.33	20231006	0.44	N	002220	500	133 억	125578	N	N	0	N	N
125	20231006	130123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2665	15	2	0.57	29936655	11289	46.73	2650	2680	2635	3445	1855	2650	2651.88	0.47	4998	2723	2686	2668	2631	2613	2677	2622	133	795	500	1900	5	1	26697460	711	-47.59	0.41	12	0.04	-56.00	6571.00	4065	20230626	-34.44	2635	20231006	1.14	4065	-34.44	20230626	2635	1.14	20231006	4065	-34.44	20230626	2635	1.14	20231006	0.44	N	002220	500	133 억	125578	N	N	0	N	N
126	20231006	120123	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2665	15	2	0.57	29840715	11253	46.58	2650	2680	2635	3445	1855	2650	2651.83	0.47	4998	2723	2686	2668	2631	2613	2677	2622	133	795	500	1900	5	1	26697460	711	-47.59	0.41	12	0.04	-56.00	6571.00	4065	20230626	-34.44	2635	20231006	1.14	4065	-34.44	20230626	2635	1.14	20231006	4065	-34.44	20230626	2635	1.14	20231006	0.44	N	002220	500	133 억	125578	N	N	0	N	N
127	20231006	110121	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2670	20	2	0.75	17527300	6606	27.34	2650	2680	2635	3445	1855	2650	2653.34	0.47	2659	2723	2686	2668	2631	2613	2677	2622	133	795	500	1900	5	1	26697460	713	-47.68	0.41	12	0.02	-56.00	6571.00	4065	20230626	-34.32	2635	20231006	1.33	4065	-34.32	20230626	2635	1.33	20231006	4065	-34.32	20230626	2635	1.33	20231006	0.44	N	002220	500	133 억	125578	N	N	0	N	N
128	20231006	100123	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2660	10	2	0.38	7939175	2990	12.38	2650	2680	2640	3445	1855	2650	2655.62	0.47	1107	2723	2686	2668	2631	2613	2677	2622	133	795	500	1900	5	1	26697460	710	-47.50	0.40	12	0.01	-56.00	6571.00	4065	20230626	-34.56	2635	20230927	0.95	4065	-34.56	20230626	2635	0.95	20230927	4065	-34.56	20230626	2635	0.95	20230927	0.44	N	002220	500	133 억	125578	N	N	0	N	N
129	20231006	090122	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2650	0	3	0.00	853300	322	1.33	2650	2650	2650	3445	1855	2650	2650.00	0.47	107	2723	2686	2668	2631	2613	2677	2622	133	795	500	1900	5	1	26697460	707	-47.32	0.40	12	0.00	-56.00	6571.00	4065	20230626	-34.81	2635	20230927	0.57	4065	-34.81	20230626	2635	0.57	20230927	4065	-34.81	20230626	2635	0.57	20230927	0.44	N	002220	500	133 억	125578	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History