KissMeData/139990/price/prices-20231001.csv

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	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160847	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6380	-30	5	-0.47	131456400	20425	169.98	6420	6580	6330	8330	4490	6410	6436.08	20.69	0	-6210	6650	6530	6430	6310	6210	6590	6370	132	1920	500	4740	10	1	26452189	1688	125.10	0.70	12	0.08	51.00	9135.00	11650	20221207	-45.24	6330	20231031	0.79	11250	-43.29	20230627	6330	0.79	20231031	11650	-45.24	20221207	6330	0.79	20231031	0.39	N	139990	500	132 억		5473221	N	N	0	N	00	N
3	20231031	150856	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6330	-80	5	-1.25	125792060	19531	162.54	6420	6580	6330	8330	4490	6410	6440.64	20.69	0	-5523	6650	6530	6430	6310	6210	6590	6370	132	1920	500	4740	10	1	26452189	1674	124.12	0.69	12	0.07	51.00	9135.00	11650	20221207	-45.67	6330	20231031	0.00	11250	-43.73	20230627	6330	0.00	20231031	11650	-45.67	20221207	6330	0.00	20231031	0.39	N	139990	500	132 억		5473221	N	N	0	N	00	N
4	20231031	140902	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6380	-30	5	-0.47	105702660	16366	136.20	6420	6580	6360	8330	4490	6410	6458.67	20.69	0	-4961	6650	6530	6430	6310	6210	6590	6370	132	1920	500	4740	10	1	26452189	1688	125.10	0.70	12	0.06	51.00	9135.00	11650	20221207	-45.24	6330	20231030	0.79	11250	-43.29	20230627	6330	0.79	20231030	11650	-45.24	20221207	6330	0.79	20231030	0.39	N	139990	500	132 억		5473221	N	N	0	N	00	N
5	20231031	130856	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6400	-10	5	-0.16	99380770	15376	127.96	6420	6580	6360	8330	4490	6410	6463.37	20.69	0	-4230	6650	6530	6430	6310	6210	6590	6370	132	1920	500	4740	10	1	26452189	1693	125.49	0.70	12	0.06	51.00	9135.00	11650	20221207	-45.06	6330	20231030	1.11	11250	-43.11	20230627	6330	1.11	20231030	11650	-45.06	20221207	6330	1.11	20231030	0.39	N	139990	500	132 억		5473221	N	N	0	N	00	N
6	20231031	120854	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6440	30	2	0.47	71385930	10989	91.45	6420	6580	6420	8330	4490	6410	6496.13	20.69	0	-6241	6650	6530	6430	6310	6210	6590	6370	132	1920	500	4740	10	1	26452189	1704	126.27	0.70	12	0.04	51.00	9135.00	11650	20221207	-44.72	6330	20231030	1.74	11250	-42.76	20230627	6330	1.74	20231030	11650	-44.72	20221207	6330	1.74	20231030	0.39	N	139990	500	132 억		5473221	N	N	0	N	00	N
7	20231031	110919	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6470	60	2	0.94	33355970	5112	42.54	6420	6580	6420	8330	4490	6410	6525.03	20.69	0	-1147	6650	6530	6430	6310	6210	6590	6370	132	1920	500	4740	10	1	26452189	1711	126.86	0.71	12	0.02	51.00	9135.00	11650	20221207	-44.46	6330	20231030	2.21	11250	-42.49	20230627	6330	2.21	20231030	11650	-44.46	20221207	6330	2.21	20231030	0.39	N	139990	500	132 억		5473221	N	N	0	N	00	N
8	20231031	100902	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6510	100	2	1.56	28095300	4301	35.79	6420	6580	6420	8330	4490	6410	6532.27	20.69	0	-912	6650	6530	6430	6310	6210	6590	6370	132	1920	500	4740	10	1	26452189	1722	127.65	0.71	12	0.02	51.00	9135.00	11650	20221207	-44.12	6330	20231030	2.84	11250	-42.13	20230627	6330	2.84	20231030	11650	-44.12	20221207	6330	2.84	20231030	0.39	N	139990	500	132 억		5473221	N	N	0	N	00	N
9	20231031	090903	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6520	110	2	1.72	11165040	1708	14.21	6420	6580	6420	8330	4490	6410	6536.91	20.69	0	-853	6650	6530	6430	6310	6210	6590	6370	132	1920	500	4740	10	1	26452189	1725	127.84	0.71	12	0.01	51.00	9135.00	11650	20221207	-44.03	6330	20231030	3.00	11250	-42.04	20230627	6330	3.00	20231030	11650	-44.03	20221207	6330	3.00	20231030	0.39	N	139990	500	132 억		5473221	N	N	0	N	00	N
10	20231030	160846	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6410	10	2	0.16	76381490	11871	25.71	6400	6550	6330	8320	4480	6400	6434.29	20.68	0	4222	6646	6522	6436	6312	6226	6480	6270	132	1920	500	4730	10	1	26452189	1696	125.69	0.70	12	0.04	51.00	9135.00	11650	20221207	-44.98	6330	20231030	1.26	11250	-43.02	20230627	6330	1.26	20231030	11650	-44.98	20221207	6330	1.26	20231030	0.40	N	139990	500	132 억		5469540	N	N	0	N	00	N
11	20231030	150828	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6420	20	2	0.31	70861590	11009	23.84	6400	6550	6330	8320	4480	6400	6436.70	20.68	0	3568	6646	6522	6436	6312	6226	6480	6270	132	1920	500	4730	10	1	26452189	1698	125.88	0.70	12	0.04	51.00	9135.00	11650	20221207	-44.89	6330	20231030	1.42	11250	-42.93	20230627	6330	1.42	20231030	11650	-44.89	20221207	6330	1.42	20231030	0.40	N	139990	500	132 억		5469540	N	N	0	N	00	N
12	20231030	140826	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6440	40	2	0.62	63283900	9828	21.28	6400	6550	6330	8320	4480	6400	6439.14	20.68	0	3153	6646	6522	6436	6312	6226	6480	6270	132	1920	500	4730	10	1	26452189	1704	126.27	0.70	12	0.04	51.00	9135.00	11650	20221207	-44.72	6330	20231030	1.74	11250	-42.76	20230627	6330	1.74	20231030	11650	-44.72	20221207	6330	1.74	20231030	0.40	N	139990	500	132 억		5469540	N	N	0	N	00	N
13	20231030	130828	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6440	40	2	0.62	50348920	7822	16.94	6400	6550	6330	8320	4480	6400	6436.83	20.68	0	2615	6646	6522	6436	6312	6226	6480	6270	132	1920	500	4730	10	1	26452189	1704	126.27	0.70	12	0.03	51.00	9135.00	11650	20221207	-44.72	6330	20231030	1.74	11250	-42.76	20230627	6330	1.74	20231030	11650	-44.72	20221207	6330	1.74	20231030	0.40	N	139990	500	132 억		5469540	N	N	0	N	00	N
14	20231030	120823	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6440	40	2	0.62	37269600	5794	12.55	6400	6550	6330	8320	4480	6400	6432.45	20.68	0	1098	6646	6522	6436	6312	6226	6480	6270	132	1920	500	4730	10	1	26452189	1704	126.27	0.70	12	0.02	51.00	9135.00	11650	20221207	-44.72	6330	20231030	1.74	11250	-42.76	20230627	6330	1.74	20231030	11650	-44.72	20221207	6330	1.74	20231030	0.40	N	139990	500	132 억		5469540	N	N	0	N	00	N
15	20231030	110823	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6430	30	2	0.47	28612010	4447	9.63	6400	6550	6330	8320	4480	6400	6434.00	20.68	0	361	6646	6522	6436	6312	6226	6480	6270	132	1920	500	4730	10	1	26452189	1701	126.08	0.70	12	0.02	51.00	9135.00	11650	20221207	-44.81	6330	20231030	1.58	11250	-42.84	20230627	6330	1.58	20231030	11650	-44.81	20221207	6330	1.58	20231030	0.40	N	139990	500	132 억		5469540	N	N	0	N	00	N
16	20231030	100822	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6430	30	2	0.47	12437760	1929	4.18	6400	6550	6330	8320	4480	6400	6447.78	20.68	0	-361	6646	6522	6436	6312	6226	6480	6270	132	1920	500	4730	10	1	26452189	1701	126.08	0.70	12	0.01	51.00	9135.00	11650	20221207	-44.81	6330	20231030	1.58	11250	-42.84	20230627	6330	1.58	20231030	11650	-44.81	20221207	6330	1.58	20231030	0.40	N	139990	500	132 억		5469540	N	N	0	N	00	N
17	20231030	090819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6460	60	2	0.94	1295780	201	0.44	6400	6470	6400	8320	4480	6400	6446.67	20.68	0	-52	6646	6522	6436	6312	6226	6480	6270	132	1920	500	4730	10	1	26452189	1709	126.67	0.71	12	0.00	51.00	9135.00	11650	20221207	-44.55	6350	20231027	1.73	11250	-42.58	20230627	6350	1.73	20231027	11650	-44.55	20221207	6350	1.73	20231027	0.40	N	139990	500	132 억		5469540	N	N	0	N	00	N
18	20231027	160748	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6400	-200	5	-3.03	297252340	45967	284.15	6500	6560	6350	8580	4620	6600	6466.70	20.65	0	3969	6813	6706	6613	6506	6413	6660	6460	132	1980	500	4880	10	1	26452189	1693	125.49	0.70	12	0.17	51.00	9135.00	11650	20221207	-45.06	6350	20231027	0.79	11250	-43.11	20230627	6350	0.79	20231027	11650	-45.06	20221207	6350	0.79	20231027	0.39	N	139990	500	132 억		5461882	N	N	0	N	00	N
19	20231027	150821	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6440	-160	5	-2.42	277310720	42849	264.88	6500	6560	6350	8580	4620	6600	6471.81	20.65	0	4154	6813	6706	6613	6506	6413	6660	6460	132	1980	500	4880	10	1	26452189	1704	126.27	0.70	12	0.16	51.00	9135.00	11650	20221207	-44.72	6350	20231027	1.42	11250	-42.76	20230627	6350	1.42	20231027	11650	-44.72	20221207	6350	1.42	20231027	0.39	N	139990	500	132 억		5461882	N	N	0	N	00	N
20	20231027	140820	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6460	-140	5	-2.12	246515110	38053	235.23	6500	6560	6350	8580	4620	6600	6478.20	20.65	0	4225	6813	6706	6613	6506	6413	6660	6460	132	1980	500	4880	10	1	26452189	1709	126.67	0.71	12	0.14	51.00	9135.00	11650	20221207	-44.55	6350	20231027	1.73	11250	-42.58	20230627	6350	1.73	20231027	11650	-44.55	20221207	6350	1.73	20231027	0.39	N	139990	500	132 억		5461882	N	N	0	N	00	N
21	20231027	130811	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6500	-100	5	-1.52	229996960	35501	219.45	6500	6560	6350	8580	4620	6600	6478.61	20.65	0	3694	6813	6706	6613	6506	6413	6660	6460	132	1980	500	4880	10	1	26452189	1719	127.45	0.71	12	0.13	51.00	9135.00	11650	20221207	-44.21	6350	20231027	2.36	11250	-42.22	20230627	6350	2.36	20231027	11650	-44.21	20221207	6350	2.36	20231027	0.39	N	139990	500	132 억		5461882	N	N	0	N	00	N
22	20231027	120823	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6530	-70	5	-1.06	217452160	33575	207.55	6500	6560	6350	8580	4620	6600	6476.61	20.65	0	5048	6813	6706	6613	6506	6413	6660	6460	132	1980	500	4880	10	1	26452189	1727	128.04	0.71	12	0.13	51.00	9135.00	11650	20221207	-43.95	6350	20231027	2.83	11250	-41.96	20230627	6350	2.83	20231027	11650	-43.95	20221207	6350	2.83	20231027	0.39	N	139990	500	132 억		5461882	N	N	0	N	00	N
23	20231027	110829	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6530	-70	5	-1.06	209443980	32351	199.98	6500	6560	6350	8580	4620	6600	6474.11	20.65	0	5304	6813	6706	6613	6506	6413	6660	6460	132	1980	500	4880	10	1	26452189	1727	128.04	0.71	12	0.12	51.00	9135.00	11650	20221207	-43.95	6350	20231027	2.83	11250	-41.96	20230627	6350	2.83	20231027	11650	-43.95	20221207	6350	2.83	20231027	0.39	N	139990	500	132 억		5461882	N	N	0	N	00	N
24	20231027	100819	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6480	-120	5	-1.82	201765610	31167	192.66	6500	6560	6350	8580	4620	6600	6473.69	20.65	0	5476	6813	6706	6613	6506	6413	6660	6460	132	1980	500	4880	10	1	26452189	1714	127.06	0.71	12	0.12	51.00	9135.00	11650	20221207	-44.38	6350	20231027	2.05	11250	-42.40	20230627	6350	2.05	20231027	11650	-44.38	20221207	6350	2.05	20231027	0.39	N	139990	500	132 억		5461882	N	N	0	N	00	N
25	20231027	090816	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6540	-60	5	-0.91	118464540	18212	112.58	6500	6560	6480	8580	4620	6600	6504.75	20.65	0	5302	6813	6706	6613	6506	6413	6660	6460	132	1980	500	4880	10	1	26452189	1730	128.24	0.72	12	0.07	51.00	9135.00	11650	20221207	-43.86	6480	20231027	0.93	11250	-41.87	20230627	6480	0.93	20231027	11650	-43.86	20221207	6480	0.93	20231027	0.39	N	139990	500	132 억		5461882	N	N	0	N	00	N
26	20231026	160808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6600	-180	5	-2.65	105953890	16056	98.27	6720	6720	6520	8810	4750	6780	6599.01	20.67	0	-5610	6953	6866	6793	6706	6633	6830	6670	132	2030	500	5010	10	1	26452189	1746	129.41	0.72	12	0.06	51.00	9135.00	11650	20221207	-43.35	6500	20231024	1.54	11250	-41.33	20230627	6500	1.54	20231024	11650	-43.35	20221207	6500	1.54	20231024	0.39	N	139990	500	132 억		5468098	N	N	0	N	00	N
27	20231026	150807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6570	-210	5	-3.10	98874400	14983	91.70	6720	6720	6520	8810	4750	6780	6599.11	20.67	0	-5555	6953	6866	6793	6706	6633	6830	6670	132	2030	500	5010	10	1	26452189	1738	128.82	0.72	12	0.06	51.00	9135.00	11650	20221207	-43.61	6500	20231024	1.08	11250	-41.60	20230627	6500	1.08	20231024	11650	-43.61	20221207	6500	1.08	20231024	0.39	N	139990	500	132 억		5468098	N	N	0	N	00	N
28	20231026	140809	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6530	-250	5	-3.69	83920610	12701	77.73	6720	6720	6530	8810	4750	6780	6607.40	20.67	0	-5366	6953	6866	6793	6706	6633	6830	6670	132	2030	500	5010	10	1	26452189	1727	128.04	0.71	12	0.05	51.00	9135.00	11650	20221207	-43.95	6500	20231024	0.46	11250	-41.96	20230627	6500	0.46	20231024	11650	-43.95	20221207	6500	0.46	20231024	0.39	N	139990	500	132 억		5468098	N	N	0	N	00	N
29	20231026	130808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6630	-150	5	-2.21	76037370	11499	70.38	6720	6720	6530	8810	4750	6780	6612.52	20.67	0	-5255	6953	6866	6793	6706	6633	6830	6670	132	2030	500	5010	10	1	26452189	1754	130.00	0.73	12	0.04	51.00	9135.00	11650	20221207	-43.09	6500	20231024	2.00	11250	-41.07	20230627	6500	2.00	20231024	11650	-43.09	20221207	6500	2.00	20231024	0.39	N	139990	500	132 억		5468098	N	N	0	N	00	N
30	20231026	120804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6560	-220	5	-3.24	68275010	10317	63.14	6720	6720	6560	8810	4750	6780	6617.72	20.67	0	-4601	6953	6866	6793	6706	6633	6830	6670	132	2030	500	5010	10	1	26452189	1735	128.63	0.72	12	0.04	51.00	9135.00	11650	20221207	-43.69	6500	20231024	0.92	11250	-41.69	20230627	6500	0.92	20231024	11650	-43.69	20221207	6500	0.92	20231024	0.39	N	139990	500	132 억		5468098	N	N	0	N	00	N
31	20231026	110814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6610	-170	5	-2.51	50023600	7542	46.16	6720	6720	6580	8810	4750	6780	6632.67	20.67	0	-2506	6953	6866	6793	6706	6633	6830	6670	132	2030	500	5010	10	1	26452189	1748	129.61	0.72	12	0.03	51.00	9135.00	11650	20221207	-43.26	6500	20231024	1.69	11250	-41.24	20230627	6500	1.69	20231024	11650	-43.26	20221207	6500	1.69	20231024	0.39	N	139990	500	132 억		5468098	N	N	0	N	00	N
32	20231026	100811	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6590	-190	5	-2.80	44184680	6658	40.75	6720	6720	6580	8810	4750	6780	6636.33	20.67	0	-2192	6953	6866	6793	6706	6633	6830	6670	132	2030	500	5010	10	1	26452189	1743	129.22	0.72	12	0.03	51.00	9135.00	11650	20221207	-43.43	6500	20231024	1.38	11250	-41.42	20230627	6500	1.38	20231024	11650	-43.43	20221207	6500	1.38	20231024	0.39	N	139990	500	132 억		5468098	N	N	0	N	00	N
33	20231026	090808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6720	-60	5	-0.88	8429280	1262	7.72	6720	6720	6650	8810	4750	6780	6679.30	20.67	0	-529	6953	6866	6793	6706	6633	6830	6670	132	2030	500	5010	10	1	26452189	1778	131.76	0.74	12	0.00	51.00	9135.00	11650	20221207	-42.32	6500	20231024	3.38	11250	-40.27	20230627	6500	3.38	20231024	11650	-42.32	20221207	6500	3.38	20231024	0.39	N	139990	500	132 억		5468098	N	N	0	N	00	N
34	20231025	160810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6780	-70	5	-1.02	105760910	15600	74.16	6870	6880	6720	8900	4800	6850	6779.55	20.68	0	-1347	7083	6966	6733	6616	6383	7025	6675	132	2050	500	5060	10	1	26452189	1793	132.94	0.74	12	0.06	51.00	9135.00	11650	20221207	-41.80	6500	20231024	4.31	11250	-39.73	20230627	6500	4.31	20231024	11650	-41.80	20221207	6500	4.31	20231024	0.40	N	139990	500	132 억		5469489	N	N	0	N	00	N
35	20231025	150810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6760	-90	5	-1.31	90970160	13417	63.78	6870	6880	6720	8900	4800	6850	6780.22	20.68	0	-1406	7083	6966	6733	6616	6383	7025	6675	132	2050	500	5060	10	1	26452189	1788	132.55	0.74	12	0.05	51.00	9135.00	11650	20221207	-41.97	6500	20231024	4.00	11250	-39.91	20230627	6500	4.00	20231024	11650	-41.97	20221207	6500	4.00	20231024	0.40	N	139990	500	132 억		5469489	N	N	0	N	00	N
36	20231025	140805	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6770	-80	5	-1.17	69118890	10182	48.40	6870	6880	6720	8900	4800	6850	6788.34	20.68	0	-1969	7083	6966	6733	6616	6383	7025	6675	132	2050	500	5060	10	1	26452189	1791	132.75	0.74	12	0.04	51.00	9135.00	11650	20221207	-41.89	6500	20231024	4.15	11250	-39.82	20230627	6500	4.15	20231024	11650	-41.89	20221207	6500	4.15	20231024	0.40	N	139990	500	132 억		5469489	N	N	0	N	00	N
37	20231025	130806	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6800	-50	5	-0.73	65448700	9640	45.82	6870	6880	6720	8900	4800	6850	6789.28	20.68	0	-1969	7083	6966	6733	6616	6383	7025	6675	132	2050	500	5060	10	1	26452189	1799	133.33	0.74	12	0.04	51.00	9135.00	11650	20221207	-41.63	6500	20231024	4.62	11250	-39.56	20230627	6500	4.62	20231024	11650	-41.63	20221207	6500	4.62	20231024	0.40	N	139990	500	132 억		5469489	N	N	0	N	00	N
38	20231025	120807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6810	-40	5	-0.58	62882420	9263	44.03	6870	6880	6720	8900	4800	6850	6788.56	20.68	0	-1879	7083	6966	6733	6616	6383	7025	6675	132	2050	500	5060	10	1	26452189	1801	133.53	0.75	12	0.04	51.00	9135.00	11650	20221207	-41.55	6500	20231024	4.77	11250	-39.47	20230627	6500	4.77	20231024	11650	-41.55	20221207	6500	4.77	20231024	0.40	N	139990	500	132 억		5469489	N	N	0	N	00	N
39	20231025	110808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6780	-70	5	-1.02	44585260	6565	31.21	6870	6880	6720	8900	4800	6850	6791.36	20.68	0	-1824	7083	6966	6733	6616	6383	7025	6675	132	2050	500	5060	10	1	26452189	1793	132.94	0.74	12	0.02	51.00	9135.00	11650	20221207	-41.80	6500	20231024	4.31	11250	-39.73	20230627	6500	4.31	20231024	11650	-41.80	20221207	6500	4.31	20231024	0.40	N	139990	500	132 억		5469489	N	N	0	N	00	N
40	20231025	100810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6810	-40	5	-0.58	28805150	4238	20.15	6870	6880	6720	8900	4800	6850	6796.87	20.68	0	-1303	7083	6966	6733	6616	6383	7025	6675	132	2050	500	5060	10	1	26452189	1801	133.53	0.75	12	0.02	51.00	9135.00	11650	20221207	-41.55	6500	20231024	4.77	11250	-39.47	20230627	6500	4.77	20231024	11650	-41.55	20221207	6500	4.77	20231024	0.40	N	139990	500	132 억		5469489	N	N	0	N	00	N
41	20231025	090804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6850	0	3	0.00	4563890	666	3.17	6870	6880	6800	8900	4800	6850	6852.69	20.68	0	-395	7083	6966	6733	6616	6383	7025	6675	132	2050	500	5060	10	1	26452189	1812	134.31	0.75	12	0.00	51.00	9135.00	11650	20221207	-41.20	6500	20231024	5.38	11250	-39.11	20230627	6500	5.38	20231024	11650	-41.20	20221207	6500	5.38	20231024	0.40	N	139990	500	132 억		5469489	N	N	0	N	00	N
42	20231024	160749	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6850	220	2	3.32	138586500	21021	132.80	6540	6850	6500	8610	4650	6630	6592.76	20.66	0	3759	6830	6730	6680	6580	6530	6705	6555	132	1980	500	4900	10	1	26452189	1812	134.31	0.75	12	0.08	51.00	9135.00	11650	20221207	-41.20	6500	20231024	5.38	11250	-39.11	20230627	6500	5.38	20231024	11650	-41.20	20221207	6500	5.38	20231024	0.45	N	139990	500	132 억		5465534	N	N	0	N	00	N
43	20231024	150802	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6700	70	2	1.06	132343530	20104	127.01	6540	6760	6500	8610	4650	6630	6582.95	20.66	0	3724	6830	6730	6680	6580	6530	6705	6555	132	1980	500	4900	10	1	26452189	1772	131.37	0.73	12	0.08	51.00	9135.00	11650	20221207	-42.49	6500	20231024	3.08	11250	-40.44	20230627	6500	3.08	20231024	11650	-42.49	20221207	6500	3.08	20231024	0.45	N	139990	500	132 억		5465534	N	N	0	N	00	N
44	20231024	140747	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6630	0	3	0.00	112643720	17142	108.29	6540	6660	6500	8610	4650	6630	6571.21	20.66	0	2009	6830	6730	6680	6580	6530	6705	6555	132	1980	500	4900	10	1	26452189	1754	130.00	0.73	12	0.06	51.00	9135.00	11650	20221207	-43.09	6500	20231024	2.00	11250	-41.07	20230627	6500	2.00	20231024	11650	-43.09	20221207	6500	2.00	20231024	0.45	N	139990	500	132 억		5465534	N	N	0	N	00	N
45	20231024	130753	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6600	-30	5	-0.45	77801330	11858	74.91	6540	6660	6500	8610	4650	6630	6561.08	20.66	0	-685	6830	6730	6680	6580	6530	6705	6555	132	1980	500	4900	10	1	26452189	1746	129.41	0.72	12	0.04	51.00	9135.00	11650	20221207	-43.35	6500	20231024	1.54	11250	-41.33	20230627	6500	1.54	20231024	11650	-43.35	20221207	6500	1.54	20231024	0.45	N	139990	500	132 억		5465534	N	N	0	N	00	N
46	20231024	120801	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6560	-70	5	-1.06	65189950	9939	62.79	6540	6660	6500	8610	4650	6630	6559.00	20.66	0	-1860	6830	6730	6680	6580	6530	6705	6555	132	1980	500	4900	10	1	26452189	1735	128.63	0.72	12	0.04	51.00	9135.00	11650	20221207	-43.69	6500	20231024	0.92	11250	-41.69	20230627	6500	0.92	20231024	11650	-43.69	20221207	6500	0.92	20231024	0.45	N	139990	500	132 억		5465534	N	N	0	N	00	N
47	20231024	110756	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6570	-60	5	-0.90	54937730	8379	52.93	6540	6660	6500	8610	4650	6630	6556.60	20.66	0	-1813	6830	6730	6680	6580	6530	6705	6555	132	1980	500	4900	10	1	26452189	1738	128.82	0.72	12	0.03	51.00	9135.00	11650	20221207	-43.61	6500	20231024	1.08	11250	-41.60	20230627	6500	1.08	20231024	11650	-43.61	20221207	6500	1.08	20231024	0.45	N	139990	500	132 억		5465534	N	N	0	N	00	N
48	20231024	100748	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6580	-50	5	-0.75	20364530	3090	19.52	6540	6660	6540	8610	4650	6630	6590.46	20.66	0	392	6830	6730	6680	6580	6530	6705	6555	132	1980	500	4900	10	1	26452189	1741	129.02	0.72	12	0.01	51.00	9135.00	11650	20221207	-43.52	6540	20231024	0.61	11250	-41.51	20230627	6540	0.61	20231024	11650	-43.52	20221207	6540	0.61	20231024	0.45	N	139990	500	132 억		5465534	N	N	0	N	00	N
49	20231024	090755	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6620	-10	5	-0.15	6563680	998	6.30	6540	6660	6540	8610	4650	6630	6576.83	20.66	0	442	6830	6730	6680	6580	6530	6705	6555	132	1980	500	4900	10	1	26452189	1751	129.80	0.72	12	0.00	51.00	9135.00	11650	20221207	-43.18	6540	20231024	1.22	11250	-41.16	20230627	6540	1.22	20231024	11650	-43.18	20221207	6540	1.22	20231024	0.45	N	139990	500	132 억		5465534	N	N	0	N	00	N
50	20231023	160743	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6630	-90	5	-1.34	104922330	15747	51.41	6660	6780	6630	8730	4710	6720	6663.09	20.66	0	228	7040	6880	6770	6610	6500	6825	6555	132	2010	500	4970	10	1	26452189	1754	130.00	0.73	12	0.06	51.00	9135.00	11650	20221207	-43.09	6630	20231023	0.00	11250	-41.07	20230627	6630	0.00	20231023	11650	-43.09	20221207	6630	0.00	20231023	0.47	N	139990	500	132 억		5465145	N	N	0	N	00	N
51	20231023	150748	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6680	-40	5	-0.60	69654820	10435	34.07	6660	6780	6640	8730	4710	6720	6675.11	20.66	0	516	7040	6880	6770	6610	6500	6825	6555	132	2010	500	4970	10	1	26452189	1767	130.98	0.73	12	0.04	51.00	9135.00	11650	20221207	-42.66	6640	20231023	0.60	11250	-40.62	20230627	6640	0.60	20231023	11650	-42.66	20221207	6640	0.60	20231023	0.47	N	139990	500	132 억		5465145	N	N	0	N	00	N
52	20231023	140746	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6660	-60	5	-0.89	59426780	8900	29.06	6660	6780	6640	8730	4710	6720	6677.17	20.66	0	461	7040	6880	6770	6610	6500	6825	6555	132	2010	500	4970	10	1	26452189	1762	130.59	0.73	12	0.03	51.00	9135.00	11650	20221207	-42.83	6640	20231023	0.30	11250	-40.80	20230627	6640	0.30	20231023	11650	-42.83	20221207	6640	0.30	20231023	0.47	N	139990	500	132 억		5465145	N	N	0	N	00	N
53	20231023	130752	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6660	-60	5	-0.89	44676000	6685	21.82	6660	6780	6640	8730	4710	6720	6683.02	20.66	0	719	7040	6880	6770	6610	6500	6825	6555	132	2010	500	4970	10	1	26452189	1762	130.59	0.73	12	0.03	51.00	9135.00	11650	20221207	-42.83	6640	20231023	0.30	11250	-40.80	20230627	6640	0.30	20231023	11650	-42.83	20221207	6640	0.30	20231023	0.47	N	139990	500	132 억		5465145	N	N	0	N	00	N
54	20231023	120744	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6700	-20	5	-0.30	32981900	4931	16.10	6660	6780	6640	8730	4710	6720	6688.68	20.66	0	116	7040	6880	6770	6610	6500	6825	6555	132	2010	500	4970	10	1	26452189	1772	131.37	0.73	12	0.02	51.00	9135.00	11650	20221207	-42.49	6640	20231023	0.90	11250	-40.44	20230627	6640	0.90	20231023	11650	-42.49	20221207	6640	0.90	20231023	0.47	N	139990	500	132 억		5465145	N	N	0	N	00	N
55	20231023	110742	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6700	-20	5	-0.30	28248120	4224	13.79	6660	6780	6640	8730	4710	6720	6687.53	20.66	0	-46	7040	6880	6770	6610	6500	6825	6555	132	2010	500	4970	10	1	26452189	1772	131.37	0.73	12	0.02	51.00	9135.00	11650	20221207	-42.49	6640	20231023	0.90	11250	-40.44	20230627	6640	0.90	20231023	11650	-42.49	20221207	6640	0.90	20231023	0.47	N	139990	500	132 억		5465145	N	N	0	N	00	N
56	20231023	100736	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6710	-10	5	-0.15	22733990	3402	11.11	6660	6780	6640	8730	4710	6720	6682.54	20.66	0	-123	7040	6880	6770	6610	6500	6825	6555	132	2010	500	4970	10	1	26452189	1775	131.57	0.73	12	0.01	51.00	9135.00	11650	20221207	-42.40	6640	20231023	1.05	11250	-40.36	20230627	6640	1.05	20231023	11650	-42.40	20221207	6640	1.05	20231023	0.47	N	139990	500	132 억		5465145	N	N	0	N	00	N
57	20231023	090752	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6640	-80	5	-1.19	16494800	2470	8.06	6660	6780	6640	8730	4710	6720	6678.06	20.66	0	-198	7040	6880	6770	6610	6500	6825	6555	132	2010	500	4970	10	1	26452189	1756	130.20	0.73	12	0.01	51.00	9135.00	11650	20221207	-43.00	6640	20231023	0.00	11250	-40.98	20230627	6640	0.00	20231023	11650	-43.00	20221207	6640	0.00	20231023	0.47	N	139990	500	132 억		5465145	N	N	0	N	00	N
58	20231020	160741	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6720	-230	5	-3.31	207109270	30609	220.70	6930	6930	6660	9030	4870	6950	6766.29	20.66	0	-1040	7116	7032	6976	6892	6836	7005	6865	132	2080	500	5140	10	1	26452189	1778	131.76	0.74	12	0.12	51.00	9135.00	11650	20221207	-42.32	6660	20231020	0.90	11250	-40.27	20230627	6660	0.90	20231020	11650	-42.32	20221207	6660	0.90	20231020	0.47	N	139990	500	132 억		5466188	N	N	0	N	00	N
59	20231020	150741	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6740	-210	5	-3.02	183113560	27037	194.95	6930	6930	6660	9030	4870	6950	6772.70	20.66	0	-724	7116	7032	6976	6892	6836	7005	6865	132	2080	500	5140	10	1	26452189	1783	132.16	0.74	12	0.10	51.00	9135.00	11650	20221207	-42.15	6660	20231020	1.20	11250	-40.09	20230627	6660	1.20	20231020	11650	-42.15	20221207	6660	1.20	20231020	0.47	N	139990	500	132 억		5466188	N	N	0	N	00	N
60	20231020	140746	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6800	-150	5	-2.16	170466120	25165	181.45	6930	6930	6660	9030	4870	6950	6773.94	20.66	0	-1035	7116	7032	6976	6892	6836	7005	6865	132	2080	500	5140	10	1	26452189	1799	133.33	0.74	12	0.10	51.00	9135.00	11650	20221207	-41.63	6660	20231020	2.10	11250	-39.56	20230627	6660	2.10	20231020	11650	-41.63	20221207	6660	2.10	20231020	0.47	N	139990	500	132 억		5466188	N	N	0	N	00	N
61	20231020	130725	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6710	-240	5	-3.45	165229570	24391	175.87	6930	6930	6660	9030	4870	6950	6774.20	20.66	0	-970	7116	7032	6976	6892	6836	7005	6865	132	2080	500	5140	10	1	26452189	1775	131.57	0.73	12	0.09	51.00	9135.00	11650	20221207	-42.40	6660	20231020	0.75	11250	-40.36	20230627	6660	0.75	20231020	11650	-42.40	20221207	6660	0.75	20231020	0.47	N	139990	500	132 억		5466188	N	N	0	N	00	N
62	20231020	120737	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6760	-190	5	-2.73	153401360	22633	163.19	6930	6930	6660	9030	4870	6950	6777.77	20.66	0	-974	7116	7032	6976	6892	6836	7005	6865	132	2080	500	5140	10	1	26452189	1788	132.55	0.74	12	0.09	51.00	9135.00	11650	20221207	-41.97	6660	20231020	1.50	11250	-39.91	20230627	6660	1.50	20231020	11650	-41.97	20221207	6660	1.50	20231020	0.47	N	139990	500	132 억		5466188	N	N	0	N	00	N
63	20231020	110745	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6750	-200	5	-2.88	147547830	21770	156.97	6930	6930	6660	9030	4870	6950	6777.58	20.66	0	-775	7116	7032	6976	6892	6836	7005	6865	132	2080	500	5140	10	1	26452189	1786	132.35	0.74	12	0.08	51.00	9135.00	11650	20221207	-42.06	6660	20231020	1.35	11250	-40.00	20230627	6660	1.35	20231020	11650	-42.06	20221207	6660	1.35	20231020	0.47	N	139990	500	132 억		5466188	N	N	0	N	00	N
64	20231020	100735	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6710	-240	5	-3.45	129394570	19066	137.47	6930	6930	6660	9030	4870	6950	6786.67	20.66	0	-672	7116	7032	6976	6892	6836	7005	6865	132	2080	500	5140	10	1	26452189	1775	131.57	0.73	12	0.07	51.00	9135.00	11650	20221207	-42.40	6660	20231020	0.75	11250	-40.36	20230627	6660	0.75	20231020	11650	-42.40	20221207	6660	0.75	20231020	0.47	N	139990	500	132 억		5466188	N	N	0	N	00	N
65	20231020	090737	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6920	-30	5	-0.43	4156780	601	4.33	6930	6930	6900	9030	4870	6950	6916.44	20.66	0	0	7116	7032	6976	6892	6836	7005	6865	132	2080	500	5140	10	1	26452189	1830	135.69	0.76	12	0.00	51.00	9135.00	11650	20221207	-40.60	6900	20231020	0.29	11250	-38.49	20230627	6900	0.29	20231020	11650	-40.60	20221207	6900	0.29	20231020	0.47	N	139990	500	132 억		5466188	N	N	0	N	00	N
66	20231019	160734	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6950	-100	5	-1.42	95430410	13729	97.97	7060	7060	6920	9160	4940	7050	6951.01	20.67	0	-835	7183	7116	7023	6956	6863	7070	6910	132	2110	500	5210	10	1	26452189	1838	136.27	0.76	12	0.05	51.00	9135.00	11650	20221207	-40.34	6920	20231019	0.43	11250	-38.22	20230627	6920	0.43	20231019	11650	-40.34	20221207	6920	0.43	20231019	0.47	N	139990	500	132 억		5467053	N	N	0	N	00	N
67	20231019	150728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6980	-70	5	-0.99	85961680	12366	88.25	7060	7060	6920	9160	4940	7050	6951.45	20.67	0	-561	7183	7116	7023	6956	6863	7070	6910	132	2110	500	5210	10	1	26452189	1846	136.86	0.76	12	0.05	51.00	9135.00	11650	20221207	-40.09	6920	20231019	0.87	11250	-37.96	20230627	6920	0.87	20231019	11650	-40.09	20221207	6920	0.87	20231019	0.47	N	139990	500	132 억		5467053	N	N	0	N	00	N
68	20231019	140737	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6920	-130	5	-1.84	66821890	9604	68.54	7060	7060	6920	9160	4940	7050	6957.71	20.67	0	-340	7183	7116	7023	6956	6863	7070	6910	132	2110	500	5210	10	1	26452189	1830	135.69	0.76	12	0.04	51.00	9135.00	11650	20221207	-40.60	6920	20231019	0.00	11250	-38.49	20230627	6920	0.00	20231019	11650	-40.60	20221207	6920	0.00	20231019	0.47	N	139990	500	132 억		5467053	N	N	0	N	00	N
69	20231019	130729	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6940	-110	5	-1.56	48130100	6907	49.29	7060	7060	6920	9160	4940	7050	6968.31	20.67	0	-234	7183	7116	7023	6956	6863	7070	6910	132	2110	500	5210	10	1	26452189	1836	136.08	0.76	12	0.03	51.00	9135.00	11650	20221207	-40.43	6920	20231019	0.29	11250	-38.31	20230627	6920	0.29	20231019	11650	-40.43	20221207	6920	0.29	20231019	0.47	N	139990	500	132 억		5467053	N	N	0	N	00	N
70	20231019	120735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6960	-90	5	-1.28	37150590	5323	37.99	7060	7060	6950	9160	4940	7050	6979.26	20.67	0	-234	7183	7116	7023	6956	6863	7070	6910	132	2110	500	5210	10	1	26452189	1841	136.47	0.76	12	0.02	51.00	9135.00	11650	20221207	-40.26	6930	20231018	0.43	11250	-38.13	20230627	6930	0.43	20231018	11650	-40.26	20221207	6930	0.43	20231018	0.47	N	139990	500	132 억		5467053	N	N	0	N	00	N
71	20231019	110731	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6970	-80	5	-1.13	25201290	3606	25.73	7060	7060	6950	9160	4940	7050	6988.71	20.67	0	-104	7183	7116	7023	6956	6863	7070	6910	132	2110	500	5210	10	1	26452189	1844	136.67	0.76	12	0.01	51.00	9135.00	11650	20221207	-40.17	6930	20231018	0.58	11250	-38.04	20230627	6930	0.58	20231018	11650	-40.17	20221207	6930	0.58	20231018	0.47	N	139990	500	132 억		5467053	N	N	0	N	00	N
72	20231019	100725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7000	-50	5	-0.71	14603030	2090	14.91	7060	7060	6950	9160	4940	7050	6987.10	20.67	0	-526	7183	7116	7023	6956	6863	7070	6910	132	2110	500	5210	10	1	26452189	1852	137.25	0.77	12	0.01	51.00	9135.00	11650	20221207	-39.91	6930	20231018	1.01	11250	-37.78	20230627	6930	1.01	20231018	11650	-39.91	20221207	6930	1.01	20231018	0.47	N	139990	500	132 억		5467053	N	N	0	N	00	N
73	20231019	090735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6990	-60	5	-0.85	2021870	289	2.06	7060	7060	6990	9160	4940	7050	6996.09	20.67	0	-271	7183	7116	7023	6956	6863	7070	6910	132	2110	500	5210	10	1	26452189	1849	137.06	0.77	12	0.00	51.00	9135.00	11650	20221207	-40.00	6930	20231018	0.87	11250	-37.87	20230627	6930	0.87	20231018	11650	-40.00	20221207	6930	0.87	20231018	0.47	N	139990	500	132 억		5467053	N	N	0	N	00	N
74	20231018	160738	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7050	20	2	0.28	98073330	14005	134.78	7090	7090	6930	9130	4930	7030	7002.74	20.67	0	-1003	7150	7090	7040	6980	6930	7120	7010	132	2100	500	5200	10	1	26452189	1865	138.24	0.77	12	0.05	51.00	9135.00	11650	20221207	-39.48	6930	20231018	1.73	11250	-37.33	20230627	6930	1.73	20231018	11650	-39.48	20221207	6930	1.73	20231018	0.48	N	139990	500	132 억		5468149	N	N	0	N	00	N
75	20231018	150730	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7050	20	2	0.28	96973750	13849	133.28	7090	7090	6930	9130	4930	7030	7002.22	20.67	0	-1100	7150	7090	7040	6980	6930	7120	7010	132	2100	500	5200	10	1	26452189	1865	138.24	0.77	12	0.05	51.00	9135.00	11650	20221207	-39.48	6930	20231018	1.73	11250	-37.33	20230627	6930	1.73	20231018	11650	-39.48	20221207	6930	1.73	20231018	0.48	N	139990	500	132 억		5468149	N	N	0	N	00	N
76	20231018	140720	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	6990	-40	5	-0.57	93552530	13361	128.58	7090	7090	6930	9130	4930	7030	7001.91	20.67	0	-1076	7150	7090	7040	6980	6930	7120	7010	132	2100	500	5200	10	1	26452189	1849	137.06	0.77	12	0.05	51.00	9135.00	11650	20221207	-40.00	6930	20231018	0.87	11250	-37.87	20230627	6930	0.87	20231018	11650	-40.00	20221207	6930	0.87	20231018	0.48	N	139990	500	132 억		5468149	N	N	0	N	00	N
77	20231018	130718	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7000	-30	5	-0.43	79917920	11412	109.83	7090	7090	6930	9130	4930	7030	7002.97	20.67	0	-1076	7150	7090	7040	6980	6930	7120	7010	132	2100	500	5200	10	1	26452189	1852	137.25	0.77	12	0.04	51.00	9135.00	11650	20221207	-39.91	6930	20231018	1.01	11250	-37.78	20230627	6930	1.01	20231018	11650	-39.91	20221207	6930	1.01	20231018	0.48	N	139990	500	132 억		5468149	N	N	0	N	00	N
78	20231018	120731	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7010	-20	5	-0.28	70449570	10062	96.83	7090	7090	6930	9130	4930	7030	7001.55	20.67	0	-1069	7150	7090	7040	6980	6930	7120	7010	132	2100	500	5200	10	1	26452189	1854	137.45	0.77	12	0.04	51.00	9135.00	11650	20221207	-39.83	6930	20231018	1.15	11250	-37.69	20230627	6930	1.15	20231018	11650	-39.83	20221207	6930	1.15	20231018	0.48	N	139990	500	132 억		5468149	N	N	0	N	00	N
79	20231018	110724	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7020	-10	5	-0.14	57258340	8179	78.71	7090	7090	6930	9130	4930	7030	7000.65	20.67	0	397	7150	7090	7040	6980	6930	7120	7010	132	2100	500	5200	10	1	26452189	1857	137.65	0.77	12	0.03	51.00	9135.00	11650	20221207	-39.74	6930	20231018	1.30	11250	-37.60	20230627	6930	1.30	20231018	11650	-39.74	20221207	6930	1.30	20231018	0.48	N	139990	500	132 억		5468149	N	N	0	N	00	N
80	20231018	100733	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7020	-10	5	-0.14	44830650	6402	61.61	7090	7090	6930	9130	4930	7030	7002.60	20.67	0	-223	7150	7090	7040	6980	6930	7120	7010	132	2100	500	5200	10	1	26452189	1857	137.65	0.77	12	0.02	51.00	9135.00	11650	20221207	-39.74	6930	20231018	1.30	11250	-37.60	20230627	6930	1.30	20231018	11650	-39.74	20221207	6930	1.30	20231018	0.48	N	139990	500	132 억		5468149	N	N	0	N	00	N
81	20231018	090721	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7040	10	2	0.14	360280	51	0.49	7090	7090	7040	9130	4930	7030	7064.31	20.67	0	-15	7150	7090	7040	6980	6930	7120	7010	132	2100	500	5200	10	1	26452189	1862	138.04	0.77	12	0.00	51.00	9135.00	11650	20221207	-39.57	6990	20231010	0.72	11250	-37.42	20230627	6990	0.72	20231010	11650	-39.57	20221207	6990	0.72	20231010	0.48	N	139990	500	132 억		5468149	N	N	0	N	00	N
82	20231017	160725	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7030	0	3	0.00	73104580	10388	54.63	7020	7100	6990	9130	4930	7030	7037.41	20.68	0	-3123	7163	7096	7043	6976	6923	7070	6950	132	2100	500	5200	10	1	26452189	1860	137.84	0.77	12	0.04	51.00	9135.00	11650	20221207	-39.66	6990	20231017	0.57	11250	-37.51	20230627	6990	0.57	20231017	11650	-39.66	20221207	6990	0.57	20231017	0.50	N	139990	500	132 억		5471015	N	N	0	N	00	N
83	20231017	150731	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7020	-10	5	-0.14	68985350	9802	51.55	7020	7100	6990	9130	4930	7030	7037.89	20.68	0	-2853	7163	7096	7043	6976	6923	7070	6950	132	2100	500	5200	10	1	26452189	1857	137.65	0.77	12	0.04	51.00	9135.00	11650	20221207	-39.74	6990	20231017	0.43	11250	-37.60	20230627	6990	0.43	20231017	11650	-39.74	20221207	6990	0.43	20231017	0.50	N	139990	500	132 억		5471015	N	N	0	N	00	N
84	20231017	140730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7050	20	2	0.28	40883450	5795	30.48	7020	7100	7020	9130	4930	7030	7054.95	20.68	0	-3269	7163	7096	7043	6976	6923	7070	6950	132	2100	500	5200	10	1	26452189	1865	138.24	0.77	12	0.02	51.00	9135.00	11650	20221207	-39.48	6990	20231010	0.86	11250	-37.33	20230627	6990	0.86	20231010	11650	-39.48	20221207	6990	0.86	20231010	0.50	N	139990	500	132 억		5471015	N	N	0	N	00	N
85	20231017	130724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7060	30	2	0.43	29867980	4229	22.24	7020	7100	7020	9130	4930	7030	7062.66	20.68	0	-2027	7163	7096	7043	6976	6923	7070	6950	132	2100	500	5200	10	1	26452189	1868	138.43	0.77	12	0.02	51.00	9135.00	11650	20221207	-39.40	6990	20231010	1.00	11250	-37.24	20230627	6990	1.00	20231010	11650	-39.40	20221207	6990	1.00	20231010	0.50	N	139990	500	132 억		5471015	N	N	0	N	00	N
86	20231017	120728	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7060	30	2	0.43	18974130	2683	14.11	7020	7100	7020	9130	4930	7030	7071.98	20.68	0	-1245	7163	7096	7043	6976	6923	7070	6950	132	2100	500	5200	10	1	26452189	1868	138.43	0.77	12	0.01	51.00	9135.00	11650	20221207	-39.40	6990	20231010	1.00	11250	-37.24	20230627	6990	1.00	20231010	11650	-39.40	20221207	6990	1.00	20231010	0.50	N	139990	500	132 억		5471015	N	N	0	N	00	N
87	20231017	110721	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7090	60	2	0.85	12833030	1814	9.54	7020	7100	7020	9130	4930	7030	7074.44	20.68	0	-1047	7163	7096	7043	6976	6923	7070	6950	132	2100	500	5200	10	1	26452189	1875	139.02	0.78	12	0.01	51.00	9135.00	11650	20221207	-39.14	6990	20231010	1.43	11250	-36.98	20230627	6990	1.43	20231010	11650	-39.14	20221207	6990	1.43	20231010	0.50	N	139990	500	132 억		5471015	N	N	0	N	00	N
88	20231017	100715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7060	30	2	0.43	7068690	999	5.25	7020	7100	7020	9130	4930	7030	7075.77	20.68	0	-327	7163	7096	7043	6976	6923	7070	6950	132	2100	500	5200	10	1	26452189	1868	138.43	0.77	12	0.00	51.00	9135.00	11650	20221207	-39.40	6990	20231010	1.00	11250	-37.24	20230627	6990	1.00	20231010	11650	-39.40	20221207	6990	1.00	20231010	0.50	N	139990	500	132 억		5471015	N	N	0	N	00	N
89	20231017	090721	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7040	10	2	0.14	927420	132	0.69	7020	7040	7020	9130	4930	7030	7025.91	20.68	0	6	7163	7096	7043	6976	6923	7070	6950	132	2100	500	5200	10	1	26452189	1862	138.04	0.77	12	0.00	51.00	9135.00	11650	20221207	-39.57	6990	20231010	0.72	11250	-37.42	20230627	6990	0.72	20231010	11650	-39.57	20221207	6990	0.72	20231010	0.50	N	139990	500	132 억		5471015	N	N	0	N	00	N
90	20231016	160722	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7030	-80	5	-1.13	132682610	18886	106.26	7100	7110	6990	9240	4980	7110	7025.45	20.69	0	-557	7336	7222	7136	7022	6936	7180	6980	132	2130	500	5260	10	1	26452189	1860	137.84	0.77	12	0.07	51.00	9135.00	11650	20221207	-39.66	6990	20231016	0.57	11250	-37.51	20230627	6990	0.57	20231016	11650	-39.66	20221207	6990	0.57	20231016	0.52	N	139990	500	132 억		5472591	N	N	0	N	00	N
91	20231016	150722	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7000	-110	5	-1.55	108020020	15364	86.45	7100	7110	6990	9240	4980	7110	7030.72	20.69	0	-553	7336	7222	7136	7022	6936	7180	6980	132	2130	500	5260	10	1	26452189	1852	137.25	0.77	12	0.06	51.00	9135.00	11650	20221207	-39.91	6990	20231016	0.14	11250	-37.78	20230627	6990	0.14	20231016	11650	-39.91	20221207	6990	0.14	20231016	0.52	N	139990	500	132 억		5472591	N	N	0	N	00	N
92	20231016	140723	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7030	-80	5	-1.13	68898040	9779	55.02	7100	7110	7020	9240	4980	7110	7045.51	20.69	0	-639	7336	7222	7136	7022	6936	7180	6980	132	2130	500	5260	10	1	26452189	1860	137.84	0.77	12	0.04	51.00	9135.00	11650	20221207	-39.66	6990	20231010	0.57	11250	-37.51	20230627	6990	0.57	20231010	11650	-39.66	20221207	6990	0.57	20231010	0.52	N	139990	500	132 억		5472591	N	N	0	N	00	N
93	20231016	130717	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7050	-60	5	-0.84	57509360	8158	45.90	7100	7110	7020	9240	4980	7110	7049.44	20.69	0	-356	7336	7222	7136	7022	6936	7180	6980	132	2130	500	5260	10	1	26452189	1865	138.24	0.77	12	0.03	51.00	9135.00	11650	20221207	-39.48	6990	20231010	0.86	11250	-37.33	20230627	6990	0.86	20231010	11650	-39.48	20221207	6990	0.86	20231010	0.52	N	139990	500	132 억		5472591	N	N	0	N	00	N
94	20231016	120718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7070	-40	5	-0.56	54220470	7691	43.27	7100	7110	7020	9240	4980	7110	7049.86	20.69	0	-338	7336	7222	7136	7022	6936	7180	6980	132	2130	500	5260	10	1	26452189	1870	138.63	0.77	12	0.03	51.00	9135.00	11650	20221207	-39.31	6990	20231010	1.14	11250	-37.16	20230627	6990	1.14	20231010	11650	-39.31	20221207	6990	1.14	20231010	0.52	N	139990	500	132 억		5472591	N	N	0	N	00	N
95	20231016	110713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7080	-30	5	-0.42	24611550	3486	19.61	7100	7110	7030	9240	4980	7110	7060.11	20.69	0	-378	7336	7222	7136	7022	6936	7180	6980	132	2130	500	5260	10	1	26452189	1873	138.82	0.78	12	0.01	51.00	9135.00	11650	20221207	-39.23	6990	20231010	1.29	11250	-37.07	20230627	6990	1.29	20231010	11650	-39.23	20221207	6990	1.29	20231010	0.52	N	139990	500	132 억		5472591	N	N	0	N	00	N
96	20231016	100710	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7040	-70	5	-0.98	19156640	2714	15.27	7100	7110	7030	9240	4980	7110	7058.45	20.69	0	-264	7336	7222	7136	7022	6936	7180	6980	132	2130	500	5260	10	1	26452189	1862	138.04	0.77	12	0.01	51.00	9135.00	11650	20221207	-39.57	6990	20231010	0.72	11250	-37.42	20230627	6990	0.72	20231010	11650	-39.57	20221207	6990	0.72	20231010	0.52	N	139990	500	132 억		5472591	N	N	0	N	00	N
97	20231016	090712	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7110	0	3	0.00	3176470	449	2.53	7100	7110	7070	9240	4980	7110	7074.54	20.69	0	-400	7336	7222	7136	7022	6936	7180	6980	132	2130	500	5260	10	1	26452189	1881	139.41	0.78	12	0.00	51.00	9135.00	11650	20221207	-38.97	6990	20231010	1.72	11250	-36.80	20230627	6990	1.72	20231010	11650	-38.97	20221207	6990	1.72	20231010	0.52	N	139990	500	132 억		5472591	N	N	0	N	00	N
98	20231012	160733	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7240	30	2	0.42	42208340	5833	34.83	7210	7270	7210	9370	5050	7210	7236.13	20.71	0	390	7336	7272	7146	7082	6956	7305	7115	132	2160	500	5330	10	1	26452189	1915	141.96	0.79	12	0.02	51.00	9135.00	11650	20221207	-37.85	6990	20231010	3.58	11250	-35.64	20230627	6990	3.58	20231010	11650	-37.85	20221207	6990	3.58	20231010	0.56	N	139990	500	132 억		5477017	N	N	0	N	00	N
99	20231012	150717	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7240	30	2	0.42	41498880	5735	34.24	7210	7270	7210	9370	5050	7210	7236.07	20.71	0	393	7336	7272	7146	7082	6956	7305	7115	132	2160	500	5330	10	1	26452189	1915	141.96	0.79	12	0.02	51.00	9135.00	11650	20221207	-37.85	6990	20231010	3.58	11250	-35.64	20230627	6990	3.58	20231010	11650	-37.85	20221207	6990	3.58	20231010	0.56	N	139990	500	132 억		5477017	N	N	0	N	00	N
100	20231012	140716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7220	10	2	0.14	36920230	5101	30.46	7210	7270	7210	9370	5050	7210	7237.84	20.71	0	360	7336	7272	7146	7082	6956	7305	7115	132	2160	500	5330	10	1	26452189	1910	141.57	0.79	12	0.02	51.00	9135.00	11650	20221207	-38.03	6990	20231010	3.29	11250	-35.82	20230627	6990	3.29	20231010	11650	-38.03	20221207	6990	3.29	20231010	0.56	N	139990	500	132 억		5477017	N	N	0	N	00	N
101	20231012	130718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7240	30	2	0.42	32623700	4506	26.90	7210	7270	7210	9370	5050	7210	7240.06	20.71	0	284	7336	7272	7146	7082	6956	7305	7115	132	2160	500	5330	10	1	26452189	1915	141.96	0.79	12	0.02	51.00	9135.00	11650	20221207	-37.85	6990	20231010	3.58	11250	-35.64	20230627	6990	3.58	20231010	11650	-37.85	20221207	6990	3.58	20231010	0.56	N	139990	500	132 억		5477017	N	N	0	N	00	N
102	20231012	120726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7240	30	2	0.42	26355540	3639	21.73	7210	7270	7210	9370	5050	7210	7242.52	20.71	0	293	7336	7272	7146	7082	6956	7305	7115	132	2160	500	5330	10	1	26452189	1915	141.96	0.79	12	0.01	51.00	9135.00	11650	20221207	-37.85	6990	20231010	3.58	11250	-35.64	20230627	6990	3.58	20231010	11650	-37.85	20221207	6990	3.58	20231010	0.56	N	139990	500	132 억		5477017	N	N	0	N	00	N
103	20231012	110725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7270	60	2	0.83	21088190	2912	17.39	7210	7270	7210	9370	5050	7210	7241.82	20.71	0	294	7336	7272	7146	7082	6956	7305	7115	132	2160	500	5330	10	1	26452189	1923	142.55	0.80	12	0.01	51.00	9135.00	11650	20221207	-37.60	6990	20231010	4.01	11250	-35.38	20230627	6990	4.01	20231010	11650	-37.60	20221207	6990	4.01	20231010	0.56	N	139990	500	132 억		5477017	N	N	0	N	00	N
104	20231012	100721	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7240	30	2	0.42	17433920	2407	14.37	7210	7270	7210	9370	5050	7210	7243.01	20.71	0	280	7336	7272	7146	7082	6956	7305	7115	132	2160	500	5330	10	1	26452189	1915	141.96	0.79	12	0.01	51.00	9135.00	11650	20221207	-37.85	6990	20231010	3.58	11250	-35.64	20230627	6990	3.58	20231010	11650	-37.85	20221207	6990	3.58	20231010	0.56	N	139990	500	132 억		5477017	N	N	0	N	00	N
105	20231012	090726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7220	10	2	0.14	974160	135	0.81	7210	7220	7210	9370	5050	7210	7216.00	20.71	0	24	7336	7272	7146	7082	6956	7305	7115	132	2160	500	5330	10	1	26452189	1910	141.57	0.79	12	0.00	51.00	9135.00	11650	20221207	-38.03	6990	20231010	3.29	11250	-35.82	20230627	6990	3.29	20231010	11650	-38.03	20221207	6990	3.29	20231010	0.56	N	139990	500	132 억		5477017	N	N	0	N	00	N
106	20231011	160716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7210	200	2	2.85	117759290	16573	42.68	7020	7210	7020	9110	4910	7010	7105.31	20.70	0	2461	7383	7196	7093	6906	6803	7145	6855	132	2100	500	5180	10	1	26452189	1907	141.37	0.79	12	0.06	51.00	9135.00	11650	20221207	-38.11	6990	20231010	3.15	11250	-35.91	20230627	6990	3.15	20231010	11650	-38.11	20221207	6990	3.15	20231010	0.58	N	139990	500	132 억		5474577	N	N	0	N	00	N
107	20231011	150720	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7190	180	2	2.57	113445960	15974	41.14	7020	7210	7020	9110	4910	7010	7101.91	20.70	0	2507	7383	7196	7093	6906	6803	7145	6855	132	2100	500	5180	10	1	26452189	1902	140.98	0.79	12	0.06	51.00	9135.00	11650	20221207	-38.28	6990	20231010	2.86	11250	-36.09	20230627	6990	2.86	20231010	11650	-38.28	20221207	6990	2.86	20231010	0.58	N	139990	500	132 억		5474577	N	N	0	N	00	N
108	20231011	140724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7090	80	2	1.14	77024890	10894	28.06	7020	7130	7020	9110	4910	7010	7070.40	20.70	0	2721	7383	7196	7093	6906	6803	7145	6855	132	2100	500	5180	10	1	26452189	1875	139.02	0.78	12	0.04	51.00	9135.00	11650	20221207	-39.14	6990	20231010	1.43	11250	-36.98	20230627	6990	1.43	20231010	11650	-39.14	20221207	6990	1.43	20231010	0.58	N	139990	500	132 억		5474577	N	N	0	N	00	N
109	20231011	130713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7080	70	2	1.00	67784350	9594	24.71	7020	7110	7020	9110	4910	7010	7065.29	20.70	0	2528	7383	7196	7093	6906	6803	7145	6855	132	2100	500	5180	10	1	26452189	1873	138.82	0.78	12	0.04	51.00	9135.00	11650	20221207	-39.23	6990	20231010	1.29	11250	-37.07	20230627	6990	1.29	20231010	11650	-39.23	20221207	6990	1.29	20231010	0.58	N	139990	500	132 억		5474577	N	N	0	N	00	N
110	20231011	120728	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7090	80	2	1.14	42909480	6080	15.66	7020	7110	7020	9110	4910	7010	7057.48	20.70	0	2017	7383	7196	7093	6906	6803	7145	6855	132	2100	500	5180	10	1	26452189	1875	139.02	0.78	12	0.02	51.00	9135.00	11650	20221207	-39.14	6990	20231010	1.43	11250	-36.98	20230627	6990	1.43	20231010	11650	-39.14	20221207	6990	1.43	20231010	0.58	N	139990	500	132 억		5474577	N	N	0	N	00	N
111	20231011	110722	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7090	80	2	1.14	39103070	5543	14.28	7020	7110	7020	9110	4910	7010	7054.50	20.70	0	2001	7383	7196	7093	6906	6803	7145	6855	132	2100	500	5180	10	1	26452189	1875	139.02	0.78	12	0.02	51.00	9135.00	11650	20221207	-39.14	6990	20231010	1.43	11250	-36.98	20230627	6990	1.43	20231010	11650	-39.14	20221207	6990	1.43	20231010	0.58	N	139990	500	132 억		5474577	N	N	0	N	00	N
112	20231011	100718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7100	90	2	1.28	35318800	5009	12.90	7020	7110	7020	9110	4910	7010	7051.07	20.70	0	2009	7383	7196	7093	6906	6803	7145	6855	132	2100	500	5180	10	1	26452189	1878	139.22	0.78	12	0.02	51.00	9135.00	11650	20221207	-39.06	6990	20231010	1.57	11250	-36.89	20230627	6990	1.57	20231010	11650	-39.06	20221207	6990	1.57	20231010	0.58	N	139990	500	132 억		5474577	N	N	0	N	00	N
113	20231011	090722	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7070	60	2	0.86	13994570	1993	5.13	7020	7070	7020	9110	4910	7010	7021.86	20.70	0	463	7383	7196	7093	6906	6803	7145	6855	132	2100	500	5180	10	1	26452189	1870	138.63	0.77	12	0.01	51.00	9135.00	11650	20221207	-39.31	6990	20231010	1.14	11250	-37.16	20230627	6990	1.14	20231010	11650	-39.31	20221207	6990	1.14	20231010	0.58	N	139990	500	132 억		5474577	N	N	0	N	00	N
114	20231010	160713	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7010	-260	5	-3.58	276610630	38732	207.03	7240	7280	6990	9450	5090	7270	7141.66	20.68	0	5710	7403	7336	7273	7206	7143	7305	7175	132	2180	500	5370	10	1	26452189	1854	137.45	0.77	12	0.15	51.00	9135.00	11650	20221207	-39.83	6990	20231010	0.29	11250	-37.69	20230627	6990	0.29	20231010	11650	-39.83	20221207	6990	0.29	20231010	0.60	N	139990	500	132 억		5469045	N	N	0	N	00	N
115	20231010	150711	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7060	-210	5	-2.89	245095130	34235	183.00	7240	7280	7010	9450	5090	7270	7159.20	20.68	0	5775	7403	7336	7273	7206	7143	7305	7175	132	2180	500	5370	10	1	26452189	1868	138.43	0.77	12	0.13	51.00	9135.00	11650	20221207	-39.40	7010	20231010	0.71	11250	-37.24	20230627	7010	0.71	20231010	11650	-39.40	20221207	7010	0.71	20231010	0.60	N	139990	500	132 억		5469045	N	N	0	N	00	N
116	20231010	140716	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7070	-200	5	-2.75	193211460	26848	143.51	7240	7280	7060	9450	5090	7270	7196.49	20.68	0	5952	7403	7336	7273	7206	7143	7305	7175	132	2180	500	5370	10	1	26452189	1870	138.63	0.77	12	0.10	51.00	9135.00	11650	20221207	-39.31	7060	20231010	0.14	11250	-37.16	20230627	7060	0.14	20231010	11650	-39.31	20221207	7060	0.14	20231010	0.60	N	139990	500	132 억		5469045	N	N	0	N	00	N
117	20231010	130708	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7200	-70	5	-0.96	118458010	16366	87.48	7240	7280	7190	9450	5090	7270	7238.06	20.68	0	4583	7403	7336	7273	7206	7143	7305	7175	132	2180	500	5370	10	1	26452189	1905	141.18	0.79	12	0.06	51.00	9135.00	11650	20221207	-38.20	7190	20231010	0.14	11250	-36.00	20230627	7190	0.14	20231010	11650	-38.20	20221207	7190	0.14	20231010	0.60	N	139990	500	132 억		5469045	N	N	0	N	00	N
118	20231010	120708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7230	-40	5	-0.55	85798380	11840	63.29	7240	7280	7230	9450	5090	7270	7246.48	20.68	0	6659	7403	7336	7273	7206	7143	7305	7175	132	2180	500	5370	10	1	26452189	1912	141.76	0.79	12	0.04	51.00	9135.00	11650	20221207	-37.94	7210	20231006	0.28	11250	-35.73	20230627	7210	0.28	20231006	11650	-37.94	20221207	7210	0.28	20231006	0.60	N	139990	500	132 억		5469045	N	N	0	N	00	N
119	20231010	110656	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7260	-10	5	-0.14	69573130	9600	51.31	7240	7280	7230	9450	5090	7270	7247.20	20.68	0	6237	7403	7336	7273	7206	7143	7305	7175	132	2180	500	5370	10	1	26452189	1920	142.35	0.79	12	0.04	51.00	9135.00	11650	20221207	-37.68	7210	20231006	0.69	11250	-35.47	20230627	7210	0.69	20231006	11650	-37.68	20221207	7210	0.69	20231006	0.60	N	139990	500	132 억		5469045	N	N	0	N	00	N
120	20231010	100702	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7250	-20	5	-0.28	57672720	7963	42.56	7240	7270	7230	9450	5090	7270	7242.59	20.68	0	6171	7403	7336	7273	7206	7143	7305	7175	132	2180	500	5370	10	1	26452189	1918	142.16	0.79	12	0.03	51.00	9135.00	11650	20221207	-37.77	7210	20231006	0.55	11250	-35.56	20230627	7210	0.55	20231006	11650	-37.77	20221207	7210	0.55	20231006	0.60	N	139990	500	132 억		5469045	N	N	0	N	00	N
121	20231010	090656	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7230	-40	5	-0.55	7676030	1059	5.66	7240	7270	7230	9450	5090	7270	7248.38	20.68	0	583	7403	7336	7273	7206	7143	7305	7175	132	2180	500	5370	10	1	26452189	1912	141.76	0.79	12	0.00	51.00	9135.00	11650	20221207	-37.94	7210	20231006	0.28	11250	-35.73	20230627	7210	0.28	20231006	11650	-37.94	20221207	7210	0.28	20231006	0.60	N	139990	500	132 억		5469045	N	N	0	N	00	N
122	20231006	160705	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7270	0	3	0.00	135968840	18640	40.25	7330	7340	7210	9450	5090	7270	7295.10	20.68	0	-1070	7656	7462	7366	7172	7076	7415	7125	132	2180	500	5370	10	1	26452189	1923	142.55	0.80	12	0.07	51.00	9135.00	11650	20221207	-37.60	7210	20231006	0.83	11250	-35.38	20230627	7210	0.83	20231006	11650	-37.60	20221207	7210	0.83	20231006	0.60	N	139990	500	132 억		5470132	N	N	0	N	00	N
123	20231006	150654	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7310	40	2	0.55	109380250	14974	32.33	7330	7340	7270	9450	5090	7270	7304.68	20.68	0	-1087	7656	7462	7366	7172	7076	7415	7125	132	2180	500	5370	10	1	26452189	1934	143.33	0.80	12	0.06	51.00	9135.00	11650	20221207	-37.25	7270	20231006	0.55	11250	-35.02	20230627	7270	0.55	20231006	11650	-37.25	20221207	7270	0.55	20231006	0.60	N	139990	500	132 억		5470132	N	N	0	N	00	N
124	20231006	140656	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7300	30	2	0.41	89216590	12214	26.37	7330	7340	7270	9450	5090	7270	7304.45	20.68	0	-1070	7656	7462	7366	7172	7076	7415	7125	132	2180	500	5370	10	1	26452189	1931	143.14	0.80	12	0.05	51.00	9135.00	11650	20221207	-37.34	7270	20231006	0.41	11250	-35.11	20230627	7270	0.41	20231006	11650	-37.34	20221207	7270	0.41	20231006	0.60	N	139990	500	132 억		5470132	N	N	0	N	00	N
125	20231006	130648	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7310	40	2	0.55	73395120	10046	21.69	7330	7340	7270	9450	5090	7270	7305.90	20.68	0	-1067	7656	7462	7366	7172	7076	7415	7125	132	2180	500	5370	10	1	26452189	1934	143.33	0.80	12	0.04	51.00	9135.00	11650	20221207	-37.25	7270	20231006	0.55	11250	-35.02	20230627	7270	0.55	20231006	11650	-37.25	20221207	7270	0.55	20231006	0.60	N	139990	500	132 억		5470132	N	N	0	N	00	N
126	20231006	120647	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7310	40	2	0.55	67007580	9172	19.80	7330	7340	7270	9450	5090	7270	7305.67	20.68	0	-1067	7656	7462	7366	7172	7076	7415	7125	132	2180	500	5370	10	1	26452189	1934	143.33	0.80	12	0.03	51.00	9135.00	11650	20221207	-37.25	7270	20231006	0.55	11250	-35.02	20230627	7270	0.55	20231006	11650	-37.25	20221207	7270	0.55	20231006	0.60	N	139990	500	132 억		5470132	N	N	0	N	00	N
127	20231006	110641	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7320	50	2	0.69	51391730	7034	15.19	7330	7340	7270	9450	5090	7270	7306.19	20.68	0	-111	7656	7462	7366	7172	7076	7415	7125	132	2180	500	5370	10	1	26452189	1936	143.53	0.80	12	0.03	51.00	9135.00	11650	20221207	-37.17	7270	20231006	0.69	11250	-34.93	20230627	7270	0.69	20231006	11650	-37.17	20221207	7270	0.69	20231006	0.60	N	139990	500	132 억		5470132	N	N	0	N	00	N
128	20231006	100646	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	7310	40	2	0.55	37521630	5139	11.10	7330	7340	7270	9450	5090	7270	7301.35	20.68	0	41	7656	7462	7366	7172	7076	7415	7125	132	2180	500	5370	10	1	26452189	1934	143.33	0.80	12	0.02	51.00	9135.00	11650	20221207	-37.25	7270	20231006	0.55	11250	-35.02	20230627	7270	0.55	20231006	11650	-37.25	20221207	7270	0.55	20231006	0.60	N	139990	500	132 억		5470132	N	N	0	N	00	N
129	20231006	090642	57	100.00	KOSPI		철강.금속	N	N	N	N		N	7300	30	2	0.41	2214310	303	0.65	7330	7330	7300	9450	5090	7270	7307.95	20.68	0	-51	7656	7462	7366	7172	7076	7415	7125	132	2180	500	5370	10	1	26452189	1931	143.14	0.80	12	0.00	51.00	9135.00	11650	20221207	-37.34	7270	20231005	0.41	11250	-35.11	20230627	7270	0.41	20231005	11650	-37.34	20221207	7270	0.41	20231005	0.60	N	139990	500	132 억		5470132	N	N	0	N	00	N