KissMeData/006110/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20231130	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	129400	9100	2	7.56	10513009400	83880	212.46	120700	129400	119100	156300	84300	120300	125311.89	39.35	35242	125033	122666	120233	117866	115433	121450	116650	74	36000	500	86610	100	1	14711916	19037	82.74	10.32	12	0.57	1564.00	12540.00	158900	20231017	-18.57	30800	20221129	320.13	158900	-18.57	20231017	35200	267.61	20230119	158900	-18.57	20231017	30800	320.13	20221202	1.03	N	006110	500	73 억	5789816	N	N	94	N	N
3	20231130	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126500	6200	2	5.15	7177148400	57930	146.73	120700	127000	119100	156300	84300	120300	123893.46	39.35	18893	125033	122666	120233	117866	115433	121450	116650	74	36000	500	86610	100	1	14711916	18611	80.88	10.09	12	0.39	1564.00	12540.00	158900	20231017	-20.39	30800	20221129	310.71	158900	-20.39	20231017	35200	259.38	20230119	158900	-20.39	20231017	30800	310.71	20221202	1.03	N	006110	500	73 억	5789816	N	N	2	N	N
4	20231130	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125800	5500	2	4.57	5122596500	41648	105.49	120700	126200	119100	156300	84300	120300	122997.42	39.35	12055	125033	122666	120233	117866	115433	121450	116650	74	36000	500	86610	100	1	14711916	18508	80.43	10.03	12	0.28	1564.00	12540.00	158900	20231017	-20.83	30800	20221129	308.44	158900	-20.83	20231017	35200	257.39	20230119	158900	-20.83	20231017	30800	308.44	20221202	1.03	N	006110	500	73 억	5789816	N	N	2	N	N
5	20231130	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124100	3800	2	3.16	3623085600	29599	74.97	120700	124500	119100	156300	84300	120300	122405.68	39.35	7072	125033	122666	120233	117866	115433	121450	116650	74	36000	500	86610	100	1	14711916	18257	79.35	9.90	12	0.20	1564.00	12540.00	158900	20231017	-21.90	30800	20221129	302.92	158900	-21.90	20231017	35200	252.56	20230119	158900	-21.90	20231017	30800	302.92	20221202	1.03	N	006110	500	73 억	5789816	N	N	2	N	N
6	20231130	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122000	1700	2	1.41	2043368200	16792	42.53	120700	123200	119100	156300	84300	120300	121687.01	39.35	977	125033	122666	120233	117866	115433	121450	116650	74	36000	500	86610	100	1	14711916	17949	78.01	9.73	12	0.11	1564.00	12540.00	158900	20231017	-23.22	30800	20221129	296.10	158900	-23.22	20231017	35200	246.59	20230119	158900	-23.22	20231017	30800	296.10	20221202	1.03	N	006110	500	73 억	5789816	N	N	2	N	N
7	20231130	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122100	1800	2	1.50	1765251200	14509	36.75	120700	123200	119100	156300	84300	120300	121665.95	39.35	230	125033	122666	120233	117866	115433	121450	116650	74	36000	500	86610	100	1	14711916	17963	78.07	9.74	12	0.10	1564.00	12540.00	158900	20231017	-23.16	30800	20221129	296.43	158900	-23.16	20231017	35200	246.88	20230119	158900	-23.16	20231017	30800	296.43	20221202	1.03	N	006110	500	73 억	5789816	N	N	2	N	N
8	20231130	100220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122200	1900	2	1.58	1282571800	10543	26.70	120700	123200	119100	156300	84300	120300	121651.50	39.35	16	125033	122666	120233	117866	115433	121450	116650	74	36000	500	86610	100	1	14711916	17978	78.13	9.74	12	0.07	1564.00	12540.00	158900	20231017	-23.10	30800	20221129	296.75	158900	-23.10	20231017	35200	247.16	20230119	158900	-23.10	20231017	30800	296.75	20221202	1.03	N	006110	500	73 억	5789816	N	N	2	N	N
9	20231130	090221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119900	-400	5	-0.33	76172100	633	1.60	120700	120900	119900	156300	84300	120300	120335.07	39.35	-320	125033	122666	120233	117866	115433	121450	116650	74	36000	500	86610	100	1	14711916	17640	76.66	9.56	12	0.00	1564.00	12540.00	158900	20231017	-24.54	30800	20221129	289.29	158900	-24.54	20231017	35200	240.62	20230119	158900	-24.54	20231017	30800	289.29	20221202	1.03	N	006110	500	73 억	5789816	N	N	2	N	N
10	20231129	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120300	900	2	0.75	4701880700	39100	107.09	120900	122600	117800	155200	83600	119400	120252.49	39.33	3536	122933	121166	119733	117966	116533	120450	117250	74	35800	500	85960	100	1	14711916	17698	76.92	9.59	12	0.27	1564.00	12540.00	158900	20231017	-24.29	30800	20221129	290.58	158900	-24.29	20231017	35200	241.76	20230119	158900	-24.29	20231017	30800	290.58	20221129	1.01	N	006110	500	73 억	5786208	N	N	2	N	N
11	20231129	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119800	400	2	0.34	4329615300	35995	98.59	120900	122600	117800	155200	83600	119400	120283.80	39.33	3513	122933	121166	119733	117966	116533	120450	117250	74	35800	500	85960	100	1	14711916	17625	76.60	9.55	12	0.24	1564.00	12540.00	158900	20231017	-24.61	30800	20221129	288.96	158900	-24.61	20231017	35200	240.34	20230119	158900	-24.61	20231017	30800	288.96	20221129	1.01	N	006110	500	73 억	5786208	N	N	0	N	N
12	20231129	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121100	1700	2	1.42	3486216300	28996	79.42	120900	122600	117800	155200	83600	119400	120230.94	39.33	3625	122933	121166	119733	117966	116533	120450	117250	74	35800	500	85960	100	1	14711916	17816	77.43	9.66	12	0.20	1564.00	12540.00	158900	20231017	-23.79	30800	20221129	293.18	158900	-23.79	20231017	35200	244.03	20230119	158900	-23.79	20231017	30800	293.18	20221129	1.01	N	006110	500	73 억	5786208	N	N	0	N	N
13	20231129	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120800	1400	2	1.17	3255425200	27093	74.21	120900	122600	117800	155200	83600	119400	120157.43	39.33	3257	122933	121166	119733	117966	116533	120450	117250	74	35800	500	85960	100	1	14711916	17772	77.24	9.63	12	0.18	1564.00	12540.00	158900	20231017	-23.98	30800	20221129	292.21	158900	-23.98	20231017	35200	243.18	20230119	158900	-23.98	20231017	30800	292.21	20221129	1.01	N	006110	500	73 억	5786208	N	N	0	N	N
14	20231129	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121900	2500	2	2.09	2924812500	24362	66.73	120900	122600	117800	155200	83600	119400	120056.34	39.33	2844	122933	121166	119733	117966	116533	120450	117250	74	35800	500	85960	100	1	14711916	17934	77.94	9.72	12	0.17	1564.00	12540.00	158900	20231017	-23.29	30800	20221129	295.78	158900	-23.29	20231017	35200	246.31	20230119	158900	-23.29	20231017	30800	295.78	20221129	1.01	N	006110	500	73 억	5786208	N	N	0	N	N
15	20231129	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120600	1200	2	1.01	2159375400	18064	49.48	120900	121300	117800	155200	83600	119400	119540.27	39.33	2116	122933	121166	119733	117966	116533	120450	117250	74	35800	500	85960	100	1	14711916	17743	77.11	9.62	12	0.12	1564.00	12540.00	158900	20231017	-24.10	30800	20221129	291.56	158900	-24.10	20231017	35200	242.61	20230119	158900	-24.10	20231017	30800	291.56	20221129	1.01	N	006110	500	73 억	5786208	N	N	0	N	N
16	20231129	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118800	-600	5	-0.50	1268573500	10658	29.19	120900	121300	117800	155200	83600	119400	119025.47	39.33	643	122933	121166	119733	117966	116533	120450	117250	74	35800	500	85960	100	1	14711916	17478	75.96	9.47	12	0.07	1564.00	12540.00	158900	20231017	-25.24	30800	20221129	285.71	158900	-25.24	20231017	35200	237.50	20230119	158900	-25.24	20231017	30800	285.71	20221129	1.01	N	006110	500	73 억	5786208	N	N	0	N	N
17	20231129	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120800	1400	2	1.17	157262300	1301	3.56	120900	121300	120600	155200	83600	119400	120878.02	39.33	160	122933	121166	119733	117966	116533	120450	117250	74	35800	500	85960	100	1	14711916	17772	77.24	9.63	12	0.01	1564.00	12540.00	158900	20231017	-23.98	30800	20221129	292.21	158900	-23.98	20231017	35200	243.18	20230119	158900	-23.98	20231017	30800	292.21	20221129	1.01	N	006110	500	73 억	5786208	N	N	0	N	N
18	20231128	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119400	-1400	5	-1.16	4341276100	36317	66.05	120800	121500	118300	157000	84600	120800	119538.76	39.33	1459	128266	124532	122566	118832	116866	123550	117850	74	36200	500	86970	100	1	14711916	17566	76.34	9.52	12	0.25	1564.00	12540.00	158900	20231017	-24.86	30800	20221129	287.66	158900	-24.86	20231017	35200	239.20	20230119	158900	-24.86	20231017	30800	287.66	20221129	1.04	N	006110	500	73 억	5785850	N	N	26	N	N
19	20231128	150209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119000	-1800	5	-1.49	4039645800	33787	61.45	120800	121500	118300	157000	84600	120800	119562.02	39.33	1730	128266	124532	122566	118832	116866	123550	117850	74	36200	500	86970	100	1	14711916	17507	76.09	9.49	12	0.23	1564.00	12540.00	158900	20231017	-25.11	30800	20221129	286.36	158900	-25.11	20231017	35200	238.07	20230119	158900	-25.11	20231017	30800	286.36	20221129	1.04	N	006110	500	73 억	5785850	N	N	26	N	N
20	20231128	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119300	-1500	5	-1.24	3457375100	28897	52.55	120800	121500	118300	157000	84600	120800	119644.66	39.33	1745	128266	124532	122566	118832	116866	123550	117850	74	36200	500	86970	100	1	14711916	17551	76.28	9.51	12	0.20	1564.00	12540.00	158900	20231017	-24.92	30800	20221129	287.34	158900	-24.92	20231017	35200	238.92	20230119	158900	-24.92	20231017	30800	287.34	20221129	1.04	N	006110	500	73 억	5785850	N	N	26	N	N
21	20231128	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119800	-1000	5	-0.83	3172350400	26512	48.22	120800	121500	118300	157000	84600	120800	119657.02	39.33	1553	128266	124532	122566	118832	116866	123550	117850	74	36200	500	86970	100	1	14711916	17625	76.60	9.55	12	0.18	1564.00	12540.00	158900	20231017	-24.61	30800	20221129	288.96	158900	-24.61	20231017	35200	240.34	20230119	158900	-24.61	20231017	30800	288.96	20221129	1.04	N	006110	500	73 억	5785850	N	N	26	N	N
22	20231128	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120200	-600	5	-0.50	2953806900	24691	44.90	120800	121500	118300	157000	84600	120800	119630.77	39.33	1217	128266	124532	122566	118832	116866	123550	117850	74	36200	500	86970	100	1	14711916	17684	76.85	9.59	12	0.17	1564.00	12540.00	158900	20231017	-24.35	30800	20221129	290.26	158900	-24.35	20231017	35200	241.48	20230119	158900	-24.35	20231017	30800	290.26	20221129	1.04	N	006110	500	73 억	5785850	N	N	26	N	N
23	20231128	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119400	-1400	5	-1.16	2653719700	22184	40.34	120800	121500	118300	157000	84600	120800	119622.98	39.33	741	128266	124532	122566	118832	116866	123550	117850	74	36200	500	86970	100	1	14711916	17566	76.34	9.52	12	0.15	1564.00	12540.00	158900	20231017	-24.86	30800	20221129	287.66	158900	-24.86	20231017	35200	239.20	20230119	158900	-24.86	20231017	30800	287.66	20221129	1.04	N	006110	500	73 억	5785850	N	N	26	N	N
24	20231128	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120800	0	3	0.00	1894233800	15852	28.83	120800	121500	118300	157000	84600	120800	119494.69	39.33	39	128266	124532	122566	118832	116866	123550	117850	74	36200	500	86970	100	1	14711916	17772	77.24	9.63	12	0.11	1564.00	12540.00	158900	20231017	-23.98	30800	20221129	292.21	158900	-23.98	20231017	35200	243.18	20230119	158900	-23.98	20231017	30800	292.21	20221129	1.04	N	006110	500	73 억	5785850	N	N	26	N	N
25	20231128	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119000	-1800	5	-1.49	133585500	1111	2.02	120800	120800	119000	157000	84600	120800	120237.45	39.33	-486	128266	124532	122566	118832	116866	123550	117850	74	36200	500	86970	100	1	14711916	17507	76.09	9.49	12	0.01	1564.00	12540.00	158900	20231017	-25.11	30800	20221129	286.36	158900	-25.11	20231017	35200	238.07	20230119	158900	-25.11	20231017	30800	286.36	20221129	1.04	N	006110	500	73 억	5785850	N	N	26	N	N
26	20231127	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120800	-5500	5	-4.35	6704165700	54755	46.65	125900	126300	120600	164100	88500	126300	122437.65	39.37	-5109	135033	130666	124033	119666	113033	132850	121850	74	37800	500	90930	100	1	14711916	17772	77.24	9.63	12	0.37	1564.00	12540.00	158900	20231017	-23.98	30600	20221123	294.77	158900	-23.98	20231017	35200	243.18	20230119	158900	-23.98	20231017	30800	292.21	20221129	1.03	N	006110	500	73 억	5792288	N	N	26	N	N
27	20231127	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121100	-5200	5	-4.12	6241037300	50938	43.40	125900	126300	120600	164100	88500	126300	122519.26	39.37	-4285	135033	130666	124033	119666	113033	132850	121850	74	37800	500	90930	100	1	14711916	17816	77.43	9.66	12	0.35	1564.00	12540.00	158900	20231017	-23.79	30600	20221123	295.75	158900	-23.79	20231017	35200	244.03	20230119	158900	-23.79	20231017	30800	293.18	20221129	1.03	N	006110	500	73 억	5792288	N	N	45	N	N
28	20231127	140220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121700	-4600	5	-3.64	4933796900	40149	34.21	125900	126300	121000	164100	88500	126300	122883.76	39.37	-5393	135033	130666	124033	119666	113033	132850	121850	74	37800	500	90930	100	1	14711916	17904	77.81	9.70	12	0.27	1564.00	12540.00	158900	20231017	-23.41	30600	20221123	297.71	158900	-23.41	20231017	35200	245.74	20230119	158900	-23.41	20231017	30800	295.13	20221129	1.03	N	006110	500	73 억	5792288	N	N	45	N	N
29	20231127	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122000	-4300	5	-3.40	4550199000	37003	31.53	125900	126300	121000	164100	88500	126300	122964.78	39.37	-4939	135033	130666	124033	119666	113033	132850	121850	74	37800	500	90930	100	1	14711916	17949	78.01	9.73	12	0.25	1564.00	12540.00	158900	20231017	-23.22	30600	20221123	298.69	158900	-23.22	20231017	35200	246.59	20230119	158900	-23.22	20231017	30800	296.10	20221129	1.03	N	006110	500	73 억	5792288	N	N	45	N	N
30	20231127	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121900	-4400	5	-3.48	4269482300	34701	29.56	125900	126300	121000	164100	88500	126300	123032.52	39.37	-5205	135033	130666	124033	119666	113033	132850	121850	74	37800	500	90930	100	1	14711916	17934	77.94	9.72	12	0.24	1564.00	12540.00	158900	20231017	-23.29	30600	20221123	298.37	158900	-23.29	20231017	35200	246.31	20230119	158900	-23.29	20231017	30800	295.78	20221129	1.03	N	006110	500	73 억	5792288	N	N	45	N	N
31	20231127	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122600	-3700	5	-2.93	3165146400	25640	21.84	125900	126300	121700	164100	88500	126300	123441.19	39.37	-1635	135033	130666	124033	119666	113033	132850	121850	74	37800	500	90930	100	1	14711916	18037	78.39	9.78	12	0.17	1564.00	12540.00	158900	20231017	-22.84	30600	20221123	300.65	158900	-22.84	20231017	35200	248.30	20230119	158900	-22.84	20231017	30800	298.05	20221129	1.03	N	006110	500	73 억	5792288	N	N	45	N	N
32	20231127	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123100	-3200	5	-2.53	2464562700	19942	16.99	125900	126300	121700	164100	88500	126300	123581.08	39.37	-1139	135033	130666	124033	119666	113033	132850	121850	74	37800	500	90930	100	1	14711916	18110	78.71	9.82	12	0.14	1564.00	12540.00	158900	20231017	-22.53	30600	20221123	302.29	158900	-22.53	20231017	35200	249.72	20230119	158900	-22.53	20231017	30800	299.68	20221129	1.03	N	006110	500	73 억	5792288	N	N	45	N	N
33	20231127	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126200	-100	5	-0.08	196371400	1560	1.33	125900	126300	125200	164100	88500	126300	125868.03	39.37	171	135033	130666	124033	119666	113033	132850	121850	74	37800	500	90930	100	1	14711916	18566	80.69	10.06	12	0.01	1564.00	12540.00	158900	20231017	-20.58	30600	20221123	312.42	158900	-20.58	20231017	35200	258.52	20230119	158900	-20.58	20231017	30800	309.74	20221129	1.03	N	006110	500	73 억	5792288	N	N	45	N	N
34	20231124	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126300	7200	2	6.05	14463210500	116067	271.16	118200	128400	117400	154800	83400	119100	124609.42	39.12	36933	125566	122332	119866	116632	114166	121100	115400	74	35700	500	85750	100	1	14711916	18581	80.75	10.07	12	0.79	1564.00	12540.00	158900	20231017	-20.52	30250	20221122	317.52	158900	-20.52	20231017	35200	258.81	20230119	158900	-20.52	20231017	30800	310.06	20221129	1.05	N	006110	500	73 억	5755580	N	N	45	N	N
35	20231124	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	127300	8200	2	6.88	13658852600	109715	256.32	118200	128400	117400	154800	83400	119100	124493.94	39.12	36600	125566	122332	119866	116632	114166	121100	115400	74	35700	500	85750	100	1	14711916	18728	81.39	10.15	12	0.75	1564.00	12540.00	158900	20231017	-19.89	30250	20221122	320.83	158900	-19.89	20231017	35200	261.65	20230119	158900	-19.89	20231017	30800	313.31	20221129	1.05	N	006110	500	73 억	5755580	N	N	19	N	N
36	20231124	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126900	7800	2	6.55	11307353800	91253	213.19	118200	127400	117400	154800	83400	119100	123912.13	39.12	33433	125566	122332	119866	116632	114166	121100	115400	74	35700	500	85750	100	1	14711916	18669	81.14	10.12	12	0.62	1564.00	12540.00	158900	20231017	-20.14	30250	20221122	319.50	158900	-20.14	20231017	35200	260.51	20230119	158900	-20.14	20231017	30800	312.01	20221129	1.05	N	006110	500	73 억	5755580	N	N	19	N	N
37	20231124	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124900	5800	2	4.87	8842324700	71683	167.47	118200	125600	117400	154800	83400	119100	123353.16	39.12	25327	125566	122332	119866	116632	114166	121100	115400	74	35700	500	85750	100	1	14711916	18375	79.86	9.96	12	0.49	1564.00	12540.00	158900	20231017	-21.40	30250	20221122	312.89	158900	-21.40	20231017	35200	254.83	20230119	158900	-21.40	20231017	30800	305.52	20221129	1.05	N	006110	500	73 억	5755580	N	N	19	N	N
38	20231124	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124700	5600	2	4.70	7599582200	61752	144.27	118200	125500	117400	154800	83400	119100	123066.17	39.12	21241	125566	122332	119866	116632	114166	121100	115400	74	35700	500	85750	100	1	14711916	18346	79.73	9.94	12	0.42	1564.00	12540.00	158900	20231017	-21.52	30250	20221122	312.23	158900	-21.52	20231017	35200	254.26	20230119	158900	-21.52	20231017	30800	304.87	20221129	1.05	N	006110	500	73 억	5755580	N	N	19	N	N
39	20231124	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123700	4600	2	3.86	6818268300	55467	129.58	118200	125500	117400	154800	83400	119100	122924.77	39.12	18284	125566	122332	119866	116632	114166	121100	115400	74	35700	500	85750	100	1	14711916	18199	79.09	9.86	12	0.38	1564.00	12540.00	158900	20231017	-22.15	30250	20221122	308.93	158900	-22.15	20231017	35200	251.42	20230119	158900	-22.15	20231017	30800	301.62	20221129	1.05	N	006110	500	73 억	5755580	N	N	19	N	N
40	20231124	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123200	4100	2	3.44	5487987000	44709	104.45	118200	125500	117400	154800	83400	119100	122749.04	39.12	15899	125566	122332	119866	116632	114166	121100	115400	74	35700	500	85750	100	1	14711916	18125	78.77	9.82	12	0.30	1564.00	12540.00	158900	20231017	-22.47	30250	20221122	307.27	158900	-22.47	20231017	35200	250.00	20230119	158900	-22.47	20231017	30800	300.00	20221129	1.05	N	006110	500	73 억	5755580	N	N	19	N	N
41	20231124	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117500	-1600	5	-1.34	166880700	1418	3.31	118200	118200	117400	154800	83400	119100	117687.38	39.12	-104	125566	122332	119866	116632	114166	121100	115400	74	35700	500	85750	100	1	14711916	17287	75.13	9.37	12	0.01	1564.00	12540.00	158900	20231017	-26.05	30250	20221122	288.43	158900	-26.05	20231017	35200	233.81	20230119	158900	-26.05	20231017	30800	281.49	20221129	1.05	N	006110	500	73 억	5755580	N	N	19	N	N
42	20231123	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119100	200	2	0.17	5117558900	42588	70.91	120000	123100	117400	154500	83300	118900	120167.53	39.12	978	123033	120966	116833	114766	110633	122000	115800	74	35600	500	85600	100	1	14711916	17522	76.15	9.50	12	0.29	1564.00	12540.00	158900	20231017	-25.05	30150	20221121	295.02	158900	-25.05	20231017	35200	238.35	20230119	158900	-25.05	20231017	30600	289.22	20221123	1.04	N	006110	500	73 억	5754670	N	N	19	N	N
43	20231123	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119100	200	2	0.17	4935923400	41062	68.37	120000	123100	117400	154500	83300	118900	120207.01	39.12	806	123033	120966	116833	114766	110633	122000	115800	74	35600	500	85600	100	1	14711916	17522	76.15	9.50	12	0.28	1564.00	12540.00	158900	20231017	-25.05	30150	20221121	295.02	158900	-25.05	20231017	35200	238.35	20230119	158900	-25.05	20231017	30600	289.22	20221123	1.04	N	006110	500	73 억	5754670	N	N	0	N	N
44	20231123	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119000	100	2	0.08	4449635400	36970	61.56	120000	123100	117400	154500	83300	118900	120358.52	39.12	98	123033	120966	116833	114766	110633	122000	115800	74	35600	500	85600	100	1	14711916	17507	76.09	9.49	12	0.25	1564.00	12540.00	158900	20231017	-25.11	30150	20221121	294.69	158900	-25.11	20231017	35200	238.07	20230119	158900	-25.11	20231017	30600	288.89	20221123	1.04	N	006110	500	73 억	5754670	N	N	0	N	N
45	20231123	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119000	100	2	0.08	4049616100	33603	55.95	120000	123100	117400	154500	83300	118900	120514.15	39.12	198	123033	120966	116833	114766	110633	122000	115800	74	35600	500	85600	100	1	14711916	17507	76.09	9.49	12	0.23	1564.00	12540.00	158900	20231017	-25.11	30150	20221121	294.69	158900	-25.11	20231017	35200	238.07	20230119	158900	-25.11	20231017	30600	288.89	20221123	1.04	N	006110	500	73 억	5754670	N	N	0	N	N
46	20231123	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	119800	900	2	0.76	3727030700	30900	51.45	120000	123100	117400	154500	83300	118900	120616.60	39.12	470	123033	120966	116833	114766	110633	122000	115800	74	35600	500	85600	100	1	14711916	17625	76.60	9.55	12	0.21	1564.00	12540.00	158900	20231017	-24.61	30150	20221121	297.35	158900	-24.61	20231017	35200	240.34	20230119	158900	-24.61	20231017	30600	291.50	20221123	1.04	N	006110	500	73 억	5754670	N	N	0	N	N
47	20231123	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120200	1300	2	1.09	3358579700	27828	46.34	120000	123100	117400	154500	83300	118900	120691.50	39.12	168	123033	120966	116833	114766	110633	122000	115800	74	35600	500	85600	100	1	14711916	17684	76.85	9.59	12	0.19	1564.00	12540.00	158900	20231017	-24.35	30150	20221121	298.67	158900	-24.35	20231017	35200	241.48	20230119	158900	-24.35	20231017	30600	292.81	20221123	1.04	N	006110	500	73 억	5754670	N	N	0	N	N
48	20231123	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121400	2500	2	2.10	2505869700	20768	34.58	120000	123100	117400	154500	83300	118900	120661.24	39.12	-293	123033	120966	116833	114766	110633	122000	115800	74	35600	500	85600	100	1	14711916	17860	77.62	9.68	12	0.14	1564.00	12540.00	158900	20231017	-23.60	30150	20221121	302.65	158900	-23.60	20231017	35200	244.89	20230119	158900	-23.60	20231017	30600	296.73	20221123	1.04	N	006110	500	73 억	5754670	N	N	0	N	N
49	20231123	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118800	-100	5	-0.08	188441600	1584	2.64	120000	120000	117400	154500	83300	118900	118966.20	39.12	-759	123033	120966	116833	114766	110633	122000	115800	74	35600	500	85600	100	1	14711916	17478	75.96	9.47	12	0.01	1564.00	12540.00	158900	20231017	-25.24	30150	20221121	294.03	158900	-25.24	20231017	35200	237.50	20230119	158900	-25.24	20231017	30600	288.24	20221123	1.04	N	006110	500	73 억	5754670	N	N	0	N	N
50	20231122	160212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118900	4200	2	3.66	6974057300	59472	165.54	114000	118900	112700	149100	80300	114700	117254.80	39.00	14607	119166	116932	114666	112432	110166	115800	111300	74	34400	500	82580	100	1	14711916	17492	76.02	9.48	12	0.40	1564.00	12540.00	158900	20231017	-25.17	30150	20221121	294.36	158900	-25.17	20231017	35200	237.78	20230119	158900	-25.17	20231017	30250	293.06	20221122	1.05	N	006110	500	73 억	5738279	N	N	0	N	N
51	20231122	150216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117400	2700	2	2.35	6089296300	51988	144.70	114000	118900	112700	149100	80300	114700	117129.86	39.00	13433	119166	116932	114666	112432	110166	115800	111300	74	34400	500	82580	100	1	14711916	17272	75.06	9.36	12	0.35	1564.00	12540.00	158900	20231017	-26.12	30150	20221121	289.39	158900	-26.12	20231017	35200	233.52	20230119	158900	-26.12	20231017	30250	288.10	20221122	1.05	N	006110	500	73 억	5738279	N	N	0	N	N
52	20231122	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117500	2800	2	2.44	5690692600	48592	135.25	114000	118900	112700	149100	80300	114700	117112.76	39.00	12254	119166	116932	114666	112432	110166	115800	111300	74	34400	500	82580	100	1	14711916	17287	75.13	9.37	12	0.33	1564.00	12540.00	158900	20231017	-26.05	30150	20221121	289.72	158900	-26.05	20231017	35200	233.81	20230119	158900	-26.05	20231017	30250	288.43	20221122	1.05	N	006110	500	73 억	5738279	N	N	0	N	N
53	20231122	130222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	116800	2100	2	1.83	5413810500	46231	128.68	114000	118900	112700	149100	80300	114700	117104.56	39.00	11381	119166	116932	114666	112432	110166	115800	111300	74	34400	500	82580	100	1	14711916	17184	74.68	9.31	12	0.31	1564.00	12540.00	158900	20231017	-26.49	30150	20221121	287.40	158900	-26.49	20231017	35200	231.82	20230119	158900	-26.49	20231017	30250	286.12	20221122	1.05	N	006110	500	73 억	5738279	N	N	0	N	N
54	20231122	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117800	3100	2	2.70	5071205500	43314	120.56	114000	118900	112700	149100	80300	114700	117081.21	39.00	10877	119166	116932	114666	112432	110166	115800	111300	74	34400	500	82580	100	1	14711916	17331	75.32	9.39	12	0.29	1564.00	12540.00	158900	20231017	-25.87	30150	20221121	290.71	158900	-25.87	20231017	35200	234.66	20230119	158900	-25.87	20231017	30250	289.42	20221122	1.05	N	006110	500	73 억	5738279	N	N	0	N	N
55	20231122	110224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117800	3100	2	2.70	4420720400	37776	105.15	114000	118900	112700	149100	80300	114700	117025.87	39.00	9370	119166	116932	114666	112432	110166	115800	111300	74	34400	500	82580	100	1	14711916	17331	75.32	9.39	12	0.26	1564.00	12540.00	158900	20231017	-25.87	30150	20221121	290.71	158900	-25.87	20231017	35200	234.66	20230119	158900	-25.87	20231017	30250	289.42	20221122	1.05	N	006110	500	73 억	5738279	N	N	0	N	N
56	20231122	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117500	2800	2	2.44	2648043800	22751	63.33	114000	117800	112700	149100	80300	114700	116393.98	39.00	4269	119166	116932	114666	112432	110166	115800	111300	74	34400	500	82580	100	1	14711916	17287	75.13	9.37	12	0.15	1564.00	12540.00	158900	20231017	-26.05	30150	20221121	289.72	158900	-26.05	20231017	35200	233.81	20230119	158900	-26.05	20231017	30250	288.43	20221122	1.05	N	006110	500	73 억	5738279	N	N	0	N	N
57	20231122	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113000	-1700	5	-1.48	139167200	1231	3.43	114000	114100	112700	149100	80300	114700	113023.55	39.00	585	119166	116932	114666	112432	110166	115800	111300	74	34400	500	82580	100	1	14711916	16624	72.25	9.01	12	0.01	1564.00	12540.00	158900	20231017	-28.89	30150	20221121	274.79	158900	-28.89	20231017	35200	221.02	20230119	158900	-28.89	20231017	30250	273.55	20221122	1.05	N	006110	500	73 억	5738279	N	N	0	N	N
58	20231121	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114700	600	2	0.53	4053118000	35566	75.35	116900	116900	112400	148300	79900	114100	113959.70	39.01	-1569	118166	116132	113766	111732	109366	117150	112750	74	34200	500	82150	100	1	14711916	16875	73.34	9.15	12	0.24	1564.00	12540.00	158900	20231017	-27.82	30150	20221121	280.43	158900	-27.82	20231017	35200	225.85	20230119	158900	-27.82	20231017	30150	280.43	20221121	1.10	N	006110	500	73 억	5739114	N	N	11	N	N
59	20231121	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114600	500	2	0.44	3849616500	33791	71.59	116900	116900	112400	148300	79900	114100	113924.31	39.01	-1759	118166	116132	113766	111732	109366	117150	112750	74	34200	500	82150	100	1	14711916	16860	73.27	9.14	12	0.23	1564.00	12540.00	158900	20231017	-27.88	30150	20221121	280.10	158900	-27.88	20231017	35200	225.57	20230119	158900	-27.88	20231017	30150	280.10	20221121	1.10	N	006110	500	73 억	5739114	N	N	11	N	N
60	20231121	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114200	100	2	0.09	3576182900	31400	66.52	116900	116900	112400	148300	79900	114100	113891.18	39.01	-2298	118166	116132	113766	111732	109366	117150	112750	74	34200	500	82150	100	1	14711916	16801	73.02	9.11	12	0.21	1564.00	12540.00	158900	20231017	-28.13	30150	20221121	278.77	158900	-28.13	20231017	35200	224.43	20230119	158900	-28.13	20231017	30150	278.77	20221121	1.10	N	006110	500	73 억	5739114	N	N	11	N	N
61	20231121	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	115200	1100	2	0.96	2976903100	26165	55.43	116900	116900	112400	148300	79900	114100	113774.24	39.01	-2681	118166	116132	113766	111732	109366	117150	112750	74	34200	500	82150	100	1	14711916	16948	73.66	9.19	12	0.18	1564.00	12540.00	158900	20231017	-27.50	30150	20221121	282.09	158900	-27.50	20231017	35200	227.27	20230119	158900	-27.50	20231017	30150	282.09	20221121	1.10	N	006110	500	73 억	5739114	N	N	11	N	N
62	20231121	120213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114000	-100	5	-0.09	2413724900	21256	45.03	116900	116900	112400	148300	79900	114100	113554.99	39.01	-3201	118166	116132	113766	111732	109366	117150	112750	74	34200	500	82150	100	1	14711916	16772	72.89	9.09	12	0.14	1564.00	12540.00	158900	20231017	-28.26	30150	20221121	278.11	158900	-28.26	20231017	35200	223.86	20230119	158900	-28.26	20231017	30150	278.11	20221121	1.10	N	006110	500	73 억	5739114	N	N	11	N	N
63	20231121	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113000	-1100	5	-0.96	2155659300	18982	40.21	116900	116900	112400	148300	79900	114100	113563.34	39.01	-3393	118166	116132	113766	111732	109366	117150	112750	74	34200	500	82150	100	1	14711916	16624	72.25	9.01	12	0.13	1564.00	12540.00	158900	20231017	-28.89	30150	20221121	274.79	158900	-28.89	20231017	35200	221.02	20230119	158900	-28.89	20231017	30150	274.79	20221121	1.10	N	006110	500	73 억	5739114	N	N	11	N	N
64	20231121	100209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112900	-1200	5	-1.05	1688274800	14853	31.47	116900	116900	112500	148300	79900	114100	113665.58	39.01	-3282	118166	116132	113766	111732	109366	117150	112750	74	34200	500	82150	100	1	14711916	16610	72.19	9.00	12	0.10	1564.00	12540.00	158900	20231017	-28.95	30150	20221121	274.46	158900	-28.95	20231017	35200	220.74	20230119	158900	-28.95	20231017	30150	274.46	20221121	1.10	N	006110	500	73 억	5739114	N	N	11	N	N
65	20231121	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114200	100	2	0.09	303773600	2630	5.57	116900	116900	113900	148300	79900	114100	115503.27	39.01	-974	118166	116132	113766	111732	109366	117150	112750	74	34200	500	82150	100	1	14711916	16801	73.02	9.11	12	0.02	1564.00	12540.00	158900	20231017	-28.13	30150	20221121	278.77	158900	-28.13	20231017	35200	224.43	20230119	158900	-28.13	20231017	30150	278.77	20221121	1.10	N	006110	500	73 억	5739114	N	N	11	N	N
66	20231120	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114100	1000	2	0.88	5315746500	46842	37.84	111500	115800	111400	147000	79200	113100	113481.94	39.02	-1656	121566	117332	113766	109532	105966	115550	107750	74	33900	500	81430	100	1	14711916	16786	72.95	9.10	12	0.32	1564.00	12540.00	158900	20231017	-28.19	30150	20221121	278.44	158900	-28.19	20231017	35200	224.15	20230119	158900	-28.19	20231017	30150	278.44	20221121	1.15	N	006110	500	73 억	5740768	N	N	11	N	N
67	20231120	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114400	1300	2	1.15	5118965300	45117	36.44	111500	115800	111400	147000	79200	113100	113459.79	39.02	-1851	121566	117332	113766	109532	105966	115550	107750	74	33900	500	81430	100	1	14711916	16830	73.15	9.12	12	0.31	1564.00	12540.00	158900	20231017	-28.01	30150	20221121	279.44	158900	-28.01	20231017	35200	225.00	20230119	158900	-28.01	20231017	30150	279.44	20221121	1.15	N	006110	500	73 억	5740768	N	N	0	N	N
68	20231120	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113900	800	2	0.71	4698751900	41436	33.47	111500	115800	111400	147000	79200	113100	113397.82	39.02	-1774	121566	117332	113766	109532	105966	115550	107750	74	33900	500	81430	100	1	14711916	16757	72.83	9.08	12	0.28	1564.00	12540.00	158900	20231017	-28.32	30150	20221121	277.78	158900	-28.32	20231017	35200	223.58	20230119	158900	-28.32	20231017	30150	277.78	20221121	1.15	N	006110	500	73 억	5740768	N	N	0	N	N
69	20231120	130211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114200	1100	2	0.97	4479767000	39517	31.92	111500	115800	111400	147000	79200	113100	113363.03	39.02	-2038	121566	117332	113766	109532	105966	115550	107750	74	33900	500	81430	100	1	14711916	16801	73.02	9.11	12	0.27	1564.00	12540.00	158900	20231017	-28.13	30150	20221121	278.77	158900	-28.13	20231017	35200	224.43	20230119	158900	-28.13	20231017	30150	278.77	20221121	1.15	N	006110	500	73 억	5740768	N	N	0	N	N
70	20231120	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114200	1100	2	0.97	4226849100	37299	30.13	111500	115800	111400	147000	79200	113100	113323.39	39.02	-3027	121566	117332	113766	109532	105966	115550	107750	74	33900	500	81430	100	1	14711916	16801	73.02	9.11	12	0.25	1564.00	12540.00	158900	20231017	-28.13	30150	20221121	278.77	158900	-28.13	20231017	35200	224.43	20230119	158900	-28.13	20231017	30150	278.77	20221121	1.15	N	006110	500	73 억	5740768	N	N	0	N	N
71	20231120	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114800	1700	2	1.50	3908512800	34517	27.88	111500	115800	111400	147000	79200	113100	113234.43	39.02	-3854	121566	117332	113766	109532	105966	115550	107750	74	33900	500	81430	100	1	14711916	16889	73.40	9.15	12	0.23	1564.00	12540.00	158900	20231017	-27.75	30150	20221121	280.76	158900	-27.75	20231017	35200	226.14	20230119	158900	-27.75	20231017	30150	280.76	20221121	1.15	N	006110	500	73 억	5740768	N	N	0	N	N
72	20231120	100210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113200	100	2	0.09	2832586300	25119	20.29	111500	114300	111400	147000	79200	113100	112766.68	39.02	-5323	121566	117332	113766	109532	105966	115550	107750	74	33900	500	81430	100	1	14711916	16654	72.38	9.03	12	0.17	1564.00	12540.00	158900	20231017	-28.76	30150	20221121	275.46	158900	-28.76	20231017	35200	221.59	20230119	158900	-28.76	20231017	30150	275.46	20221121	1.15	N	006110	500	73 억	5740768	N	N	0	N	N
73	20231120	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	111800	-1300	5	-1.15	113939800	1021	0.82	111500	112500	111500	147000	79200	113100	111596.28	39.02	19	121566	117332	113766	109532	105966	115550	107750	74	33900	500	81430	100	1	14711916	16448	71.48	8.92	12	0.01	1564.00	12540.00	158900	20231017	-29.64	30150	20221121	270.81	158900	-29.64	20231017	35200	217.61	20230119	158900	-29.64	20231017	30150	270.81	20221121	1.15	N	006110	500	73 억	5740768	N	N	0	N	N
74	20231117	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113100	-4500	5	-3.83	13847544700	123157	125.26	118000	118000	110200	152800	82400	117600	112435.91	38.97	7779	128533	123066	117533	112066	106533	120300	109300	74	35200	500	84670	100	1	14711916	16639	72.31	9.02	12	0.84	1564.00	12540.00	158900	20231017	-28.82	30150	20221121	275.12	158900	-28.82	20231017	35200	221.31	20230119	158900	-28.82	20231017	30150	275.12	20221121	1.15	N	006110	500	73 억	5732871	N	N	0	N	N
75	20231117	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112400	-5200	5	-4.42	13434752400	119501	121.54	118000	118000	110200	152800	82400	117600	112422.08	38.97	8341	128533	123066	117533	112066	106533	120300	109300	74	35200	500	84670	100	1	14711916	16536	71.87	8.96	12	0.81	1564.00	12540.00	158900	20231017	-29.26	30150	20221121	272.80	158900	-29.26	20231017	35200	219.32	20230119	158900	-29.26	20231017	30150	272.80	20221121	1.15	N	006110	500	73 억	5732871	N	N	0	N	N
76	20231117	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	113100	-4500	5	-3.83	12814670300	113996	115.94	118000	118000	110200	152800	82400	117600	112411.56	38.97	8925	128533	123066	117533	112066	106533	120300	109300	74	35200	500	84670	100	1	14711916	16639	72.31	9.02	12	0.77	1564.00	12540.00	158900	20231017	-28.82	30150	20221121	275.12	158900	-28.82	20231017	35200	221.31	20230119	158900	-28.82	20231017	30150	275.12	20221121	1.15	N	006110	500	73 억	5732871	N	N	0	N	N
77	20231117	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112800	-4800	5	-4.08	11480304300	102178	103.92	118000	118000	110200	152800	82400	117600	112353.93	38.97	9079	128533	123066	117533	112066	106533	120300	109300	74	35200	500	84670	100	1	14711916	16595	72.12	9.00	12	0.69	1564.00	12540.00	158900	20231017	-29.01	30150	20221121	274.13	158900	-29.01	20231017	35200	220.45	20230119	158900	-29.01	20231017	30150	274.13	20221121	1.15	N	006110	500	73 억	5732871	N	N	0	N	N
78	20231117	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112200	-5400	5	-4.59	10531375200	93721	95.32	118000	118000	110200	152800	82400	117600	112367.25	38.97	8353	128533	123066	117533	112066	106533	120300	109300	74	35200	500	84670	100	1	14711916	16507	71.74	8.95	12	0.64	1564.00	12540.00	158900	20231017	-29.39	30150	20221121	272.14	158900	-29.39	20231017	35200	218.75	20230119	158900	-29.39	20231017	30150	272.14	20221121	1.15	N	006110	500	73 억	5732871	N	N	0	N	N
79	20231117	110214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	110900	-6700	5	-5.70	8980543800	79767	81.13	118000	118000	110200	152800	82400	117600	112582.25	38.97	5822	128533	123066	117533	112066	106533	120300	109300	74	35200	500	84670	100	1	14711916	16316	70.91	8.84	12	0.54	1564.00	12540.00	158900	20231017	-30.21	30150	20221121	267.83	158900	-30.21	20231017	35200	215.06	20230119	158900	-30.21	20231017	30150	267.83	20221121	1.15	N	006110	500	73 억	5732871	N	N	0	N	N
80	20231117	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	112200	-5400	5	-4.59	4783280500	42187	42.91	118000	118000	112200	152800	82400	117600	113378.91	38.97	2590	128533	123066	117533	112066	106533	120300	109300	74	35200	500	84670	100	1	14711916	16507	71.74	8.95	12	0.29	1564.00	12540.00	158900	20231017	-29.39	30150	20221121	272.14	158900	-29.39	20231017	35200	218.75	20230119	158900	-29.39	20231017	30150	272.14	20221121	1.15	N	006110	500	73 억	5732871	N	N	0	N	N
81	20231117	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	114600	-3000	5	-2.55	287678600	2479	2.52	118000	118000	113500	152800	82400	117600	116021.39	38.97	-433	128533	123066	117533	112066	106533	120300	109300	74	35200	500	84670	100	1	14711916	16860	73.27	9.14	12	0.02	1564.00	12540.00	158900	20231017	-27.88	30150	20221121	280.10	158900	-27.88	20231017	35200	225.57	20230119	158900	-27.88	20231017	30150	280.10	20221121	1.15	N	006110	500	73 억	5732871	N	N	0	N	N
82	20231116	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117900	-4100	5	-3.36	11258869600	95642	94.72	123000	123000	112000	158600	85400	122000	117718.89	38.89	9940	133533	127766	124733	118966	115933	126250	117450	74	36600	500	87840	100	1	14711916	17345	75.38	9.40	12	0.65	1564.00	12540.00	158900	20231017	-25.80	30150	20221121	291.04	158900	-25.80	20231017	35200	234.94	20230119	158900	-25.80	20231017	30150	291.04	20221121	1.15	N	006110	500	73 억	5722123	N	N	1	N	N
83	20231116	150214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117300	-4700	5	-3.85	10387889300	88216	87.37	123000	123000	112000	158600	85400	122000	117755.16	38.89	9501	133533	127766	124733	118966	115933	126250	117450	74	36600	500	87840	100	1	14711916	17257	75.00	9.35	12	0.60	1564.00	12540.00	158900	20231017	-26.18	30150	20221121	289.05	158900	-26.18	20231017	35200	233.24	20230119	158900	-26.18	20231017	30150	289.05	20221121	1.15	N	006110	500	73 억	5722123	N	N	1	N	N
84	20231116	140213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117200	-4800	5	-3.93	9226139400	78272	77.52	123000	123000	112000	158600	85400	122000	117872.79	38.89	8029	133533	127766	124733	118966	115933	126250	117450	74	36600	500	87840	100	1	14711916	17242	74.94	9.35	12	0.53	1564.00	12540.00	158900	20231017	-26.24	30150	20221121	288.72	158900	-26.24	20231017	35200	232.95	20230119	158900	-26.24	20231017	30150	288.72	20221121	1.15	N	006110	500	73 억	5722123	N	N	1	N	N
85	20231116	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117500	-4500	5	-3.69	7901449700	66943	66.30	123000	123000	112000	158600	85400	122000	118032.50	38.89	6760	133533	127766	124733	118966	115933	126250	117450	74	36600	500	87840	100	1	14711916	17287	75.13	9.37	12	0.46	1564.00	12540.00	158900	20231017	-26.05	30150	20221121	289.72	158900	-26.05	20231017	35200	233.81	20230119	158900	-26.05	20231017	30150	289.72	20221121	1.15	N	006110	500	73 억	5722123	N	N	1	N	N
86	20231116	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118200	-3800	5	-3.11	6955759100	58897	58.33	123000	123000	112000	158600	85400	122000	118100.40	38.89	6227	133533	127766	124733	118966	115933	126250	117450	74	36600	500	87840	100	1	14711916	17389	75.58	9.43	12	0.40	1564.00	12540.00	158900	20231017	-25.61	30150	20221121	292.04	158900	-25.61	20231017	35200	235.80	20230119	158900	-25.61	20231017	30150	292.04	20221121	1.15	N	006110	500	73 억	5722123	N	N	1	N	N
87	20231116	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	117000	-5000	5	-4.10	4189655100	35317	34.98	123000	123000	112000	158600	85400	122000	118629.98	38.89	2770	133533	127766	124733	118966	115933	126250	117450	74	36600	500	87840	100	1	14711916	17213	74.81	9.33	12	0.24	1564.00	12540.00	158900	20231017	-26.37	30150	20221121	288.06	158900	-26.37	20231017	35200	232.39	20230119	158900	-26.37	20231017	30150	288.06	20221121	1.15	N	006110	500	73 억	5722123	N	N	1	N	N
88	20231116	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	121600	-400	5	-0.33	157976500	1293	1.28	123000	123000	120700	158600	85400	122000	122178.27	38.89	-601	133533	127766	124733	118966	115933	126250	117450	74	36600	500	87840	100	1	14711916	17890	77.75	9.70	12	0.01	1564.00	12540.00	158900	20231017	-23.47	30150	20221121	303.32	158900	-23.47	20231017	35200	245.45	20230119	158900	-23.47	20231017	30150	303.32	20221121	1.15	N	006110	500	73 억	5722123	N	N	1	N	N
89	20231116	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122000	0	3	0.00	0	0	0.00	0	0	0	158600	85400	122000	0.00	38.89	0	133533	127766	124733	118966	115933	126250	117450	74	36600	500	87840	100	1	14711916	17949	78.01	9.73	12	0.00	1564.00	12540.00	158900	20231017	-23.22	30150	20221121	304.64	158900	-23.22	20231017	35200	246.59	20230119	158900	-23.22	20231017	30150	304.64	20221121	1.15	N	006110	500	73 억	5722123	N	N	1	N	N
90	20231115	160205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122000	-4700	5	-3.71	12445551700	100583	202.90	129500	130500	121700	164700	88700	126700	123731.92	38.94	-6665	130766	128732	126666	124632	122566	127700	123600	74	38000	500	91220	100	1	14711916	17949	78.01	9.73	12	0.68	1564.00	12540.00	158900	20231017	-23.22	30150	20221121	304.64	158900	-23.22	20231017	35200	246.59	20230119	158900	-23.22	20231017	30150	304.64	20221121	1.15	N	006110	500	73 억	5729023	N	N	1	N	N
91	20231115	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122100	-4600	5	-3.63	11964009100	96637	194.94	129500	130500	121700	164700	88700	126700	123798.26	38.94	-6622	130766	128732	126666	124632	122566	127700	123600	74	38000	500	91220	100	1	14711916	17963	78.07	9.74	12	0.66	1564.00	12540.00	158900	20231017	-23.16	30150	20221121	304.98	158900	-23.16	20231017	35200	246.88	20230119	158900	-23.16	20231017	30150	304.98	20221121	1.15	N	006110	500	73 억	5729023	N	N	0	N	N
92	20231115	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122800	-3900	5	-3.08	10343652800	83389	168.22	129500	130500	121700	164700	88700	126700	124035.29	38.94	-4291	130766	128732	126666	124632	122566	127700	123600	74	38000	500	91220	100	1	14711916	18066	78.52	9.79	12	0.57	1564.00	12540.00	158900	20231017	-22.72	30150	20221121	307.30	158900	-22.72	20231017	35200	248.86	20230119	158900	-22.72	20231017	30150	307.30	20221121	1.15	N	006110	500	73 억	5729023	N	N	0	N	N
93	20231115	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123000	-3700	5	-2.92	9560178700	77008	155.35	129500	130500	121700	164700	88700	126700	124139.35	38.94	-3185	130766	128732	126666	124632	122566	127700	123600	74	38000	500	91220	100	1	14711916	18096	78.64	9.81	12	0.52	1564.00	12540.00	158900	20231017	-22.59	30150	20221121	307.96	158900	-22.59	20231017	35200	249.43	20230119	158900	-22.59	20231017	30150	307.96	20221121	1.15	N	006110	500	73 억	5729023	N	N	0	N	N
94	20231115	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122700	-4000	5	-3.16	9097957200	73245	147.75	129500	130500	121700	164700	88700	126700	124206.61	38.94	-3517	130766	128732	126666	124632	122566	127700	123600	74	38000	500	91220	100	1	14711916	18052	78.45	9.78	12	0.50	1564.00	12540.00	158900	20231017	-22.78	30150	20221121	306.97	158900	-22.78	20231017	35200	248.58	20230119	158900	-22.78	20231017	30150	306.97	20221121	1.15	N	006110	500	73 억	5729023	N	N	0	N	N
95	20231115	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124100	-2600	5	-2.05	8368160400	67316	135.79	129500	130500	121700	164700	88700	126700	124305.28	38.94	-3166	130766	128732	126666	124632	122566	127700	123600	74	38000	500	91220	100	1	14711916	18257	79.35	9.90	12	0.46	1564.00	12540.00	158900	20231017	-21.90	30150	20221121	311.61	158900	-21.90	20231017	35200	252.56	20230119	158900	-21.90	20231017	30150	311.61	20221121	1.15	N	006110	500	73 억	5729023	N	N	0	N	N
96	20231115	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122200	-4500	5	-3.55	6910640400	55447	111.85	129500	130500	122000	164700	88700	126700	124628.41	38.94	-4905	130766	128732	126666	124632	122566	127700	123600	74	38000	500	91220	100	1	14711916	17978	78.13	9.74	12	0.38	1564.00	12540.00	158900	20231017	-23.10	30150	20221121	305.31	158900	-23.10	20231017	35200	247.16	20230119	158900	-23.10	20231017	30150	305.31	20221121	1.15	N	006110	500	73 억	5729023	N	N	0	N	N
97	20231115	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	128800	2100	2	1.66	713988800	5528	11.15	129500	130500	128100	164700	88700	126700	129240.41	38.94	-620	130766	128732	126666	124632	122566	127700	123600	74	38000	500	91220	100	1	14711916	18949	82.35	10.27	12	0.04	1564.00	12540.00	158900	20231017	-18.94	30150	20221121	327.20	158900	-18.94	20231017	35200	265.91	20230119	158900	-18.94	20231017	30150	327.20	20221121	1.15	N	006110	500	73 억	5729023	N	N	0	N	N
98	20231114	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126700	2900	2	2.34	6125033700	48257	102.57	127500	128700	124600	160900	86700	123800	126925.67	38.86	11142	130733	127266	125433	121966	120133	126350	121050	74	37100	500	89130	100	1	14711916	18640	81.01	10.10	12	0.33	1564.00	12540.00	158900	20231017	-20.26	30150	20221121	320.23	158900	-20.26	20231017	35200	259.94	20230119	158900	-20.26	20231017	30150	320.23	20221121	1.17	N	006110	500	73 억	5717134	N	N	19	N	N
99	20231114	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126300	2500	2	2.02	5599111300	44092	93.72	127500	128700	124600	160900	86700	123800	126987.37	38.86	10380	130733	127266	125433	121966	120133	126350	121050	74	37100	500	89130	100	1	14711916	18581	80.75	10.07	12	0.30	1564.00	12540.00	158900	20231017	-20.52	30150	20221121	318.91	158900	-20.52	20231017	35200	258.81	20230119	158900	-20.52	20231017	30150	318.91	20221121	1.17	N	006110	500	73 억	5717134	N	N	19	N	N
100	20231114	140213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126700	2900	2	2.34	5138964300	40450	85.98	127500	128700	124600	160900	86700	123800	127045.25	38.86	9573	130733	127266	125433	121966	120133	126350	121050	74	37100	500	89130	100	1	14711916	18640	81.01	10.10	12	0.27	1564.00	12540.00	158900	20231017	-20.26	30150	20221121	320.23	158900	-20.26	20231017	35200	259.94	20230119	158900	-20.26	20231017	30150	320.23	20221121	1.17	N	006110	500	73 억	5717134	N	N	19	N	N
101	20231114	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126900	3100	2	2.50	4826700700	37984	80.74	127500	128700	124600	160900	86700	123800	127072.37	38.86	8704	130733	127266	125433	121966	120133	126350	121050	74	37100	500	89130	100	1	14711916	18669	81.14	10.12	12	0.26	1564.00	12540.00	158900	20231017	-20.14	30150	20221121	320.90	158900	-20.14	20231017	35200	260.51	20230119	158900	-20.14	20231017	30150	320.90	20221121	1.17	N	006110	500	73 억	5717134	N	N	19	N	N
102	20231114	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125700	1900	2	1.53	4442721200	34941	74.27	127500	128700	124600	160900	86700	123800	127149.71	38.86	7928	130733	127266	125433	121966	120133	126350	121050	74	37100	500	89130	100	1	14711916	18493	80.37	10.02	12	0.24	1564.00	12540.00	158900	20231017	-20.89	30150	20221121	316.92	158900	-20.89	20231017	35200	257.10	20230119	158900	-20.89	20231017	30150	316.92	20221121	1.17	N	006110	500	73 억	5717134	N	N	19	N	N
103	20231114	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126100	2300	2	1.86	3888909800	30528	64.89	127500	128700	125400	160900	86700	123800	127388.88	38.86	8675	130733	127266	125433	121966	120133	126350	121050	74	37100	500	89130	100	1	14711916	18552	80.63	10.06	12	0.21	1564.00	12540.00	158900	20231017	-20.64	30150	20221121	318.24	158900	-20.64	20231017	35200	258.24	20230119	158900	-20.64	20231017	30150	318.24	20221121	1.17	N	006110	500	73 억	5717134	N	N	19	N	N
104	20231114	100213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126600	2800	2	2.26	2609565100	20483	43.54	127500	128400	125400	160900	86700	123800	127402.39	38.86	6773	130733	127266	125433	121966	120133	126350	121050	74	37100	500	89130	100	1	14711916	18625	80.95	10.10	12	0.14	1564.00	12540.00	158900	20231017	-20.33	30150	20221121	319.90	158900	-20.33	20231017	35200	259.66	20230119	158900	-20.33	20231017	30150	319.90	20221121	1.17	N	006110	500	73 억	5717134	N	N	19	N	N
105	20231114	090212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125700	1900	2	1.53	209136300	1646	3.50	127500	127700	125500	160900	86700	123800	127067.22	38.86	-336	130733	127266	125433	121966	120133	126350	121050	74	37100	500	89130	100	1	14711916	18493	80.37	10.02	12	0.01	1564.00	12540.00	158900	20231017	-20.89	30150	20221121	316.92	158900	-20.89	20231017	35200	257.10	20230119	158900	-20.89	20231017	30150	316.92	20221121	1.17	N	006110	500	73 억	5717134	N	N	19	N	N
106	20231113	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123800	-5400	5	-4.18	5854823700	46612	78.89	128800	128900	123600	167900	90500	129200	125601.44	38.86	106	136000	132600	127200	123800	118400	134300	125500	74	38700	500	93020	100	1	14711916	18213	79.16	9.87	12	0.32	1564.00	12540.00	158900	20231017	-22.09	30150	20221121	310.61	158900	-22.09	20231017	35200	251.70	20230119	158900	-22.09	20231017	30150	310.61	20221121	1.20	N	006110	500	73 억	5716939	N	N	19	N	N
107	20231113	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125000	-4200	5	-3.25	5100658000	40530	68.59	128800	128900	124000	167900	90500	129200	125840.66	38.86	285	136000	132600	127200	123800	118400	134300	125500	74	38700	500	93020	100	1	14711916	18390	79.92	9.97	12	0.28	1564.00	12540.00	158900	20231017	-21.33	30150	20221121	314.59	158900	-21.33	20231017	35200	255.11	20230119	158900	-21.33	20231017	30150	314.59	20221121	1.20	N	006110	500	73 억	5716939	N	N	0	N	N
108	20231113	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125900	-3300	5	-2.55	4687807800	37240	63.03	128800	128900	124000	167900	90500	129200	125872.05	38.86	169	136000	132600	127200	123800	118400	134300	125500	74	38700	500	93020	100	1	14711916	18522	80.50	10.04	12	0.25	1564.00	12540.00	158900	20231017	-20.77	30150	20221121	317.58	158900	-20.77	20231017	35200	257.67	20230119	158900	-20.77	20231017	30150	317.58	20221121	1.20	N	006110	500	73 억	5716939	N	N	0	N	N
109	20231113	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125400	-3800	5	-2.94	4415640900	35073	59.36	128800	128900	124000	167900	90500	129200	125889.14	38.86	-174	136000	132600	127200	123800	118400	134300	125500	74	38700	500	93020	100	1	14711916	18449	80.18	10.00	12	0.24	1564.00	12540.00	158900	20231017	-21.08	30150	20221121	315.92	158900	-21.08	20231017	35200	256.25	20230119	158900	-21.08	20231017	30150	315.92	20221121	1.20	N	006110	500	73 억	5716939	N	N	0	N	N
110	20231113	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124900	-4300	5	-3.33	3901601800	30986	52.44	128800	128900	124000	167900	90500	129200	125904.35	38.86	-1456	136000	132600	127200	123800	118400	134300	125500	74	38700	500	93020	100	1	14711916	18375	79.86	9.96	12	0.21	1564.00	12540.00	158900	20231017	-21.40	30150	20221121	314.26	158900	-21.40	20231017	35200	254.83	20230119	158900	-21.40	20231017	30150	314.26	20221121	1.20	N	006110	500	73 억	5716939	N	N	0	N	N
111	20231113	110209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125700	-3500	5	-2.71	3648539800	28963	49.02	128800	128900	124000	167900	90500	129200	125961.26	38.86	-1581	136000	132600	127200	123800	118400	134300	125500	74	38700	500	93020	100	1	14711916	18493	80.37	10.02	12	0.20	1564.00	12540.00	158900	20231017	-20.89	30150	20221121	316.92	158900	-20.89	20231017	35200	257.10	20230119	158900	-20.89	20231017	30150	316.92	20221121	1.20	N	006110	500	73 억	5716939	N	N	0	N	N
112	20231113	100210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125600	-3600	5	-2.79	2834831800	22440	37.98	128800	128900	124100	167900	90500	129200	126316.55	38.86	-2064	136000	132600	127200	123800	118400	134300	125500	74	38700	500	93020	100	1	14711916	18478	80.31	10.02	12	0.15	1564.00	12540.00	158900	20231017	-20.96	30150	20221121	316.58	158900	-20.96	20231017	35200	256.82	20230119	158900	-20.96	20231017	30150	316.58	20221121	1.20	N	006110	500	73 억	5716939	N	N	0	N	N
113	20231113	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	128100	-1100	5	-0.85	318888700	2485	4.21	128800	128900	127800	167900	90500	129200	128288.76	38.86	438	136000	132600	127200	123800	118400	134300	125500	74	38700	500	93020	100	1	14711916	18846	81.91	10.22	12	0.02	1564.00	12540.00	158900	20231017	-19.38	30150	20221121	324.88	158900	-19.38	20231017	35200	263.92	20230119	158900	-19.38	20231017	30150	324.88	20221121	1.20	N	006110	500	73 억	5716939	N	N	0	N	N
114	20231110	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	129200	3400	2	2.70	7500591600	58750	164.68	122500	130600	121800	163500	88100	125800	127666.80	38.80	-867	131733	128766	126333	123366	120933	127550	122150	74	37700	500	90570	100	1	14711916	19008	82.61	10.30	12	0.40	1564.00	12540.00	158900	20231017	-18.69	30150	20221121	328.52	158900	-18.69	20231017	35200	267.05	20230119	158900	-18.69	20231017	30150	328.52	20221121	1.21	N	006110	500	73 억	5708918	N	N	1	N	N
115	20231110	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	128300	2500	2	1.99	7125823700	55841	156.53	122500	130600	121800	163500	88100	125800	127609.49	38.80	-1242	131733	128766	126333	123366	120933	127550	122150	74	37700	500	90570	100	1	14711916	18875	82.03	10.23	12	0.38	1564.00	12540.00	158900	20231017	-19.26	30150	20221121	325.54	158900	-19.26	20231017	35200	264.49	20230119	158900	-19.26	20231017	30150	325.54	20221121	1.21	N	006110	500	73 억	5708918	N	N	1	N	N
116	20231110	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	127700	1900	2	1.51	6163581100	48391	135.64	122500	130600	121800	163500	88100	125800	127370.73	38.80	-1137	131733	128766	126333	123366	120933	127550	122150	74	37700	500	90570	100	1	14711916	18787	81.65	10.18	12	0.33	1564.00	12540.00	158900	20231017	-19.63	30150	20221121	323.55	158900	-19.63	20231017	35200	262.78	20230119	158900	-19.63	20231017	30150	323.55	20221121	1.21	N	006110	500	73 억	5708918	N	N	1	N	N
117	20231110	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	127200	1400	2	1.11	5693990900	44723	125.36	122500	130600	121800	163500	88100	125800	127317.18	38.80	-1138	131733	128766	126333	123366	120933	127550	122150	74	37700	500	90570	100	1	14711916	18714	81.33	10.14	12	0.30	1564.00	12540.00	158900	20231017	-19.95	30150	20221121	321.89	158900	-19.95	20231017	35200	261.36	20230119	158900	-19.95	20231017	30150	321.89	20221121	1.21	N	006110	500	73 억	5708918	N	N	1	N	N
118	20231110	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	127100	1300	2	1.03	5341483400	41957	117.61	122500	130600	121800	163500	88100	125800	127308.88	38.80	-1333	131733	128766	126333	123366	120933	127550	122150	74	37700	500	90570	100	1	14711916	18699	81.27	10.14	12	0.29	1564.00	12540.00	158900	20231017	-20.01	30150	20221121	321.56	158900	-20.01	20231017	35200	261.08	20230119	158900	-20.01	20231017	30150	321.56	20221121	1.21	N	006110	500	73 억	5708918	N	N	1	N	N
119	20231110	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	128100	2300	2	1.83	5007682100	39343	110.28	122500	130600	121800	163500	88100	125800	127283.05	38.80	-764	131733	128766	126333	123366	120933	127550	122150	74	37700	500	90570	100	1	14711916	18846	81.91	10.22	12	0.27	1564.00	12540.00	158900	20231017	-19.38	30150	20221121	324.88	158900	-19.38	20231017	35200	263.92	20230119	158900	-19.38	20231017	30150	324.88	20221121	1.21	N	006110	500	73 억	5708918	N	N	1	N	N
120	20231110	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	128800	3000	2	2.38	3105963500	24588	68.92	122500	130500	121800	163500	88100	125800	126320.51	38.80	-1082	131733	128766	126333	123366	120933	127550	122150	74	37700	500	90570	100	1	14711916	18949	82.35	10.27	12	0.17	1564.00	12540.00	158900	20231017	-18.94	30150	20221121	327.20	158900	-18.94	20231017	35200	265.91	20230119	158900	-18.94	20231017	30150	327.20	20221121	1.21	N	006110	500	73 억	5708918	N	N	1	N	N
121	20231110	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122100	-3700	5	-2.94	100804100	823	2.31	122500	123300	121800	163500	88100	125800	122442.93	38.80	33	131733	128766	126333	123366	120933	127550	122150	74	37700	500	90570	100	1	14711916	17963	78.07	9.74	12	0.01	1564.00	12540.00	158900	20231017	-23.16	30150	20221121	304.98	158900	-23.16	20231017	35200	246.88	20230119	158900	-23.16	20231017	30150	304.98	20221121	1.21	N	006110	500	73 억	5708918	N	N	1	N	N
122	20231109	160208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125800	-2200	5	-1.72	4444081100	35332	64.34	128000	129300	123900	166400	89600	128000	125779.67	38.79	2667	137600	132800	130400	125600	123200	131600	124400	74	38400	500	92160	100	1	14711916	18508	80.43	10.03	12	0.24	1564.00	12540.00	158900	20231017	-20.83	30150	20221121	317.25	158900	-20.83	20231017	35200	257.39	20230119	158900	-20.83	20231017	30150	317.25	20221121	1.22	N	006110	500	73 억	5706285	N	N	1	N	N
123	20231109	150209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126700	-1300	5	-1.02	4010687000	31899	58.09	128000	129300	123900	166400	89600	128000	125729.74	38.79	2734	137600	132800	130400	125600	123200	131600	124400	74	38400	500	92160	100	1	14711916	18640	81.01	10.10	12	0.22	1564.00	12540.00	158900	20231017	-20.26	30150	20221121	320.23	158900	-20.26	20231017	35200	259.94	20230119	158900	-20.26	20231017	30150	320.23	20221121	1.22	N	006110	500	73 억	5706285	N	N	1	N	N
124	20231109	140208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124600	-3400	5	-2.66	3407013100	27126	49.40	128000	129300	123900	166400	89600	128000	125598.21	38.79	2460	137600	132800	130400	125600	123200	131600	124400	74	38400	500	92160	100	1	14711916	18331	79.67	9.94	12	0.18	1564.00	12540.00	158900	20231017	-21.59	30150	20221121	313.27	158900	-21.59	20231017	35200	253.98	20230119	158900	-21.59	20231017	30150	313.27	20221121	1.22	N	006110	500	73 억	5706285	N	N	1	N	N
125	20231109	130208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125500	-2500	5	-1.95	2811467400	22352	40.70	128000	129300	123900	166400	89600	128000	125779.98	38.79	1689	137600	132800	130400	125600	123200	131600	124400	74	38400	500	92160	100	1	14711916	18463	80.24	10.01	12	0.15	1564.00	12540.00	158900	20231017	-21.02	30150	20221121	316.25	158900	-21.02	20231017	35200	256.53	20230119	158900	-21.02	20231017	30150	316.25	20221121	1.22	N	006110	500	73 억	5706285	N	N	1	N	N
126	20231109	120209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125800	-2200	5	-1.72	2514378100	19981	36.39	128000	129300	123900	166400	89600	128000	125836.83	38.79	2468	137600	132800	130400	125600	123200	131600	124400	74	38400	500	92160	100	1	14711916	18508	80.43	10.03	12	0.14	1564.00	12540.00	158900	20231017	-20.83	30150	20221121	317.25	158900	-20.83	20231017	35200	257.39	20230119	158900	-20.83	20231017	30150	317.25	20221121	1.22	N	006110	500	73 억	5706285	N	N	1	N	N
127	20231109	110209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	126700	-1300	5	-1.02	2193988400	17443	31.76	128000	129300	123900	166400	89600	128000	125778.54	38.79	2842	137600	132800	130400	125600	123200	131600	124400	74	38400	500	92160	100	1	14711916	18640	81.01	10.10	12	0.12	1564.00	12540.00	158900	20231017	-20.26	30150	20221121	320.23	158900	-20.26	20231017	35200	259.94	20230119	158900	-20.26	20231017	30150	320.23	20221121	1.22	N	006110	500	73 억	5706285	N	N	1	N	N
128	20231109	100208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124200	-3800	5	-2.97	1575697900	12528	22.81	128000	129300	123900	166400	89600	128000	125771.43	38.79	1540	137600	132800	130400	125600	123200	131600	124400	74	38400	500	92160	100	1	14711916	18272	79.41	9.90	12	0.09	1564.00	12540.00	158900	20231017	-21.84	30150	20221121	311.94	158900	-21.84	20231017	35200	252.84	20230119	158900	-21.84	20231017	30150	311.94	20221121	1.22	N	006110	500	73 억	5706285	N	N	1	N	N
129	20231109	090207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	128900	900	2	0.70	118309100	922	1.68	128000	129300	128000	166400	89600	128000	128323.15	38.79	1	137600	132800	130400	125600	123200	131600	124400	74	38400	500	92160	100	1	14711916	18964	82.42	10.28	12	0.01	1564.00	12540.00	158900	20231017	-18.88	30150	20221121	327.53	158900	-18.88	20231017	35200	266.19	20230119	158900	-18.88	20231017	30150	327.53	20221121	1.22	N	006110	500	73 억	5706285	N	N	1	N	N
130	20231108	160208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	128000	-6000	5	-4.48	7049736700	54050	36.97	132100	135200	128000	174200	93800	134000	130429.93	38.85	-9007	143466	138732	129866	125132	116266	134300	120700	74	40200	500	96480	100	1	14711916	18831	81.84	10.21	12	0.37	1564.00	12540.00	158900	20231017	-19.45	30150	20221121	324.54	158900	-19.45	20231017	35200	263.64	20230119	158900	-19.45	20231017	30150	324.54	20221121	1.18	N	006110	500	73 억	5716125	N	N	1	N	N
131	20231108	150208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	128900	-5100	5	-3.81	6162860300	47140	32.24	132100	135200	128700	174200	93800	134000	130728.53	38.85	-8397	143466	138732	129866	125132	116266	134300	120700	74	40200	500	96480	100	1	14711916	18964	82.42	10.28	12	0.32	1564.00	12540.00	158900	20231017	-18.88	30150	20221121	327.53	158900	-18.88	20231017	35200	266.19	20230119	158900	-18.88	20231017	30150	327.53	20221121	1.18	N	006110	500	73 억	5716125	N	N	15	N	N
132	20231108	140207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	130000	-4000	5	-2.99	5283676200	40342	27.59	132100	135200	128700	174200	93800	134000	130964.80	38.85	-7529	143466	138732	129866	125132	116266	134300	120700	74	40200	500	96480	100	1	14711916	19125	83.12	10.37	12	0.27	1564.00	12540.00	158900	20231017	-18.19	30150	20221121	331.18	158900	-18.19	20231017	35200	269.32	20230119	158900	-18.19	20231017	30150	331.18	20221121	1.18	N	006110	500	73 억	5716125	N	N	15	N	N
133	20231108	130208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	129600	-4400	5	-3.28	4967074400	37904	25.92	132100	135200	128700	174200	93800	134000	131035.96	38.85	-7348	143466	138732	129866	125132	116266	134300	120700	74	40200	500	96480	100	1	14711916	19067	82.86	10.33	12	0.26	1564.00	12540.00	158900	20231017	-18.44	30150	20221121	329.85	158900	-18.44	20231017	35200	268.18	20230119	158900	-18.44	20231017	30150	329.85	20221121	1.18	N	006110	500	73 억	5716125	N	N	15	N	N
134	20231108	120209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	130100	-3900	5	-2.91	4724351300	36038	24.65	132100	135200	128700	174200	93800	134000	131085.76	38.85	-7034	143466	138732	129866	125132	116266	134300	120700	74	40200	500	96480	100	1	14711916	19140	83.18	10.37	12	0.24	1564.00	12540.00	158900	20231017	-18.12	30150	20221121	331.51	158900	-18.12	20231017	35200	269.60	20230119	158900	-18.12	20231017	30150	331.51	20221121	1.18	N	006110	500	73 억	5716125	N	N	15	N	N
135	20231108	110208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	129800	-4200	5	-3.13	4238128200	32303	22.09	132100	135200	128700	174200	93800	134000	131190.78	38.85	-6723	143466	138732	129866	125132	116266	134300	120700	74	40200	500	96480	100	1	14711916	19096	82.99	10.35	12	0.22	1564.00	12540.00	158900	20231017	-18.31	30150	20221121	330.51	158900	-18.31	20231017	35200	268.75	20230119	158900	-18.31	20231017	30150	330.51	20221121	1.18	N	006110	500	73 억	5716125	N	N	15	N	N
136	20231108	100207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	130400	-3600	5	-2.69	3320793000	25224	17.25	132100	135200	128700	174200	93800	134000	131643.05	38.85	-5214	143466	138732	129866	125132	116266	134300	120700	74	40200	500	96480	100	1	14711916	19184	83.38	10.40	12	0.17	1564.00	12540.00	158900	20231017	-17.94	30150	20221121	332.50	158900	-17.94	20231017	35200	270.45	20230119	158900	-17.94	20231017	30150	332.50	20221121	1.18	N	006110	500	73 억	5716125	N	N	15	N	N
137	20231108	090208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	133200	-800	5	-0.60	381303900	2892	1.98	132100	133200	130500	174200	93800	134000	131773.13	38.85	-260	143466	138732	129866	125132	116266	134300	120700	74	40200	500	96480	100	1	14711916	19596	85.17	10.62	12	0.02	1564.00	12540.00	158900	20231017	-16.17	30150	20221121	341.79	158900	-16.17	20231017	35200	278.41	20230119	158900	-16.17	20231017	30150	341.79	20221121	1.18	N	006110	500	73 억	5716125	N	N	15	N	N
138	20231107	160208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	134000	-1000	5	-0.74	18585269800	145157	82.62	134600	134600	121000	175500	94500	135000	128022.62	38.98	-19401	147000	141000	130500	124500	114000	144000	127500	74	40500	500	97200	100	1	14711916	19714	85.68	10.69	12	0.99	1564.00	12540.00	158900	20231017	-15.67	29250	20221103	358.12	158900	-15.67	20231017	35200	280.68	20230119	158900	-15.67	20231017	30150	344.44	20221121	1.15	N	006110	500	73 억	5735419	N	N	15	N	N
139	20231107	150207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	132700	-2300	5	-1.70	17431115800	136509	77.70	134600	134600	121000	175500	94500	135000	127682.04	38.98	-20172	147000	141000	130500	124500	114000	144000	127500	74	40500	500	97200	100	1	14711916	19523	84.85	10.58	12	0.93	1564.00	12540.00	158900	20231017	-16.49	29250	20221103	353.68	158900	-16.49	20231017	35200	276.99	20230119	158900	-16.49	20231017	30150	340.13	20221121	1.15	N	006110	500	73 억	5735419	N	N	104	N	N
140	20231107	140209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	131600	-3400	5	-2.52	15107631200	118800	67.62	134600	134600	121000	175500	94500	135000	127156.27	38.98	-19890	147000	141000	130500	124500	114000	144000	127500	74	40500	500	97200	100	1	14711916	19361	84.14	10.49	12	0.81	1564.00	12540.00	158900	20231017	-17.18	29250	20221103	349.91	158900	-17.18	20231017	35200	273.86	20230119	158900	-17.18	20231017	30150	336.48	20221121	1.15	N	006110	500	73 억	5735419	N	N	104	N	N
141	20231107	130208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124800	-10200	5	-7.56	11696738400	92205	52.48	134600	134600	121000	175500	94500	135000	126839.24	38.98	-16391	147000	141000	130500	124500	114000	144000	127500	74	40500	500	97200	100	1	14711916	18360	79.80	9.95	12	0.63	1564.00	12540.00	158900	20231017	-21.46	29250	20221103	326.67	158900	-21.46	20231017	35200	254.55	20230119	158900	-21.46	20231017	30150	313.93	20221121	1.15	N	006110	500	73 억	5735419	N	N	104	N	N
142	20231107	120207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122500	-12500	5	-9.26	9695923700	75858	43.18	134600	134600	122400	175500	94500	135000	127799.01	38.98	-14064	147000	141000	130500	124500	114000	144000	127500	74	40500	500	97200	100	1	14711916	18022	78.32	9.77	12	0.52	1564.00	12540.00	158900	20231017	-22.91	29250	20221103	318.80	158900	-22.91	20231017	35200	248.01	20230119	158900	-22.91	20231017	30150	306.30	20221121	1.15	N	006110	500	73 억	5735419	N	N	104	N	N
143	20231107	110208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	127000	-8000	5	-5.93	7339505100	56908	32.39	134600	134600	126100	175500	94500	135000	128951.54	38.98	-11740	147000	141000	130500	124500	114000	144000	127500	74	40500	500	97200	100	1	14711916	18684	81.20	10.13	12	0.39	1564.00	12540.00	158900	20231017	-20.08	29250	20221103	334.19	158900	-20.08	20231017	35200	260.80	20230119	158900	-20.08	20231017	30150	321.23	20221121	1.15	N	006110	500	73 억	5735419	N	N	104	N	N
144	20231107	100209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	127400	-7600	5	-5.63	6102326900	47180	26.85	134600	134600	126900	175500	94500	135000	129318.88	38.98	-9575	147000	141000	130500	124500	114000	144000	127500	74	40500	500	97200	100	1	14711916	18743	81.46	10.16	12	0.32	1564.00	12540.00	158900	20231017	-19.82	29250	20221103	335.56	158900	-19.82	20231017	35200	261.93	20230119	158900	-19.82	20231017	30150	322.55	20221121	1.15	N	006110	500	73 억	5735419	N	N	104	N	N
145	20231107	090205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	130900	-4100	5	-3.04	563986300	4254	2.42	134600	134600	130000	175500	94500	135000	132466.51	38.98	-538	147000	141000	130500	124500	114000	144000	127500	74	40500	500	97200	100	1	14711916	19258	83.70	10.44	12	0.03	1564.00	12540.00	158900	20231017	-17.62	29250	20221103	347.52	158900	-17.62	20231017	35200	271.88	20230119	158900	-17.62	20231017	30150	334.16	20221121	1.15	N	006110	500	73 억	5735419	N	N	104	N	N
146	20231106	160204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	135000	10400	2	8.35	22839654000	174626	240.35	128500	136500	120000	161900	87300	124600	130796.93	39.00	-1343	131333	127966	124633	121266	117933	126300	119600	74	37300	500	89710	100	1	14711916	19861	86.32	10.77	12	1.19	1564.00	12540.00	158900	20231017	-15.04	29250	20221103	361.54	158900	-15.04	20231017	35200	283.52	20230119	158900	-15.04	20231017	30150	347.76	20221121	1.13	N	006110	500	73 억	5737628	N	N	96	N	N
147	20231106	150205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	133900	9300	2	7.46	21706391400	166183	228.73	128500	136500	120000	161900	87300	124600	130628.94	39.00	-1067	131333	127966	124633	121266	117933	126300	119600	74	37300	500	89710	100	1	14711916	19699	85.61	10.68	12	1.13	1564.00	12540.00	158900	20231017	-15.73	29250	20221103	357.78	158900	-15.73	20231017	35200	280.40	20230119	158900	-15.73	20231017	30150	344.11	20221121	1.13	N	006110	500	73 억	5737628	N	N	0	N	N
148	20231106	140204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	133400	8800	2	7.06	19966959000	153137	210.77	128500	136500	120000	161900	87300	124600	130398.29	39.00	-823	131333	127966	124633	121266	117933	126300	119600	74	37300	500	89710	100	1	14711916	19626	85.29	10.64	12	1.04	1564.00	12540.00	158900	20231017	-16.05	29250	20221103	356.07	158900	-16.05	20231017	35200	278.98	20230119	158900	-16.05	20231017	30150	342.45	20221121	1.13	N	006110	500	73 억	5737628	N	N	0	N	N
149	20231106	130206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	130500	5900	2	4.74	18213989500	139819	192.44	128500	136500	120000	161900	87300	124600	130281.26	39.00	-319	131333	127966	124633	121266	117933	126300	119600	74	37300	500	89710	100	1	14711916	19199	83.44	10.41	12	0.95	1564.00	12540.00	158900	20231017	-17.87	29250	20221103	346.15	158900	-17.87	20231017	35200	270.74	20230119	158900	-17.87	20231017	30150	332.84	20221121	1.13	N	006110	500	73 억	5737628	N	N	0	N	N
150	20231106	120205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	132000	7400	2	5.94	15898227900	121993	167.90	128500	136500	120000	161900	87300	124600	130335.77	39.00	2994	131333	127966	124633	121266	117933	126300	119600	74	37300	500	89710	100	1	14711916	19420	84.40	10.53	12	0.83	1564.00	12540.00	158900	20231017	-16.93	29250	20221103	351.28	158900	-16.93	20231017	35200	275.00	20230119	158900	-16.93	20231017	30150	337.81	20221121	1.13	N	006110	500	73 억	5737628	N	N	0	N	N
151	20231106	110206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	134800	10200	2	8.19	11411998800	88524	121.84	128500	134800	120000	161900	87300	124600	128929.73	39.00	5589	131333	127966	124633	121266	117933	126300	119600	74	37300	500	89710	100	1	14711916	19832	86.19	10.75	12	0.60	1564.00	12540.00	158900	20231017	-15.17	29250	20221103	360.85	158900	-15.17	20231017	35200	282.95	20230119	158900	-15.17	20231017	30150	347.10	20221121	1.13	N	006110	500	73 억	5737628	N	N	0	N	N
152	20231106	100159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	129800	5200	2	4.17	7245688700	56708	78.05	128500	131700	120000	161900	87300	124600	127789.78	39.00	1808	131333	127966	124633	121266	117933	126300	119600	74	37300	500	89710	100	1	14711916	19096	82.99	10.35	12	0.39	1564.00	12540.00	158900	20231017	-18.31	29250	20221103	343.76	158900	-18.31	20231017	35200	268.75	20230119	158900	-18.31	20231017	30150	330.51	20221121	1.13	N	006110	500	73 억	5737628	N	N	0	N	N
153	20231106	090205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	130500	5900	2	4.74	728714200	5680	7.82	128500	130500	127600	161900	87300	124600	128513.88	39.00	-186	131333	127966	124633	121266	117933	126300	119600	74	37300	500	89710	100	1	14711916	19199	83.44	10.41	12	0.04	1564.00	12540.00	158900	20231017	-17.87	29250	20221103	346.15	158900	-17.87	20231017	35200	270.74	20230119	158900	-17.87	20231017	30150	332.84	20221121	1.13	N	006110	500	73 억	5737628	N	N	0	N	N
154	20231103	160202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124600	500	2	0.40	8828359000	71256	102.01	128000	128000	121300	161300	86900	124100	123895.78	39.01	-1134	127966	126032	123066	121132	118166	127000	122100	74	37200	500	89350	100	1	14711916	18331	79.67	9.94	12	0.48	1564.00	12540.00	158900	20231017	-21.59	27600	20221101	351.45	158900	-21.59	20231017	35200	253.98	20230119	158900	-21.59	20231017	29250	325.98	20221103	1.14	N	006110	500	73 억	5738773	N	N	0	N	N
155	20231103	150204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124300	200	2	0.16	8330926000	67262	96.30	128000	128000	121300	161300	86900	124100	123857.84	39.01	-1752	127966	126032	123066	121132	118166	127000	122100	74	37200	500	89350	100	1	14711916	18287	79.48	9.91	12	0.46	1564.00	12540.00	158900	20231017	-21.77	27600	20221101	350.36	158900	-21.77	20231017	35200	253.12	20230119	158900	-21.77	20231017	29250	324.96	20221103	1.14	N	006110	500	73 억	5738773	N	N	0	N	N
156	20231103	140203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123400	-700	5	-0.56	7633998400	61631	88.23	128000	128000	121300	161300	86900	124100	123866.21	39.01	-4046	127966	126032	123066	121132	118166	127000	122100	74	37200	500	89350	100	1	14711916	18155	78.90	9.84	12	0.42	1564.00	12540.00	158900	20231017	-22.34	27600	20221101	347.10	158900	-22.34	20231017	35200	250.57	20230119	158900	-22.34	20231017	29250	321.88	20221103	1.14	N	006110	500	73 억	5738773	N	N	0	N	N
157	20231103	130203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123200	-900	5	-0.73	7214643300	58228	83.36	128000	128000	121300	161300	86900	124100	123903.33	39.01	-4127	127966	126032	123066	121132	118166	127000	122100	74	37200	500	89350	100	1	14711916	18125	78.77	9.82	12	0.40	1564.00	12540.00	158900	20231017	-22.47	27600	20221101	346.38	158900	-22.47	20231017	35200	250.00	20230119	158900	-22.47	20231017	29250	321.20	20221103	1.14	N	006110	500	73 억	5738773	N	N	0	N	N
158	20231103	120203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124000	-100	5	-0.08	6740640700	54396	77.88	128000	128000	121300	161300	86900	124100	123917.95	39.01	-3178	127966	126032	123066	121132	118166	127000	122100	74	37200	500	89350	100	1	14711916	18243	79.28	9.89	12	0.37	1564.00	12540.00	158900	20231017	-21.96	27600	20221101	349.28	158900	-21.96	20231017	35200	252.27	20230119	158900	-21.96	20231017	29250	323.93	20221103	1.14	N	006110	500	73 억	5738773	N	N	0	N	N
159	20231103	110204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124900	800	2	0.64	5862383600	47321	67.75	128000	128000	121300	161300	86900	124100	123885.45	39.01	-1869	127966	126032	123066	121132	118166	127000	122100	74	37200	500	89350	100	1	14711916	18375	79.86	9.96	12	0.32	1564.00	12540.00	158900	20231017	-21.40	27600	20221101	352.54	158900	-21.40	20231017	35200	254.83	20230119	158900	-21.40	20231017	29250	327.01	20221103	1.14	N	006110	500	73 억	5738773	N	N	0	N	N
160	20231103	100203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122600	-1500	5	-1.21	3923250200	31658	45.32	128000	128000	121300	161300	86900	124100	123926.03	39.01	-7027	127966	126032	123066	121132	118166	127000	122100	74	37200	500	89350	100	1	14711916	18037	78.39	9.78	12	0.22	1564.00	12540.00	158900	20231017	-22.84	27600	20221101	344.20	158900	-22.84	20231017	35200	248.30	20230119	158900	-22.84	20231017	29250	319.15	20221103	1.14	N	006110	500	73 억	5738773	N	N	0	N	N
161	20231103	090203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	127600	3500	2	2.82	358524300	2809	4.02	128000	128000	125600	161300	86900	124100	127634.14	39.01	-926	127966	126032	123066	121132	118166	127000	122100	74	37200	500	89350	100	1	14711916	18772	81.59	10.18	12	0.02	1564.00	12540.00	158900	20231017	-19.70	27600	20221101	362.32	158900	-19.70	20231017	35200	262.50	20230119	158900	-19.70	20231017	29250	336.24	20221103	1.14	N	006110	500	73 억	5738773	N	N	0	N	N
162	20231102	160202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124100	4000	2	3.33	8371037500	68154	68.64	122300	125000	120100	156100	84100	120100	122823.82	38.96	4066	135033	127566	122333	114866	109633	124950	112250	74	36000	500	86470	100	1	14711916	18257	79.35	9.90	12	0.46	1564.00	12540.00	158900	20231017	-21.90	27500	20221031	351.27	158900	-21.90	20231017	35200	252.56	20230119	158900	-21.90	20231017	29250	324.27	20221103	1.12	N	006110	500	73 억	5731389	N	N	3	N	N
163	20231102	150204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123200	3100	2	2.58	7788203500	63444	63.89	122300	125000	120100	156100	84100	120100	122757.63	38.96	3500	135033	127566	122333	114866	109633	124950	112250	74	36000	500	86470	100	1	14711916	18125	78.77	9.82	12	0.43	1564.00	12540.00	158900	20231017	-22.47	27500	20221031	348.00	158900	-22.47	20231017	35200	250.00	20230119	158900	-22.47	20231017	29250	321.20	20221103	1.12	N	006110	500	73 억	5731389	N	N	3	N	N
164	20231102	140202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122800	2700	2	2.25	6887228400	56135	56.53	122300	125000	120100	156100	84100	120100	122691.00	38.96	2143	135033	127566	122333	114866	109633	124950	112250	74	36000	500	86470	100	1	14711916	18066	78.52	9.79	12	0.38	1564.00	12540.00	158900	20231017	-22.72	27500	20221031	346.55	158900	-22.72	20231017	35200	248.86	20230119	158900	-22.72	20231017	29250	319.83	20221103	1.12	N	006110	500	73 억	5731389	N	N	3	N	N
165	20231102	130203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	124100	4000	2	3.33	6098951400	49787	50.14	122300	124200	120100	156100	84100	120100	122501.46	38.96	2302	135033	127566	122333	114866	109633	124950	112250	74	36000	500	86470	100	1	14711916	18257	79.35	9.90	12	0.34	1564.00	12540.00	158900	20231017	-21.90	27500	20221031	351.27	158900	-21.90	20231017	35200	252.56	20230119	158900	-21.90	20231017	29250	324.27	20221103	1.12	N	006110	500	73 억	5731389	N	N	3	N	N
166	20231102	120201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123500	3400	2	2.83	5428906600	44365	44.68	122300	124200	120100	156100	84100	120100	122369.75	38.96	-35	135033	127566	122333	114866	109633	124950	112250	74	36000	500	86470	100	1	14711916	18169	78.96	9.85	12	0.30	1564.00	12540.00	158900	20231017	-22.28	27500	20221031	349.09	158900	-22.28	20231017	35200	250.85	20230119	158900	-22.28	20231017	29250	322.22	20221103	1.12	N	006110	500	73 억	5731389	N	N	3	N	N
167	20231102	110159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123900	3800	2	3.16	4655223100	38082	38.35	122300	124200	120100	156100	84100	120100	122242.76	38.96	963	135033	127566	122333	114866	109633	124950	112250	74	36000	500	86470	100	1	14711916	18228	79.22	9.88	12	0.26	1564.00	12540.00	158900	20231017	-22.03	27500	20221031	350.55	158900	-22.03	20231017	35200	251.99	20230119	158900	-22.03	20231017	29250	323.59	20221103	1.12	N	006110	500	73 억	5731389	N	N	3	N	N
168	20231102	100202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122500	2400	2	2.00	3147764000	25849	26.03	122300	124000	120100	156100	84100	120100	121775.86	38.96	124	135033	127566	122333	114866	109633	124950	112250	74	36000	500	86470	100	1	14711916	18022	78.32	9.77	12	0.18	1564.00	12540.00	158900	20231017	-22.91	27500	20221031	345.45	158900	-22.91	20231017	35200	248.01	20230119	158900	-22.91	20231017	29250	318.80	20221103	1.12	N	006110	500	73 억	5731389	N	N	3	N	N
169	20231102	090203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122700	2600	2	2.16	436306200	3558	3.58	122300	124000	122000	156100	84100	120100	122635.36	38.96	-1146	135033	127566	122333	114866	109633	124950	112250	74	36000	500	86470	100	1	14711916	18052	78.45	9.78	12	0.02	1564.00	12540.00	158900	20231017	-22.78	27500	20221031	346.18	158900	-22.78	20231017	35200	248.58	20230119	158900	-22.78	20231017	29250	319.49	20221103	1.12	N	006110	500	73 억	5731389	N	N	3	N	N
170	20231101	160201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	120100	-4600	5	-3.69	12096411800	98187	73.71	124700	129800	117100	162100	87300	124700	123202.97	39.01	-7439	141233	132966	127833	119566	114433	130400	117000	74	37400	500	89780	100	1	14711916	17669	76.79	9.58	12	0.67	1564.00	12540.00	158900	20231017	-24.42	26600	20221028	351.50	158900	-24.42	20231017	35200	241.19	20230119	158900	-24.42	20231017	27600	335.14	20221101	1.14	N	006110	500	73 억	5738894	N	N	3	N	N
171	20231101	150202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	118200	-6500	5	-5.21	10897722100	88144	66.17	124700	129800	117100	162100	87300	124700	123635.44	39.01	-4224	141233	132966	127833	119566	114433	130400	117000	74	37400	500	89780	100	1	14711916	17389	75.58	9.43	12	0.60	1564.00	12540.00	158900	20231017	-25.61	26600	20221028	344.36	158900	-25.61	20231017	35200	235.80	20230119	158900	-25.61	20231017	27600	328.26	20221101	1.14	N	006110	500	73 억	5738894	N	N	0	N	N
172	20231101	140200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122900	-1800	5	-1.44	8065941000	64463	48.39	124700	129800	121700	162100	87300	124700	125125.13	39.01	-5647	141233	132966	127833	119566	114433	130400	117000	74	37400	500	89780	100	1	14711916	18081	78.58	9.80	12	0.44	1564.00	12540.00	158900	20231017	-22.66	26600	20221028	362.03	158900	-22.66	20231017	35200	249.15	20230119	158900	-22.66	20231017	27600	345.29	20221101	1.14	N	006110	500	73 억	5738894	N	N	0	N	N
173	20231101	130202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122300	-2400	5	-1.92	7485183800	59720	44.83	124700	129800	121700	162100	87300	124700	125337.97	39.01	-5864	141233	132966	127833	119566	114433	130400	117000	74	37400	500	89780	100	1	14711916	17993	78.20	9.75	12	0.41	1564.00	12540.00	158900	20231017	-23.03	26600	20221028	359.77	158900	-23.03	20231017	35200	247.44	20230119	158900	-23.03	20231017	27600	343.12	20221101	1.14	N	006110	500	73 억	5738894	N	N	0	N	N
174	20231101	120204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	123700	-1000	5	-0.80	6771459600	53925	40.48	124700	129800	121700	162100	87300	124700	125571.81	39.01	-4402	141233	132966	127833	119566	114433	130400	117000	74	37400	500	89780	100	1	14711916	18199	79.09	9.86	12	0.37	1564.00	12540.00	158900	20231017	-22.15	26600	20221028	365.04	158900	-22.15	20231017	35200	251.42	20230119	158900	-22.15	20231017	27600	348.19	20221101	1.14	N	006110	500	73 억	5738894	N	N	0	N	N
175	20231101	110204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	122700	-2000	5	-1.60	6246256000	49673	37.29	124700	129800	121700	162100	87300	124700	125747.51	39.01	-3464	141233	132966	127833	119566	114433	130400	117000	74	37400	500	89780	100	1	14711916	18052	78.45	9.78	12	0.34	1564.00	12540.00	158900	20231017	-22.78	26600	20221028	361.28	158900	-22.78	20231017	35200	248.58	20230119	158900	-22.78	20231017	27600	344.57	20221101	1.14	N	006110	500	73 억	5738894	N	N	0	N	N
176	20231101	100203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	125100	400	2	0.32	4415417600	34886	26.19	124700	129800	124500	162100	87300	124700	126567.04	39.01	-3306	141233	132966	127833	119566	114433	130400	117000	74	37400	500	89780	100	1	14711916	18405	79.99	9.98	12	0.24	1564.00	12540.00	158900	20231017	-21.27	26600	20221028	370.30	158900	-21.27	20231017	35200	255.40	20230119	158900	-21.27	20231017	27600	353.26	20221101	1.14	N	006110	500	73 억	5738894	N	N	0	N	N
177	20231101	090203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	127100	2400	2	1.92	1126804600	8947	6.72	124700	129800	124600	162100	87300	124700	125942.17	39.01	-535	141233	132966	127833	119566	114433	130400	117000	74	37400	500	89780	100	1	14711916	18699	81.27	10.14	12	0.06	1564.00	12540.00	158900	20231017	-20.01	26600	20221028	377.82	158900	-20.01	20231017	35200	261.08	20230119	158900	-20.01	20231017	27600	360.51	20221101	1.14	N	006110	500	73 억	5738894	N	N	0	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History