KissMeData/014280/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5320	-130	5	-2.39	542698670	101559	135.55	5490	5530	5260	7080	3820	5450	5343.68	1.86	-2132	5596	5522	5436	5362	5276	5560	5400	293	1630	1000	3480	10	1	29329357	1560	3.13	0.42	12	0.35	1702.00	12534.00	8440	20221125	-36.97	4990	20230316	6.61	8230	-35.36	20230628	4990	6.61	20230316	8440	-36.97	20221125	4990	6.61	20230316	2.85	N	014280	1000	293 억	546616	N	N	0	N	N
3	20231031	150316	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5300	-150	5	-2.75	509721010	95336	127.25	5490	5530	5260	7080	3820	5450	5346.57	1.86	-3307	5596	5522	5436	5362	5276	5560	5400	293	1630	1000	3480	10	1	29329357	1554	3.11	0.42	12	0.33	1702.00	12534.00	8440	20221125	-37.20	4990	20230316	6.21	8230	-35.60	20230628	4990	6.21	20230316	8440	-37.20	20221125	4990	6.21	20230316	2.85	N	014280	1000	293 억	546616	N	N	0	N	N
4	20231031	140319	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5300	-150	5	-2.75	377454890	70316	93.85	5490	5530	5290	7080	3820	5450	5367.98	1.86	-4547	5596	5522	5436	5362	5276	5560	5400	293	1630	1000	3480	10	1	29329357	1554	3.11	0.42	12	0.24	1702.00	12534.00	8440	20221125	-37.20	4990	20230316	6.21	8230	-35.60	20230628	4990	6.21	20230316	8440	-37.20	20221125	4990	6.21	20230316	2.85	N	014280	1000	293 억	546616	N	N	0	N	N
5	20231031	130316	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5320	-130	5	-2.39	325272760	60485	80.73	5490	5530	5290	7080	3820	5450	5377.74	1.86	-3193	5596	5522	5436	5362	5276	5560	5400	293	1630	1000	3480	10	1	29329357	1560	3.13	0.42	12	0.21	1702.00	12534.00	8440	20221125	-36.97	4990	20230316	6.61	8230	-35.36	20230628	4990	6.61	20230316	8440	-36.97	20221125	4990	6.61	20230316	2.85	N	014280	1000	293 억	546616	N	N	0	N	N
6	20231031	120311	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5340	-110	5	-2.02	195759650	36101	48.18	5490	5530	5330	7080	3820	5450	5422.55	1.86	-635	5596	5522	5436	5362	5276	5560	5400	293	1630	1000	3480	10	1	29329357	1566	3.14	0.43	12	0.12	1702.00	12534.00	8440	20221125	-36.73	4990	20230316	7.01	8230	-35.12	20230628	4990	7.01	20230316	8440	-36.73	20221125	4990	7.01	20230316	2.85	N	014280	1000	293 억	546616	N	N	0	N	N
7	20231031	110322	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5430	-20	5	-0.37	111362610	20422	27.26	5490	5530	5390	7080	3820	5450	5453.07	1.86	2151	5596	5522	5436	5362	5276	5560	5400	293	1630	1000	3480	10	1	29329357	1593	3.19	0.43	12	0.07	1702.00	12534.00	8440	20221125	-35.66	4990	20230316	8.82	8230	-34.02	20230628	4990	8.82	20230316	8440	-35.66	20221125	4990	8.82	20230316	2.85	N	014280	1000	293 억	546616	N	N	0	N	N
8	20231031	100319	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5440	-10	5	-0.18	63904450	11654	15.55	5490	5530	5430	7080	3820	5450	5483.48	1.86	2834	5596	5522	5436	5362	5276	5560	5400	293	1630	1000	3480	10	1	29329357	1596	3.20	0.43	12	0.04	1702.00	12534.00	8440	20221125	-35.55	4990	20230316	9.02	8230	-33.90	20230628	4990	9.02	20230316	8440	-35.55	20221125	4990	9.02	20230316	2.85	N	014280	1000	293 억	546616	N	N	0	N	N
9	20231031	090315	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5480	30	2	0.55	6318190	1155	1.54	5490	5490	5460	7080	3820	5450	5470.29	1.86	1	5596	5522	5436	5362	5276	5560	5400	293	1630	1000	3480	10	1	29329357	1607	3.22	0.44	12	0.00	1702.00	12534.00	8440	20221125	-35.07	4990	20230316	9.82	8230	-33.41	20230628	4990	9.82	20230316	8440	-35.07	20221125	4990	9.82	20230316	2.85	N	014280	1000	293 억	546616	N	N	0	N	N
10	20231030	160312	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5450	0	3	0.00	405933270	74567	76.48	5390	5510	5350	7080	3820	5450	5443.86	1.86	1447	5663	5556	5483	5376	5303	5610	5430	293	1630	1000	3480	10	1	29329357	1598	3.20	0.43	12	0.25	1702.00	12534.00	8440	20221125	-35.43	4990	20230316	9.22	8230	-33.78	20230628	4990	9.22	20230316	8440	-35.43	20221125	4990	9.22	20230316	2.84	N	014280	1000	293 억	545211	N	N	0	N	N
11	20231030	150307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5490	40	2	0.73	376494350	69178	70.95	5390	5510	5350	7080	3820	5450	5442.40	1.86	-748	5663	5556	5483	5376	5303	5610	5430	293	1630	1000	3480	10	1	29329357	1610	3.23	0.44	12	0.24	1702.00	12534.00	8440	20221125	-34.95	4990	20230316	10.02	8230	-33.29	20230628	4990	10.02	20230316	8440	-34.95	20221125	4990	10.02	20230316	2.84	N	014280	1000	293 억	545211	N	N	0	N	N
12	20231030	140308	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5480	30	2	0.55	225985360	41677	42.75	5390	5490	5350	7080	3820	5450	5422.30	1.86	1633	5663	5556	5483	5376	5303	5610	5430	293	1630	1000	3480	10	1	29329357	1607	3.22	0.44	12	0.14	1702.00	12534.00	8440	20221125	-35.07	4990	20230316	9.82	8230	-33.41	20230628	4990	9.82	20230316	8440	-35.07	20221125	4990	9.82	20230316	2.84	N	014280	1000	293 억	545211	N	N	0	N	N
13	20231030	130307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5440	-10	5	-0.18	177216850	32774	33.61	5390	5460	5350	7080	3820	5450	5407.24	1.86	2639	5663	5556	5483	5376	5303	5610	5430	293	1630	1000	3480	10	1	29329357	1596	3.20	0.43	12	0.11	1702.00	12534.00	8440	20221125	-35.55	4990	20230316	9.02	8230	-33.90	20230628	4990	9.02	20230316	8440	-35.55	20221125	4990	9.02	20230316	2.84	N	014280	1000	293 억	545211	N	N	0	N	N
14	20231030	120304	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5440	-10	5	-0.18	151240620	27999	28.72	5390	5460	5350	7080	3820	5450	5401.64	1.86	1681	5663	5556	5483	5376	5303	5610	5430	293	1630	1000	3480	10	1	29329357	1596	3.20	0.43	12	0.10	1702.00	12534.00	8440	20221125	-35.55	4990	20230316	9.02	8230	-33.90	20230628	4990	9.02	20230316	8440	-35.55	20221125	4990	9.02	20230316	2.84	N	014280	1000	293 억	545211	N	N	0	N	N
15	20231030	110304	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5460	10	2	0.18	132104200	24480	25.11	5390	5460	5350	7080	3820	5450	5396.41	1.86	1420	5663	5556	5483	5376	5303	5610	5430	293	1630	1000	3480	10	1	29329357	1601	3.21	0.44	12	0.08	1702.00	12534.00	8440	20221125	-35.31	4990	20230316	9.42	8230	-33.66	20230628	4990	9.42	20230316	8440	-35.31	20221125	4990	9.42	20230316	2.84	N	014280	1000	293 억	545211	N	N	0	N	N
16	20231030	100305	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5420	-30	5	-0.55	97122890	18030	18.49	5390	5450	5350	7080	3820	5450	5386.73	1.86	963	5663	5556	5483	5376	5303	5610	5430	293	1630	1000	3480	10	1	29329357	1590	3.18	0.43	12	0.06	1702.00	12534.00	8440	20221125	-35.78	4990	20230316	8.62	8230	-34.14	20230628	4990	8.62	20230316	8440	-35.78	20221125	4990	8.62	20230316	2.84	N	014280	1000	293 억	545211	N	N	0	N	N
17	20231030	090302	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5440	-10	5	-0.18	10948050	2029	2.08	5390	5450	5390	7080	3820	5450	5395.76	1.86	-146	5663	5556	5483	5376	5303	5610	5430	293	1630	1000	3480	10	1	29329357	1596	3.20	0.43	12	0.01	1702.00	12534.00	8440	20221125	-35.55	4990	20230316	9.02	8230	-33.90	20230628	4990	9.02	20230316	8440	-35.55	20221125	4990	9.02	20230316	2.84	N	014280	1000	293 억	545211	N	N	0	N	N
18	20231027	160248	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5450	-10	5	-0.18	524322120	95885	42.76	5420	5590	5410	7090	3830	5460	5468.26	1.84	3657	5826	5642	5496	5312	5166	5570	5240	293	1630	1000	3490	10	1	29329357	1598	3.20	0.43	12	0.33	1702.00	12534.00	8440	20221125	-35.43	4990	20230316	9.22	8230	-33.78	20230628	4990	9.22	20230316	8440	-35.43	20221125	4990	9.22	20230316	2.84	N	014280	1000	293 억	539094	N	N	0	N	N
19	20231027	150305	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5470	10	2	0.18	501617890	91715	40.90	5420	5590	5410	7090	3830	5460	5469.33	1.84	3374	5826	5642	5496	5312	5166	5570	5240	293	1630	1000	3490	10	1	29329357	1604	3.21	0.44	12	0.31	1702.00	12534.00	8440	20221125	-35.19	4990	20230316	9.62	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4990	9.62	20230316	2.84	N	014280	1000	293 억	539094	N	N	0	N	N
20	20231027	140304	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5470	10	2	0.18	427101500	78053	34.81	5420	5590	5410	7090	3830	5460	5471.97	1.84	2479	5826	5642	5496	5312	5166	5570	5240	293	1630	1000	3490	10	1	29329357	1604	3.21	0.44	12	0.27	1702.00	12534.00	8440	20221125	-35.19	4990	20230316	9.62	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4990	9.62	20230316	2.84	N	014280	1000	293 억	539094	N	N	0	N	N
21	20231027	130302	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5470	10	2	0.18	386568080	70635	31.50	5420	5590	5410	7090	3830	5460	5472.79	1.84	-1603	5826	5642	5496	5312	5166	5570	5240	293	1630	1000	3490	10	1	29329357	1604	3.21	0.44	12	0.24	1702.00	12534.00	8440	20221125	-35.19	4990	20230316	9.62	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4990	9.62	20230316	2.84	N	014280	1000	293 억	539094	N	N	0	N	N
22	20231027	120306	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5550	90	2	1.65	315395550	57663	25.72	5420	5590	5410	7090	3830	5460	5469.67	1.84	-1771	5826	5642	5496	5312	5166	5570	5240	293	1630	1000	3490	10	1	29329357	1628	3.26	0.44	12	0.20	1702.00	12534.00	8440	20221125	-34.24	4990	20230316	11.22	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4990	11.22	20230316	2.84	N	014280	1000	293 억	539094	N	N	0	N	N
23	20231027	110307	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5520	60	2	1.10	223465940	41071	18.32	5420	5540	5410	7090	3830	5460	5440.87	1.84	-4027	5826	5642	5496	5312	5166	5570	5240	293	1630	1000	3490	10	1	29329357	1619	3.24	0.44	12	0.14	1702.00	12534.00	8440	20221125	-34.60	4990	20230316	10.62	8230	-32.93	20230628	4990	10.62	20230316	8440	-34.60	20221125	4990	10.62	20230316	2.84	N	014280	1000	293 억	539094	N	N	0	N	N
24	20231027	100305	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5470	10	2	0.18	174392810	32134	14.33	5420	5480	5410	7090	3830	5460	5426.84	1.84	-4389	5826	5642	5496	5312	5166	5570	5240	293	1630	1000	3490	10	1	29329357	1604	3.21	0.44	12	0.11	1702.00	12534.00	8440	20221125	-35.19	4990	20230316	9.62	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4990	9.62	20230316	2.84	N	014280	1000	293 억	539094	N	N	0	N	N
25	20231027	090302	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5440	-20	5	-0.37	42757520	7874	3.51	5420	5480	5420	7090	3830	5460	5429.44	1.84	241	5826	5642	5496	5312	5166	5570	5240	293	1630	1000	3490	10	1	29329357	1596	3.20	0.43	12	0.03	1702.00	12534.00	8440	20221125	-35.55	4990	20230316	9.02	8230	-33.90	20230628	4990	9.02	20230316	8440	-35.55	20221125	4990	9.02	20230316	2.84	N	014280	1000	293 억	539094	N	N	0	N	N
26	20231026	160300	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5460	-270	5	-4.71	1230148680	223550	125.06	5550	5680	5350	7440	4020	5730	5502.92	1.84	-6268	5870	5800	5720	5650	5570	5835	5685	293	1710	1000	3660	10	1	29329357	1601	3.21	0.44	12	0.76	1702.00	12534.00	8440	20221125	-35.31	4990	20230316	9.42	8230	-33.66	20230628	4990	9.42	20230316	8440	-35.31	20221125	4990	9.42	20230316	2.67	N	014280	1000	293 억	539040	N	N	0	N	N
27	20231026	150300	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5420	-310	5	-5.41	1168442260	212177	118.70	5550	5680	5350	7440	4020	5730	5506.92	1.84	-6073	5870	5800	5720	5650	5570	5835	5685	293	1710	1000	3660	10	1	29329357	1590	3.18	0.43	12	0.72	1702.00	12534.00	8440	20221125	-35.78	4990	20230316	8.62	8230	-34.14	20230628	4990	8.62	20230316	8440	-35.78	20221125	4990	8.62	20230316	2.67	N	014280	1000	293 억	539040	N	N	0	N	N
28	20231026	140302	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5460	-270	5	-4.71	823598410	148250	82.94	5550	5680	5450	7440	4020	5730	5555.47	1.84	-3036	5870	5800	5720	5650	5570	5835	5685	293	1710	1000	3660	10	1	29329357	1601	3.21	0.44	12	0.51	1702.00	12534.00	8440	20221125	-35.31	4990	20230316	9.42	8230	-33.66	20230628	4990	9.42	20230316	8440	-35.31	20221125	4990	9.42	20230316	2.67	N	014280	1000	293 억	539040	N	N	0	N	N
29	20231026	130301	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5510	-220	5	-3.84	695325200	124837	69.84	5550	5680	5480	7440	4020	5730	5569.86	1.84	317	5870	5800	5720	5650	5570	5835	5685	293	1710	1000	3660	10	1	29329357	1616	3.24	0.44	12	0.43	1702.00	12534.00	8440	20221125	-34.72	4990	20230316	10.42	8230	-33.05	20230628	4990	10.42	20230316	8440	-34.72	20221125	4990	10.42	20230316	2.67	N	014280	1000	293 억	539040	N	N	0	N	N
30	20231026	120301	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5510	-220	5	-3.84	635489250	113964	63.76	5550	5680	5500	7440	4020	5730	5576.23	1.84	-1565	5870	5800	5720	5650	5570	5835	5685	293	1710	1000	3660	10	1	29329357	1616	3.24	0.44	12	0.39	1702.00	12534.00	8440	20221125	-34.72	4990	20230316	10.42	8230	-33.05	20230628	4990	10.42	20230316	8440	-34.72	20221125	4990	10.42	20230316	2.67	N	014280	1000	293 억	539040	N	N	0	N	N
31	20231026	110303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5570	-160	5	-2.79	505925890	90544	50.65	5550	5680	5550	7440	4020	5730	5587.62	1.84	2493	5870	5800	5720	5650	5570	5835	5685	293	1710	1000	3660	10	1	29329357	1634	3.27	0.44	12	0.31	1702.00	12534.00	8440	20221125	-34.00	4990	20230316	11.62	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4990	11.62	20230316	2.67	N	014280	1000	293 억	539040	N	N	0	N	N
32	20231026	100303	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5590	-140	5	-2.44	407915820	72954	40.81	5550	5680	5550	7440	4020	5730	5591.41	1.84	5294	5870	5800	5720	5650	5570	5835	5685	293	1710	1000	3660	10	1	29329357	1640	3.28	0.45	12	0.25	1702.00	12534.00	8440	20221125	-33.77	4990	20230316	12.02	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4990	12.02	20230316	2.67	N	014280	1000	293 억	539040	N	N	0	N	N
33	20231026	090301	57	100.00	KOSPI	철강.금속	N	N	N	N		N	5620	-110	5	-1.92	118856170	21349	11.94	5550	5680	5550	7440	4020	5730	5567.29	1.84	5330	5870	5800	5720	5650	5570	5835	5685	293	1710	1000	3660	10	1	29329357	1648	3.30	0.45	12	0.07	1702.00	12534.00	8440	20221125	-33.41	4990	20230316	12.63	8230	-31.71	20230628	4990	12.63	20230316	8440	-33.41	20221125	4990	12.63	20230316	2.67	N	014280	1000	293 억	539040	N	N	0	N	N
34	20231025	160302	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5730	-30	5	-0.52	1008013890	175889	10.90	5700	5790	5640	7480	4040	5760	5730.52	1.81	5808	6493	6126	5753	5386	5013	6310	5570	293	1720	1000	3680	10	1	29329357	1681	3.37	0.46	12	0.60	1702.00	12534.00	8440	20221125	-32.11	4980	20221021	15.06	8230	-30.38	20230628	4990	14.83	20230316	8440	-32.11	20221125	4990	14.83	20230316	2.86	N	014280	1000	293 억	530480	N	N	0	N	N
35	20231025	150303	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5750	-10	5	-0.17	943309440	164600	10.20	5700	5790	5640	7480	4040	5760	5730.45	1.81	4148	6493	6126	5753	5386	5013	6310	5570	293	1720	1000	3680	10	1	29329357	1686	3.38	0.46	12	0.56	1702.00	12534.00	8440	20221125	-31.87	4980	20221021	15.46	8230	-30.13	20230628	4990	15.23	20230316	8440	-31.87	20221125	4990	15.23	20230316	2.86	N	014280	1000	293 억	530480	N	N	0	N	N
36	20231025	140259	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5760	0	3	0.00	823388000	143776	8.91	5700	5790	5640	7480	4040	5760	5726.26	1.81	1956	6493	6126	5753	5386	5013	6310	5570	293	1720	1000	3680	10	1	29329357	1689	3.38	0.46	12	0.49	1702.00	12534.00	8440	20221125	-31.75	4980	20221021	15.66	8230	-30.01	20230628	4990	15.43	20230316	8440	-31.75	20221125	4990	15.43	20230316	2.86	N	014280	1000	293 억	530480	N	N	0	N	N
37	20231025	130301	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5750	-10	5	-0.17	736888610	128672	7.97	5700	5790	5640	7480	4040	5760	5726.18	1.81	1668	6493	6126	5753	5386	5013	6310	5570	293	1720	1000	3680	10	1	29329357	1686	3.38	0.46	12	0.44	1702.00	12534.00	8440	20221125	-31.87	4980	20221021	15.46	8230	-30.13	20230628	4990	15.23	20230316	8440	-31.87	20221125	4990	15.23	20230316	2.86	N	014280	1000	293 억	530480	N	N	0	N	N
38	20231025	120300	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5750	-10	5	-0.17	674587020	117859	7.30	5700	5790	5640	7480	4040	5760	5722.85	1.81	2229	6493	6126	5753	5386	5013	6310	5570	293	1720	1000	3680	10	1	29329357	1686	3.38	0.46	12	0.40	1702.00	12534.00	8440	20221125	-31.87	4980	20221021	15.46	8230	-30.13	20230628	4990	15.23	20230316	8440	-31.87	20221125	4990	15.23	20230316	2.86	N	014280	1000	293 억	530480	N	N	0	N	N
39	20231025	110300	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5730	-30	5	-0.52	632273450	110513	6.85	5700	5790	5640	7480	4040	5760	5720.31	1.81	3375	6493	6126	5753	5386	5013	6310	5570	293	1720	1000	3680	10	1	29329357	1681	3.37	0.46	12	0.38	1702.00	12534.00	8440	20221125	-32.11	4980	20221021	15.06	8230	-30.38	20230628	4990	14.83	20230316	8440	-32.11	20221125	4990	14.83	20230316	2.86	N	014280	1000	293 억	530480	N	N	0	N	N
40	20231025	100300	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5720	-40	5	-0.69	534982270	93491	5.79	5700	5790	5640	7480	4040	5760	5721.19	1.81	90	6493	6126	5753	5386	5013	6310	5570	293	1720	1000	3680	10	1	29329357	1678	3.36	0.46	12	0.32	1702.00	12534.00	8440	20221125	-32.23	4980	20221021	14.86	8230	-30.50	20230628	4990	14.63	20230316	8440	-32.23	20221125	4990	14.63	20230316	2.86	N	014280	1000	293 억	530480	N	N	0	N	N
41	20231025	090301	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5720	-40	5	-0.69	119094830	20917	1.30	5700	5750	5640	7480	4040	5760	5684.10	1.81	1798	6493	6126	5753	5386	5013	6310	5570	293	1720	1000	3680	10	1	29329357	1678	3.36	0.46	12	0.07	1702.00	12534.00	8440	20221125	-32.23	4980	20221021	14.86	8230	-30.50	20230628	4990	14.63	20230316	8440	-32.23	20221125	4990	14.63	20230316	2.86	N	014280	1000	293 억	530480	N	N	0	N	N
42	20231024	160256	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5760	-10	5	-0.17	9398560360	1600900	357.51	5540	6120	5380	7500	4040	5770	5871.18	1.80	3527	6116	5942	5596	5422	5076	6030	5510	293	1730	1000	3690	10	1	29329357	1689	3.38	0.46	12	5.46	1702.00	12534.00	8440	20221125	-31.75	4980	20221021	15.66	8230	-30.01	20230628	4990	15.43	20230316	8440	-31.75	20221125	4990	15.43	20230316	2.96	N	014280	1000	293 억	526957	N	N	0	N	N
43	20231024	150300	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5770	0	3	0.00	9218910740	1569754	350.55	5540	6120	5380	7500	4040	5770	5872.92	1.80	3846	6116	5942	5596	5422	5076	6030	5510	293	1730	1000	3690	10	1	29329357	1692	3.39	0.46	12	5.35	1702.00	12534.00	8440	20221125	-31.64	4980	20221021	15.86	8230	-29.89	20230628	4990	15.63	20230316	8440	-31.64	20221125	4990	15.63	20230316	2.96	N	014280	1000	293 억	526957	N	N	0	N	N
44	20231024	140255	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5830	60	2	1.04	8528700990	1450007	323.81	5540	6120	5380	7500	4040	5770	5881.93	1.80	2093	6116	5942	5596	5422	5076	6030	5510	293	1730	1000	3690	10	1	29329357	1710	3.43	0.47	12	4.94	1702.00	12534.00	8440	20221125	-30.92	4980	20221021	17.07	8230	-29.16	20230628	4990	16.83	20230316	8440	-30.92	20221125	4990	16.83	20230316	2.96	N	014280	1000	293 억	526957	N	N	0	N	N
45	20231024	130259	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5900	130	2	2.25	6702731900	1140924	254.79	5540	6120	5380	7500	4040	5770	5874.94	1.80	2020	6116	5942	5596	5422	5076	6030	5510	293	1730	1000	3690	10	1	29329357	1730	3.47	0.47	12	3.89	1702.00	12534.00	8440	20221125	-30.09	4980	20221021	18.47	8230	-28.31	20230628	4990	18.24	20230316	8440	-30.09	20221125	4990	18.24	20230316	2.96	N	014280	1000	293 억	526957	N	N	0	N	N
46	20231024	120258	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5590	-180	5	-3.12	1112372620	201114	44.91	5540	5640	5380	7500	4040	5770	5529.63	1.80	2854	6116	5942	5596	5422	5076	6030	5510	293	1730	1000	3690	10	1	29329357	1640	3.28	0.45	12	0.69	1702.00	12534.00	8440	20221125	-33.77	4980	20221021	12.25	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4990	12.02	20230316	2.96	N	014280	1000	293 억	526957	N	N	0	N	N
47	20231024	110258	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5560	-210	5	-3.64	915490300	165879	37.04	5540	5590	5380	7500	4040	5770	5517.21	1.80	2170	6116	5942	5596	5422	5076	6030	5510	293	1730	1000	3690	10	1	29329357	1631	3.27	0.44	12	0.57	1702.00	12534.00	8440	20221125	-34.12	4980	20221021	11.65	8230	-32.44	20230628	4990	11.42	20230316	8440	-34.12	20221125	4990	11.42	20230316	2.96	N	014280	1000	293 억	526957	N	N	0	N	N
48	20231024	100256	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5530	-240	5	-4.16	550773110	99370	22.19	5540	5590	5470	7500	4040	5770	5539.89	1.80	5199	6116	5942	5596	5422	5076	6030	5510	293	1730	1000	3690	10	1	29329357	1622	3.25	0.44	12	0.34	1702.00	12534.00	8440	20221125	-34.48	4980	20221021	11.04	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4990	10.82	20230316	2.96	N	014280	1000	293 억	526957	N	N	0	N	N
49	20231024	090257	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5570	-200	5	-3.47	162256030	29203	6.52	5540	5590	5520	7500	4040	5770	5547.06	1.80	8691	6116	5942	5596	5422	5076	6030	5510	293	1730	1000	3690	10	1	29329357	1634	3.27	0.44	12	0.10	1702.00	12534.00	8440	20221125	-34.00	4980	20221021	11.85	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4990	11.62	20230316	2.96	N	014280	1000	293 억	526957	N	N	0	N	N
50	20231023	160254	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5770	440	2	8.26	2123055540	387935	158.90	5300	5770	5250	6920	3740	5330	5450.42	1.85	-13574	5716	5522	5386	5192	5056	5455	5125	293	1590	1000	3410	10	1	29329357	1692	3.39	0.46	12	1.32	1702.00	12534.00	8440	20221125	-31.64	4980	20221021	15.86	8230	-29.89	20230628	4990	15.63	20230316	8440	-31.64	20221125	4990	15.63	20230316	2.94	N	014280	1000	293 억	542857	N	N	0	N	N
51	20231023	150253	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5300	-30	5	-0.56	919012220	172545	70.68	5300	5430	5250	6920	3740	5330	5326.22	1.85	4632	5716	5522	5386	5192	5056	5455	5125	293	1590	1000	3410	10	1	29329357	1554	3.11	0.42	12	0.59	1702.00	12534.00	8440	20221125	-37.20	4980	20221021	6.43	8230	-35.60	20230628	4990	6.21	20230316	8440	-37.20	20221125	4990	6.21	20230316	2.94	N	014280	1000	293 억	542857	N	N	0	N	N
52	20231023	140255	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5320	-10	5	-0.19	643502970	120358	49.30	5300	5430	5250	6920	3740	5330	5346.57	1.85	285	5716	5522	5386	5192	5056	5455	5125	293	1590	1000	3410	10	1	29329357	1560	3.13	0.42	12	0.41	1702.00	12534.00	8440	20221125	-36.97	4980	20221021	6.83	8230	-35.36	20230628	4990	6.61	20230316	8440	-36.97	20221125	4990	6.61	20230316	2.94	N	014280	1000	293 억	542857	N	N	0	N	N
53	20231023	130255	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5320	-10	5	-0.19	568052380	106143	43.48	5300	5430	5250	6920	3740	5330	5351.76	1.85	3550	5716	5522	5386	5192	5056	5455	5125	293	1590	1000	3410	10	1	29329357	1560	3.13	0.42	12	0.36	1702.00	12534.00	8440	20221125	-36.97	4980	20221021	6.83	8230	-35.36	20230628	4990	6.61	20230316	8440	-36.97	20221125	4990	6.61	20230316	2.94	N	014280	1000	293 억	542857	N	N	0	N	N
54	20231023	120254	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5340	10	2	0.19	504406960	94165	38.57	5300	5430	5250	6920	3740	5330	5356.63	1.85	6388	5716	5522	5386	5192	5056	5455	5125	293	1590	1000	3410	10	1	29329357	1566	3.14	0.43	12	0.32	1702.00	12534.00	8440	20221125	-36.73	4980	20221021	7.23	8230	-35.12	20230628	4990	7.01	20230316	8440	-36.73	20221125	4990	7.01	20230316	2.94	N	014280	1000	293 억	542857	N	N	0	N	N
55	20231023	110255	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5360	30	2	0.56	442750800	82659	33.86	5300	5430	5250	6920	3740	5330	5356.35	1.85	5605	5716	5522	5386	5192	5056	5455	5125	293	1590	1000	3410	10	1	29329357	1572	3.15	0.43	12	0.28	1702.00	12534.00	8440	20221125	-36.49	4980	20221021	7.63	8230	-34.87	20230628	4990	7.41	20230316	8440	-36.49	20221125	4990	7.41	20230316	2.94	N	014280	1000	293 억	542857	N	N	0	N	N
56	20231023	100252	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5390	60	2	1.13	338933020	63279	25.92	5300	5430	5250	6920	3740	5330	5356.17	1.85	5510	5716	5522	5386	5192	5056	5455	5125	293	1590	1000	3410	10	1	29329357	1581	3.17	0.43	12	0.22	1702.00	12534.00	8440	20221125	-36.14	4980	20221021	8.23	8230	-34.51	20230628	4990	8.02	20230316	8440	-36.14	20221125	4990	8.02	20230316	2.94	N	014280	1000	293 억	542857	N	N	0	N	N
57	20231023	090257	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5390	60	2	1.13	46259920	8706	3.57	5300	5390	5250	6920	3740	5330	5313.57	1.85	1687	5716	5522	5386	5192	5056	5455	5125	293	1590	1000	3410	10	1	29329357	1581	3.17	0.43	12	0.03	1702.00	12534.00	8440	20221125	-36.14	4980	20221021	8.23	8230	-34.51	20230628	4990	8.02	20230316	8440	-36.14	20221125	4990	8.02	20230316	2.94	N	014280	1000	293 억	542857	N	N	0	N	N
58	20231020	160254	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5330	-140	5	-2.56	1314545760	243863	155.91	5580	5580	5250	7110	3830	5470	5390.67	1.99	-39197	5563	5516	5423	5376	5283	5540	5400	293	1640	1000	3500	10	1	29329357	1563	3.13	0.43	12	0.83	1702.00	12534.00	8440	20221125	-36.85	4980	20221021	7.03	8230	-35.24	20230628	4990	6.81	20230316	8440	-36.85	20221125	4980	7.03	20221021	2.87	N	014280	1000	293 억	584435	N	N	10	N	N
59	20231020	150254	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5340	-130	5	-2.38	1260528010	233721	149.42	5580	5580	5250	7110	3830	5470	5393.27	1.99	-38807	5563	5516	5423	5376	5283	5540	5400	293	1640	1000	3500	10	1	29329357	1566	3.14	0.43	12	0.80	1702.00	12534.00	8440	20221125	-36.73	4980	20221021	7.23	8230	-35.12	20230628	4990	7.01	20230316	8440	-36.73	20221125	4980	7.23	20221021	2.87	N	014280	1000	293 억	584435	N	N	10	N	N
60	20231020	140255	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5390	-80	5	-1.46	1112966800	206169	131.81	5580	5580	5250	7110	3830	5470	5398.29	1.99	-32737	5563	5516	5423	5376	5283	5540	5400	293	1640	1000	3500	10	1	29329357	1581	3.17	0.43	12	0.70	1702.00	12534.00	8440	20221125	-36.14	4980	20221021	8.23	8230	-34.51	20230628	4990	8.02	20230316	8440	-36.14	20221125	4980	8.23	20221021	2.87	N	014280	1000	293 억	584435	N	N	10	N	N
61	20231020	130248	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5390	-80	5	-1.46	1029577030	190717	121.93	5580	5580	5250	7110	3830	5470	5398.42	1.99	-30463	5563	5516	5423	5376	5283	5540	5400	293	1640	1000	3500	10	1	29329357	1581	3.17	0.43	12	0.65	1702.00	12534.00	8440	20221125	-36.14	4980	20221021	8.23	8230	-34.51	20230628	4990	8.02	20230316	8440	-36.14	20221125	4980	8.23	20221021	2.87	N	014280	1000	293 억	584435	N	N	10	N	N
62	20231020	120252	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5350	-120	5	-2.19	981724150	181781	116.22	5580	5580	5250	7110	3830	5470	5400.55	1.99	-30435	5563	5516	5423	5376	5283	5540	5400	293	1640	1000	3500	10	1	29329357	1569	3.14	0.43	12	0.62	1702.00	12534.00	8440	20221125	-36.61	4980	20221021	7.43	8230	-34.99	20230628	4990	7.21	20230316	8440	-36.61	20221125	4980	7.43	20221021	2.87	N	014280	1000	293 억	584435	N	N	10	N	N
63	20231020	110254	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5340	-130	5	-2.38	834386380	154020	98.47	5580	5580	5300	7110	3830	5470	5417.35	1.99	-30108	5563	5516	5423	5376	5283	5540	5400	293	1640	1000	3500	10	1	29329357	1566	3.14	0.43	12	0.53	1702.00	12534.00	8440	20221125	-36.73	4980	20221021	7.23	8230	-35.12	20230628	4990	7.01	20230316	8440	-36.73	20221125	4980	7.23	20221021	2.87	N	014280	1000	293 억	584435	N	N	10	N	N
64	20231020	100252	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5390	-80	5	-1.46	659832570	121331	77.57	5580	5580	5330	7110	3830	5470	5438.26	1.99	-27546	5563	5516	5423	5376	5283	5540	5400	293	1640	1000	3500	10	1	29329357	1581	3.17	0.43	12	0.41	1702.00	12534.00	8440	20221125	-36.14	4980	20221021	8.23	8230	-34.51	20230628	4990	8.02	20230316	8440	-36.14	20221125	4980	8.23	20221021	2.87	N	014280	1000	293 억	584435	N	N	10	N	N
65	20231020	090253	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5500	30	2	0.55	151979020	27390	17.51	5580	5580	5500	7110	3830	5470	5549.01	1.99	-8672	5563	5516	5423	5376	5283	5540	5400	293	1640	1000	3500	10	1	29329357	1613	3.23	0.44	12	0.09	1702.00	12534.00	8440	20221125	-34.83	4980	20221021	10.44	8230	-33.17	20230628	4990	10.22	20230316	8440	-34.83	20221125	4980	10.44	20221021	2.87	N	014280	1000	293 억	584435	N	N	10	N	N
66	20231019	160251	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5470	-70	5	-1.26	804397190	149536	186.60	5440	5470	5330	7200	3880	5540	5378.76	2.04	-14471	5620	5580	5540	5500	5460	5600	5520	293	1660	1000	3540	10	1	29329357	1604	3.21	0.44	12	0.51	1702.00	12534.00	8440	20221125	-35.19	4900	20221017	11.63	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4980	9.84	20221021	2.88	N	014280	1000	293 억	598658	N	N	10	N	N
67	20231019	150251	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5360	-180	5	-3.25	695093540	129375	161.44	5440	5450	5330	7200	3880	5540	5372.70	2.04	-11319	5620	5580	5540	5500	5460	5600	5520	293	1660	1000	3540	10	1	29329357	1572	3.15	0.43	12	0.44	1702.00	12534.00	8440	20221125	-36.49	4900	20221017	9.39	8230	-34.87	20230628	4990	7.41	20230316	8440	-36.49	20221125	4980	7.63	20221021	2.88	N	014280	1000	293 억	598658	N	N	16	N	N
68	20231019	140252	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5370	-170	5	-3.07	607294650	112986	140.99	5440	5450	5330	7200	3880	5540	5374.95	2.04	-9992	5620	5580	5540	5500	5460	5600	5520	293	1660	1000	3540	10	1	29329357	1575	3.16	0.43	12	0.39	1702.00	12534.00	8440	20221125	-36.37	4900	20221017	9.59	8230	-34.75	20230628	4990	7.62	20230316	8440	-36.37	20221125	4980	7.83	20221021	2.88	N	014280	1000	293 억	598658	N	N	16	N	N
69	20231019	130250	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5390	-150	5	-2.71	487717310	90688	113.17	5440	5450	5330	7200	3880	5540	5377.97	2.04	-10064	5620	5580	5540	5500	5460	5600	5520	293	1660	1000	3540	10	1	29329357	1581	3.17	0.43	12	0.31	1702.00	12534.00	8440	20221125	-36.14	4900	20221017	10.00	8230	-34.51	20230628	4990	8.02	20230316	8440	-36.14	20221125	4980	8.23	20221021	2.88	N	014280	1000	293 억	598658	N	N	16	N	N
70	20231019	120251	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5360	-180	5	-3.25	433467070	80588	100.56	5440	5450	5330	7200	3880	5540	5378.80	2.04	-8397	5620	5580	5540	5500	5460	5600	5520	293	1660	1000	3540	10	1	29329357	1572	3.15	0.43	12	0.27	1702.00	12534.00	8440	20221125	-36.49	4900	20221017	9.39	8230	-34.87	20230628	4990	7.41	20230316	8440	-36.49	20221125	4980	7.63	20221021	2.88	N	014280	1000	293 억	598658	N	N	16	N	N
71	20231019	110251	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5400	-140	5	-2.53	276032360	51207	63.90	5440	5450	5340	7200	3880	5540	5390.52	2.04	-5043	5620	5580	5540	5500	5460	5600	5520	293	1660	1000	3540	10	1	29329357	1584	3.17	0.43	12	0.17	1702.00	12534.00	8440	20221125	-36.02	4900	20221017	10.20	8230	-34.39	20230628	4990	8.22	20230316	8440	-36.02	20221125	4980	8.43	20221021	2.88	N	014280	1000	293 억	598658	N	N	16	N	N
72	20231019	100249	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5440	-100	5	-1.81	241392850	44807	55.91	5440	5450	5340	7200	3880	5540	5387.39	2.04	-4064	5620	5580	5540	5500	5460	5600	5520	293	1660	1000	3540	10	1	29329357	1596	3.20	0.43	12	0.15	1702.00	12534.00	8440	20221125	-35.55	4900	20221017	11.02	8230	-33.90	20230628	4990	9.02	20230316	8440	-35.55	20221125	4980	9.24	20221021	2.88	N	014280	1000	293 억	598658	N	N	16	N	N
73	20231019	090252	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5430	-110	5	-1.99	35649130	6558	8.18	5440	5440	5400	7200	3880	5540	5435.98	2.04	-595	5620	5580	5540	5500	5460	5600	5520	293	1660	1000	3540	10	1	29329357	1593	3.19	0.43	12	0.02	1702.00	12534.00	8440	20221125	-35.66	4900	20221017	10.82	8230	-34.02	20230628	4990	8.82	20230316	8440	-35.66	20221125	4980	9.04	20221021	2.88	N	014280	1000	293 억	598658	N	N	16	N	N
74	20231018	160252	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5540	-30	5	-0.54	443635590	80105	65.93	5520	5580	5500	7240	3900	5570	5538.18	2.11	-18922	5656	5612	5556	5512	5456	5635	5535	293	1670	1000	3560	10	1	29329357	1625	3.25	0.44	12	0.27	1702.00	12534.00	8440	20221125	-34.36	4900	20221017	13.06	8230	-32.69	20230628	4990	11.02	20230316	8440	-34.36	20221125	4980	11.24	20221021	3.00	N	014280	1000	293 억	617687	N	N	16	N	N
75	20231018	150249	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5540	-30	5	-0.54	429202810	77500	63.78	5520	5580	5500	7240	3900	5570	5538.10	2.11	-18281	5656	5612	5556	5512	5456	5635	5535	293	1670	1000	3560	10	1	29329357	1625	3.25	0.44	12	0.26	1702.00	12534.00	8440	20221125	-34.36	4900	20221017	13.06	8230	-32.69	20230628	4990	11.02	20230316	8440	-34.36	20221125	4980	11.24	20221021	3.00	N	014280	1000	293 억	617687	N	N	26	N	N
76	20231018	140249	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5550	-20	5	-0.36	381139510	68803	56.62	5520	5580	5500	7240	3900	5570	5539.58	2.11	-16924	5656	5612	5556	5512	5456	5635	5535	293	1670	1000	3560	10	1	29329357	1628	3.26	0.44	12	0.23	1702.00	12534.00	8440	20221125	-34.24	4900	20221017	13.27	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4980	11.45	20221021	3.00	N	014280	1000	293 억	617687	N	N	26	N	N
77	20231018	130246	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5540	-30	5	-0.54	296720720	53569	44.09	5520	5580	5500	7240	3900	5570	5539.04	2.11	-10669	5656	5612	5556	5512	5456	5635	5535	293	1670	1000	3560	10	1	29329357	1625	3.25	0.44	12	0.18	1702.00	12534.00	8440	20221125	-34.36	4900	20221017	13.06	8230	-32.69	20230628	4990	11.02	20230316	8440	-34.36	20221125	4980	11.24	20221021	3.00	N	014280	1000	293 억	617687	N	N	26	N	N
78	20231018	120251	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5520	-50	5	-0.90	282010400	50911	41.90	5520	5580	5500	7240	3900	5570	5539.28	2.11	-9966	5656	5612	5556	5512	5456	5635	5535	293	1670	1000	3560	10	1	29329357	1619	3.24	0.44	12	0.17	1702.00	12534.00	8440	20221125	-34.60	4900	20221017	12.65	8230	-32.93	20230628	4990	10.62	20230316	8440	-34.60	20221125	4980	10.84	20221021	3.00	N	014280	1000	293 억	617687	N	N	26	N	N
79	20231018	110249	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5550	-20	5	-0.36	201159990	36327	29.90	5520	5580	5500	7240	3900	5570	5537.48	2.11	-5995	5656	5612	5556	5512	5456	5635	5535	293	1670	1000	3560	10	1	29329357	1628	3.26	0.44	12	0.12	1702.00	12534.00	8440	20221125	-34.24	4900	20221017	13.27	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4980	11.45	20221021	3.00	N	014280	1000	293 억	617687	N	N	26	N	N
80	20231018	100250	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5550	-20	5	-0.36	99455440	18000	14.81	5520	5570	5500	7240	3900	5570	5525.30	2.11	1948	5656	5612	5556	5512	5456	5635	5535	293	1670	1000	3560	10	1	29329357	1628	3.26	0.44	12	0.06	1702.00	12534.00	8440	20221125	-34.24	4900	20221017	13.27	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4980	11.45	20221021	3.00	N	014280	1000	293 억	617687	N	N	26	N	N
81	20231018	090248	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5510	-60	5	-1.08	25184560	4563	3.76	5520	5560	5510	7240	3900	5570	5519.30	2.11	72	5656	5612	5556	5512	5456	5635	5535	293	1670	1000	3560	10	1	29329357	1616	3.24	0.44	12	0.02	1702.00	12534.00	8440	20221125	-34.72	4900	20221017	12.45	8230	-33.05	20230628	4990	10.42	20230316	8440	-34.72	20221125	4980	10.64	20221021	3.00	N	014280	1000	293 억	617687	N	N	26	N	N
82	20231017	160251	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5570	10	2	0.18	668856950	120455	80.94	5500	5600	5500	7220	3900	5560	5552.70	2.16	-17032	5713	5636	5513	5436	5313	5675	5475	293	1660	1000	3550	10	1	29329357	1634	3.27	0.44	12	0.41	1702.00	12534.00	8440	20221125	-34.00	4795	20221013	16.16	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4900	13.67	20221017	3.05	N	014280	1000	293 억	634010	N	N	26	N	N
83	20231017	150249	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5560	0	3	0.00	651631090	117358	78.86	5500	5600	5500	7220	3900	5560	5552.50	2.16	-17044	5713	5636	5513	5436	5313	5675	5475	293	1660	1000	3550	10	1	29329357	1631	3.27	0.44	12	0.40	1702.00	12534.00	8440	20221125	-34.12	4795	20221013	15.95	8230	-32.44	20230628	4990	11.42	20230316	8440	-34.12	20221125	4900	13.47	20221017	3.05	N	014280	1000	293 억	634010	N	N	39	N	N
84	20231017	140250	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5530	-30	5	-0.54	586628370	105656	70.99	5500	5600	5500	7220	3900	5560	5552.24	2.16	-13061	5713	5636	5513	5436	5313	5675	5475	293	1660	1000	3550	10	1	29329357	1622	3.25	0.44	12	0.36	1702.00	12534.00	8440	20221125	-34.48	4795	20221013	15.33	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4900	12.86	20221017	3.05	N	014280	1000	293 억	634010	N	N	39	N	N
85	20231017	130248	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5590	30	2	0.54	483617080	87093	58.52	5500	5600	5500	7220	3900	5560	5552.87	2.16	-84	5713	5636	5513	5436	5313	5675	5475	293	1660	1000	3550	10	1	29329357	1640	3.28	0.45	12	0.30	1702.00	12534.00	8440	20221125	-33.77	4795	20221013	16.58	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4900	14.08	20221017	3.05	N	014280	1000	293 억	634010	N	N	39	N	N
86	20231017	120250	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5580	20	2	0.36	403949520	72752	48.88	5500	5600	5500	7220	3900	5560	5552.41	2.16	7041	5713	5636	5513	5436	5313	5675	5475	293	1660	1000	3550	10	1	29329357	1637	3.28	0.45	12	0.25	1702.00	12534.00	8440	20221125	-33.89	4795	20221013	16.37	8230	-32.20	20230628	4990	11.82	20230316	8440	-33.89	20221125	4900	13.88	20221017	3.05	N	014280	1000	293 억	634010	N	N	39	N	N
87	20231017	110247	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5570	10	2	0.18	345417610	62256	41.83	5500	5600	5500	7220	3900	5560	5548.32	2.16	5902	5713	5636	5513	5436	5313	5675	5475	293	1660	1000	3550	10	1	29329357	1634	3.27	0.44	12	0.21	1702.00	12534.00	8440	20221125	-34.00	4795	20221013	16.16	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4900	13.67	20221017	3.05	N	014280	1000	293 억	634010	N	N	39	N	N
88	20231017	100246	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5570	10	2	0.18	258608630	46651	31.35	5500	5600	5500	7220	3900	5560	5543.44	2.16	6714	5713	5636	5513	5436	5313	5675	5475	293	1660	1000	3550	10	1	29329357	1634	3.27	0.44	12	0.16	1702.00	12534.00	8440	20221125	-34.00	4795	20221013	16.16	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4900	13.67	20221017	3.05	N	014280	1000	293 억	634010	N	N	39	N	N
89	20231017	090248	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5540	-20	5	-0.36	83757250	15186	10.20	5500	5570	5500	7220	3900	5560	5515.10	2.16	3840	5713	5636	5513	5436	5313	5675	5475	293	1660	1000	3550	10	1	29329357	1625	3.25	0.44	12	0.05	1702.00	12534.00	8440	20221125	-34.36	4795	20221013	15.54	8230	-32.69	20230628	4990	11.02	20230316	8440	-34.36	20221125	4900	13.06	20221017	3.05	N	014280	1000	293 억	634010	N	N	39	N	N
90	20231016	160247	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5560	80	2	1.46	807085060	147647	131.50	5470	5590	5390	7120	3840	5480	5465.97	2.13	4807	5620	5550	5480	5410	5340	5515	5375	293	1640	1000	3500	10	1	29329357	1631	3.27	0.44	12	0.50	1702.00	12534.00	8440	20221125	-34.12	4795	20221013	15.95	8230	-32.44	20230628	4990	11.42	20230316	8440	-34.12	20221125	4900	13.47	20221017	3.08	N	014280	1000	293 억	624616	N	N	39	N	N
91	20231016	150247	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5590	110	2	2.01	638421700	117118	104.31	5470	5590	5390	7120	3840	5480	5451.10	2.13	2776	5620	5550	5480	5410	5340	5515	5375	293	1640	1000	3500	10	1	29329357	1640	3.28	0.45	12	0.40	1702.00	12534.00	8440	20221125	-33.77	4795	20221013	16.58	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4900	14.08	20221017	3.08	N	014280	1000	293 억	624616	N	N	1195	N	N
92	20231016	140247	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5450	-30	5	-0.55	466095100	85621	76.26	5470	5520	5400	7120	3840	5480	5443.70	2.13	-1939	5620	5550	5480	5410	5340	5515	5375	293	1640	1000	3500	10	1	29329357	1598	3.20	0.43	12	0.29	1702.00	12534.00	8440	20221125	-35.43	4795	20221013	13.66	8230	-33.78	20230628	4990	9.22	20230316	8440	-35.43	20221125	4900	11.22	20221017	3.08	N	014280	1000	293 억	624616	N	N	1195	N	N
93	20231016	130247	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5430	-50	5	-0.91	285347730	52408	46.68	5470	5520	5400	7120	3840	5480	5444.73	2.13	-414	5620	5550	5480	5410	5340	5515	5375	293	1640	1000	3500	10	1	29329357	1593	3.19	0.43	12	0.18	1702.00	12534.00	8440	20221125	-35.66	4795	20221013	13.24	8230	-34.02	20230628	4990	8.82	20230316	8440	-35.66	20221125	4900	10.82	20221017	3.08	N	014280	1000	293 억	624616	N	N	1195	N	N
94	20231016	120248	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5410	-70	5	-1.28	231190890	42413	37.77	5470	5520	5410	7120	3840	5480	5450.94	2.13	-2072	5620	5550	5480	5410	5340	5515	5375	293	1640	1000	3500	10	1	29329357	1587	3.18	0.43	12	0.14	1702.00	12534.00	8440	20221125	-35.90	4795	20221013	12.83	8230	-34.26	20230628	4990	8.42	20230316	8440	-35.90	20221125	4900	10.41	20221017	3.08	N	014280	1000	293 억	624616	N	N	1195	N	N
95	20231016	110247	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5470	-10	5	-0.18	146646930	26872	23.93	5470	5520	5410	7120	3840	5480	5457.23	2.13	-4470	5620	5550	5480	5410	5340	5515	5375	293	1640	1000	3500	10	1	29329357	1604	3.21	0.44	12	0.09	1702.00	12534.00	8440	20221125	-35.19	4795	20221013	14.08	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4900	11.63	20221017	3.08	N	014280	1000	293 억	624616	N	N	1195	N	N
96	20231016	100244	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5460	-20	5	-0.36	89762420	16490	14.69	5470	5480	5410	7120	3840	5480	5443.43	2.13	270	5620	5550	5480	5410	5340	5515	5375	293	1640	1000	3500	10	1	29329357	1601	3.21	0.44	12	0.06	1702.00	12534.00	8440	20221125	-35.31	4795	20221013	13.87	8230	-33.66	20230628	4990	9.42	20230316	8440	-35.31	20221125	4900	11.43	20221017	3.08	N	014280	1000	293 억	624616	N	N	1195	N	N
97	20231016	090246	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5460	-20	5	-0.36	4340480	794	0.71	5470	5470	5460	7120	3840	5480	5466.50	2.13	-525	5620	5550	5480	5410	5340	5515	5375	293	1640	1000	3500	10	1	29329357	1601	3.21	0.44	12	0.00	1702.00	12534.00	8440	20221125	-35.31	4795	20221013	13.87	8230	-33.66	20230628	4990	9.42	20230316	8440	-35.31	20221125	4900	11.43	20221017	3.08	N	014280	1000	293 억	624616	N	N	1195	N	N
98	20231012	160249	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5550	80	2	1.46	397915180	71949	97.99	5450	5590	5450	7110	3830	5470	5530.49	2.12	8607	5596	5532	5476	5412	5356	5530	5410	293	1640	1000	3500	10	1	29329357	1628	3.26	0.44	12	0.25	1702.00	12534.00	8440	20221125	-34.24	4795	20221013	15.75	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4795	15.75	20221013	3.14	N	014280	1000	293 억	622958	N	N	2	N	N
99	20231012	150246	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5540	70	2	1.28	387332000	70042	95.39	5450	5590	5450	7110	3830	5470	5530.00	2.12	8283	5596	5532	5476	5412	5356	5530	5410	293	1640	1000	3500	10	1	29329357	1625	3.25	0.44	12	0.24	1702.00	12534.00	8440	20221125	-34.36	4795	20221013	15.54	8230	-32.69	20230628	4990	11.02	20230316	8440	-34.36	20221125	4795	15.54	20221013	3.14	N	014280	1000	293 억	622958	N	N	3	N	N
100	20231012	140243	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5550	80	2	1.46	361202700	65323	88.97	5450	5590	5450	7110	3830	5470	5529.49	2.12	7976	5596	5532	5476	5412	5356	5530	5410	293	1640	1000	3500	10	1	29329357	1628	3.26	0.44	12	0.22	1702.00	12534.00	8440	20221125	-34.24	4795	20221013	15.75	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4795	15.75	20221013	3.14	N	014280	1000	293 억	622958	N	N	3	N	N
101	20231012	130247	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5570	100	2	1.83	319692100	57843	78.78	5450	5590	5450	7110	3830	5470	5526.89	2.12	7956	5596	5532	5476	5412	5356	5530	5410	293	1640	1000	3500	10	1	29329357	1634	3.27	0.44	12	0.20	1702.00	12534.00	8440	20221125	-34.00	4795	20221013	16.16	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4795	16.16	20221013	3.14	N	014280	1000	293 억	622958	N	N	3	N	N
102	20231012	120251	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5580	110	2	2.01	282705360	51201	69.73	5450	5590	5450	7110	3830	5470	5521.48	2.12	7759	5596	5532	5476	5412	5356	5530	5410	293	1640	1000	3500	10	1	29329357	1637	3.28	0.45	12	0.17	1702.00	12534.00	8440	20221125	-33.89	4795	20221013	16.37	8230	-32.20	20230628	4990	11.82	20230316	8440	-33.89	20221125	4795	16.37	20221013	3.14	N	014280	1000	293 억	622958	N	N	3	N	N
103	20231012	110250	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5570	100	2	1.83	241219500	43759	59.60	5450	5580	5450	7110	3830	5470	5512.45	2.12	7002	5596	5532	5476	5412	5356	5530	5410	293	1640	1000	3500	10	1	29329357	1634	3.27	0.44	12	0.15	1702.00	12534.00	8440	20221125	-34.00	4795	20221013	16.16	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4795	16.16	20221013	3.14	N	014280	1000	293 억	622958	N	N	3	N	N
104	20231012	100249	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5550	80	2	1.46	189543770	34471	46.95	5450	5560	5450	7110	3830	5470	5498.64	2.12	6031	5596	5532	5476	5412	5356	5530	5410	293	1640	1000	3500	10	1	29329357	1628	3.26	0.44	12	0.12	1702.00	12534.00	8440	20221125	-34.24	4795	20221013	15.75	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4795	15.75	20221013	3.14	N	014280	1000	293 억	622958	N	N	3	N	N
105	20231012	090251	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5480	10	2	0.18	11513130	2112	2.88	5450	5490	5450	7110	3830	5470	5451.29	2.12	508	5596	5532	5476	5412	5356	5530	5410	293	1640	1000	3500	10	1	29329357	1607	3.22	0.44	12	0.01	1702.00	12534.00	8440	20221125	-35.07	4795	20221013	14.29	8230	-33.41	20230628	4990	9.82	20230316	8440	-35.07	20221125	4795	14.29	20221013	3.14	N	014280	1000	293 억	622958	N	N	3	N	N
106	20231011	160247	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5470	90	2	1.67	390277900	71081	38.29	5470	5540	5420	6990	3770	5380	5490.73	2.09	11135	5673	5526	5433	5286	5193	5480	5240	293	1610	1000	3440	10	1	29329357	1604	3.21	0.44	12	0.24	1702.00	12534.00	8440	20221125	-35.19	4795	20221013	14.08	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4795	14.08	20221013	3.20	N	014280	1000	293 억	611617	N	N	3	N	N
107	20231011	150247	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5490	110	2	2.04	363582150	66201	35.66	5470	5540	5420	6990	3770	5380	5492.10	2.09	10073	5673	5526	5433	5286	5193	5480	5240	293	1610	1000	3440	10	1	29329357	1610	3.23	0.44	12	0.23	1702.00	12534.00	8440	20221125	-34.95	4795	20221013	14.49	8230	-33.29	20230628	4990	10.02	20230316	8440	-34.95	20221125	4795	14.49	20221013	3.20	N	014280	1000	293 억	611617	N	N	3	N	N
108	20231011	140250	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5500	120	2	2.23	325732130	59286	31.94	5470	5540	5420	6990	3770	5380	5494.25	2.09	9432	5673	5526	5433	5286	5193	5480	5240	293	1610	1000	3440	10	1	29329357	1613	3.23	0.44	12	0.20	1702.00	12534.00	8440	20221125	-34.83	4795	20221013	14.70	8230	-33.17	20230628	4990	10.22	20230316	8440	-34.83	20221125	4795	14.70	20221013	3.20	N	014280	1000	293 억	611617	N	N	3	N	N
109	20231011	130246	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5470	90	2	1.67	304995350	55522	29.91	5470	5540	5420	6990	3770	5380	5493.24	2.09	9484	5673	5526	5433	5286	5193	5480	5240	293	1610	1000	3440	10	1	29329357	1604	3.21	0.44	12	0.19	1702.00	12534.00	8440	20221125	-35.19	4795	20221013	14.08	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4795	14.08	20221013	3.20	N	014280	1000	293 억	611617	N	N	3	N	N
110	20231011	120251	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5510	130	2	2.42	254345310	46277	24.93	5470	5540	5420	6990	3770	5380	5496.15	2.09	8450	5673	5526	5433	5286	5193	5480	5240	293	1610	1000	3440	10	1	29329357	1616	3.24	0.44	12	0.16	1702.00	12534.00	8440	20221125	-34.72	4795	20221013	14.91	8230	-33.05	20230628	4990	10.42	20230316	8440	-34.72	20221125	4795	14.91	20221013	3.20	N	014280	1000	293 억	611617	N	N	3	N	N
111	20231011	110248	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5530	150	2	2.79	224855740	40921	22.05	5470	5540	5420	6990	3770	5380	5494.88	2.09	8181	5673	5526	5433	5286	5193	5480	5240	293	1610	1000	3440	10	1	29329357	1622	3.25	0.44	12	0.14	1702.00	12534.00	8440	20221125	-34.48	4795	20221013	15.33	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4795	15.33	20221013	3.20	N	014280	1000	293 억	611617	N	N	3	N	N
112	20231011	100247	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5510	130	2	2.42	199351550	36292	19.55	5470	5540	5420	6990	3770	5380	5492.99	2.09	7261	5673	5526	5433	5286	5193	5480	5240	293	1610	1000	3440	10	1	29329357	1616	3.24	0.44	12	0.12	1702.00	12534.00	8440	20221125	-34.72	4795	20221013	14.91	8230	-33.05	20230628	4990	10.42	20230316	8440	-34.72	20221125	4795	14.91	20221013	3.20	N	014280	1000	293 억	611617	N	N	3	N	N
113	20231011	090247	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5470	90	2	1.67	5457720	998	0.54	5470	5470	5420	6990	3770	5380	5468.75	2.09	-601	5673	5526	5433	5286	5193	5480	5240	293	1610	1000	3440	10	1	29329357	1604	3.21	0.44	12	0.00	1702.00	12534.00	8440	20221125	-35.19	4795	20221013	14.08	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4795	14.08	20221013	3.20	N	014280	1000	293 억	611617	N	N	3	N	N
114	20231010	160246	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5380	-160	5	-2.89	1011806080	185412	126.32	5440	5580	5340	7200	3880	5540	5457.42	2.18	-14477	5713	5626	5453	5366	5193	5670	5410	293	1660	1000	3540	10	1	29329357	1578	3.16	0.43	12	0.63	1702.00	12534.00	8440	20221125	-36.26	4795	20221013	12.20	8230	-34.63	20230628	4990	7.82	20230316	8440	-36.26	20221125	4795	12.20	20221013	3.39	N	014280	1000	293 억	639825	N	N	3	N	N
115	20231010	150246	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5410	-130	5	-2.35	935251800	171150	116.60	5440	5580	5350	7200	3880	5540	5464.51	2.18	-13421	5713	5626	5453	5366	5193	5670	5410	293	1660	1000	3540	10	1	29329357	1587	3.18	0.43	12	0.58	1702.00	12534.00	8440	20221125	-35.90	4795	20221013	12.83	8230	-34.26	20230628	4990	8.42	20230316	8440	-35.90	20221125	4795	12.83	20221013	3.39	N	014280	1000	293 억	639825	N	N	4	N	N
116	20231010	140245	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5400	-140	5	-2.53	850167370	155331	105.82	5440	5580	5360	7200	3880	5540	5473.26	2.18	-12056	5713	5626	5453	5366	5193	5670	5410	293	1660	1000	3540	10	1	29329357	1584	3.17	0.43	12	0.53	1702.00	12534.00	8440	20221125	-36.02	4795	20221013	12.62	8230	-34.39	20230628	4990	8.22	20230316	8440	-36.02	20221125	4795	12.62	20221013	3.39	N	014280	1000	293 억	639825	N	N	4	N	N
117	20231010	130244	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5400	-140	5	-2.53	701918800	127793	87.06	5440	5580	5390	7200	3880	5540	5492.62	2.18	-6374	5713	5626	5453	5366	5193	5670	5410	293	1660	1000	3540	10	1	29329357	1584	3.17	0.43	12	0.44	1702.00	12534.00	8440	20221125	-36.02	4795	20221013	12.62	8230	-34.39	20230628	4990	8.22	20230316	8440	-36.02	20221125	4795	12.62	20221013	3.39	N	014280	1000	293 억	639825	N	N	4	N	N
118	20231010	120245	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5500	-40	5	-0.72	503165940	91211	62.14	5440	5580	5420	7200	3880	5540	5516.50	2.18	270	5713	5626	5453	5366	5193	5670	5410	293	1660	1000	3540	10	1	29329357	1613	3.23	0.44	12	0.31	1702.00	12534.00	8440	20221125	-34.83	4795	20221013	14.70	8230	-33.17	20230628	4990	10.22	20230316	8440	-34.83	20221125	4795	14.70	20221013	3.39	N	014280	1000	293 억	639825	N	N	4	N	N
119	20231010	110240	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5520	-20	5	-0.36	411843700	74676	50.87	5440	5580	5420	7200	3880	5540	5515.07	2.18	1695	5713	5626	5453	5366	5193	5670	5410	293	1660	1000	3540	10	1	29329357	1619	3.24	0.44	12	0.25	1702.00	12534.00	8440	20221125	-34.60	4795	20221013	15.12	8230	-32.93	20230628	4990	10.62	20230316	8440	-34.60	20221125	4795	15.12	20221013	3.39	N	014280	1000	293 억	639825	N	N	4	N	N
120	20231010	100243	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5490	-50	5	-0.90	315622480	57204	38.97	5440	5580	5420	7200	3880	5540	5517.49	2.18	52	5713	5626	5453	5366	5193	5670	5410	293	1660	1000	3540	10	1	29329357	1610	3.23	0.44	12	0.20	1702.00	12534.00	8440	20221125	-34.95	4795	20221013	14.49	8230	-33.29	20230628	4990	10.02	20230316	8440	-34.95	20221125	4795	14.49	20221013	3.39	N	014280	1000	293 억	639825	N	N	4	N	N
121	20231010	090243	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5480	-60	5	-1.08	28366830	5200	3.54	5440	5480	5420	7200	3880	5540	5455.14	2.18	-761	5713	5626	5453	5366	5193	5670	5410	293	1660	1000	3540	10	1	29329357	1607	3.22	0.44	12	0.02	1702.00	12534.00	8440	20221125	-35.07	4795	20221013	14.29	8230	-33.41	20230628	4990	9.82	20230316	8440	-35.07	20221125	4795	14.29	20221013	3.39	N	014280	1000	293 억	639825	N	N	4	N	N
122	20231006	160244	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5540	240	2	4.53	795095580	145660	87.21	5280	5540	5280	6890	3710	5300	5458.73	2.11	8335	5646	5472	5346	5172	5046	5410	5110	293	1590	1000	3390	10	1	29329357	1625	3.25	0.44	12	0.50	1702.00	12534.00	8440	20221125	-34.36	4795	20221013	15.54	8230	-32.69	20230628	4990	11.02	20230316	8440	-34.36	20221125	4795	15.54	20221013	3.48	N	014280	1000	293 억	618209	N	N	4	N	N
123	20231006	150240	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5520	220	2	4.15	732929890	134422	80.49	5280	5530	5280	6890	3710	5300	5452.74	2.11	8563	5646	5472	5346	5172	5046	5410	5110	293	1590	1000	3390	10	1	29329357	1619	3.24	0.44	12	0.46	1702.00	12534.00	8440	20221125	-34.60	4795	20221013	15.12	8230	-32.93	20230628	4990	10.62	20230316	8440	-34.60	20221125	4795	15.12	20221013	3.48	N	014280	1000	293 억	618209	N	N	7	N	N
124	20231006	140242	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5470	170	2	3.21	647759400	118961	71.23	5280	5530	5280	6890	3710	5300	5445.44	2.11	10025	5646	5472	5346	5172	5046	5410	5110	293	1590	1000	3390	10	1	29329357	1604	3.21	0.44	12	0.41	1702.00	12534.00	8440	20221125	-35.19	4795	20221013	14.08	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4795	14.08	20221013	3.48	N	014280	1000	293 억	618209	N	N	7	N	N
125	20231006	130240	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5500	200	2	3.77	592514630	108891	65.20	5280	5530	5280	6890	3710	5300	5441.68	2.11	9903	5646	5472	5346	5172	5046	5410	5110	293	1590	1000	3390	10	1	29329357	1613	3.23	0.44	12	0.37	1702.00	12534.00	8440	20221125	-34.83	4795	20221013	14.70	8230	-33.17	20230628	4990	10.22	20230316	8440	-34.83	20221125	4795	14.70	20221013	3.48	N	014280	1000	293 억	618209	N	N	7	N	N
126	20231006	120239	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5490	190	2	3.58	523782250	96389	57.71	5280	5530	5280	6890	3710	5300	5434.39	2.11	9417	5646	5472	5346	5172	5046	5410	5110	293	1590	1000	3390	10	1	29329357	1610	3.23	0.44	12	0.33	1702.00	12534.00	8440	20221125	-34.95	4795	20221013	14.49	8230	-33.29	20230628	4990	10.02	20230316	8440	-34.95	20221125	4795	14.49	20221013	3.48	N	014280	1000	293 억	618209	N	N	7	N	N
127	20231006	110237	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5470	170	2	3.21	442629710	81566	48.84	5280	5530	5280	6890	3710	5300	5427.03	2.11	11461	5646	5472	5346	5172	5046	5410	5110	293	1590	1000	3390	10	1	29329357	1604	3.21	0.44	12	0.28	1702.00	12534.00	8440	20221125	-35.19	4795	20221013	14.08	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4795	14.08	20221013	3.48	N	014280	1000	293 억	618209	N	N	7	N	N
128	20231006	100239	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5490	190	2	3.58	354149810	65432	39.18	5280	5530	5280	6890	3710	5300	5412.91	2.11	14888	5646	5472	5346	5172	5046	5410	5110	293	1590	1000	3390	10	1	29329357	1610	3.23	0.44	12	0.22	1702.00	12534.00	8440	20221125	-34.95	4795	20221013	14.49	8230	-33.29	20230628	4990	10.02	20230316	8440	-34.95	20221125	4795	14.49	20221013	3.48	N	014280	1000	293 억	618209	N	N	7	N	N
129	20231006	090236	00	40.00	KOSPI	철강.금속	N	N	N	N	40	N	5330	30	2	0.57	19447630	3678	2.20	5280	5330	5280	6890	3710	5300	5286.66	2.11	456	5646	5472	5346	5172	5046	5410	5110	293	1590	1000	3390	10	1	29329357	1563	3.13	0.43	12	0.01	1702.00	12534.00	8440	20221125	-36.85	4795	20221013	11.16	8230	-35.24	20230628	4990	6.81	20230316	8440	-36.85	20221125	4795	11.16	20221013	3.48	N	014280	1000	293 억	618209	N	N	7	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History