KissMeData/133820/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160839	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1179	-36	5	-2.96	50739384	42133	94.92	1223	1248	1164	1579	851	1215	1204.27	1.99	-7332	1255	1235	1203	1183	1151	1245	1193	162	364	500	820	1	1	29918118	353	-13.55	0.45	12	0.14	-87.00	2628.00	2985	20230515	-60.50	1125	20231024	4.80	2985	-60.50	20230515	1125	4.80	20231024	2985	-60.50	20230515	1125	4.80	20231024	0.55	N	133820	500	162 억	595005	N	N	0	N	00	N
3	20231031	150847	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1164	-51	5	-4.20	49108139	40741	91.79	1223	1248	1164	1579	851	1215	1205.37	1.99	-7377	1255	1235	1203	1183	1151	1245	1193	162	364	500	820	1	1	29918118	348	-13.38	0.44	12	0.14	-87.00	2628.00	2985	20230515	-61.01	1125	20231024	3.47	2985	-61.01	20230515	1125	3.47	20231024	2985	-61.01	20230515	1125	3.47	20231024	0.55	N	133820	500	162 억	595005	N	N	0	N	00	N
4	20231031	140854	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1179	-36	5	-2.96	44810908	37058	83.49	1223	1248	1179	1579	851	1215	1209.21	1.99	-7360	1255	1235	1203	1183	1151	1245	1193	162	364	500	820	1	1	29918118	353	-13.55	0.45	12	0.12	-87.00	2628.00	2985	20230515	-60.50	1125	20231024	4.80	2985	-60.50	20230515	1125	4.80	20231024	2985	-60.50	20230515	1125	4.80	20231024	0.55	N	133820	500	162 억	595005	N	N	0	N	00	N
5	20231031	130847	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1182	-33	5	-2.72	42469774	35076	79.02	1223	1248	1179	1579	851	1215	1210.79	1.99	-6598	1255	1235	1203	1183	1151	1245	1193	162	364	500	820	1	1	29918118	354	-13.59	0.45	12	0.12	-87.00	2628.00	2985	20230515	-60.40	1125	20231024	5.07	2985	-60.40	20230515	1125	5.07	20231024	2985	-60.40	20230515	1125	5.07	20231024	0.55	N	133820	500	162 억	595005	N	N	0	N	00	N
6	20231031	120846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1184	-31	5	-2.55	39599310	32647	73.55	1223	1248	1184	1579	851	1215	1212.95	1.99	-5337	1255	1235	1203	1183	1151	1245	1193	162	364	500	820	1	1	29918118	354	-13.61	0.45	12	0.11	-87.00	2628.00	2985	20230515	-60.34	1125	20231024	5.24	2985	-60.34	20230515	1125	5.24	20231024	2985	-60.34	20230515	1125	5.24	20231024	0.55	N	133820	500	162 억	595005	N	N	0	N	00	N
7	20231031	110909	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1200	-15	5	-1.23	29908206	24514	55.23	1223	1248	1198	1579	851	1215	1220.05	1.99	-4258	1255	1235	1203	1183	1151	1245	1193	162	364	500	820	1	1	29918118	359	-13.79	0.46	12	0.08	-87.00	2628.00	2985	20230515	-59.80	1125	20231024	6.67	2985	-59.80	20230515	1125	6.67	20231024	2985	-59.80	20230515	1125	6.67	20231024	0.55	N	133820	500	162 억	595005	N	N	0	N	00	N
8	20231031	100854	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1202	-13	5	-1.07	25493488	20856	46.99	1223	1248	1198	1579	851	1215	1222.36	1.99	-4857	1255	1235	1203	1183	1151	1245	1193	162	364	500	820	1	1	29918118	360	-13.82	0.46	12	0.07	-87.00	2628.00	2985	20230515	-59.73	1125	20231024	6.84	2985	-59.73	20230515	1125	6.84	20231024	2985	-59.73	20230515	1125	6.84	20231024	0.55	N	133820	500	162 억	595005	N	N	0	N	00	N
9	20231031	090854	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1226	11	2	0.91	1630285	1310	2.95	1223	1248	1223	1579	851	1215	1244.49	1.99	-1128	1255	1235	1203	1183	1151	1245	1193	162	364	500	820	1	1	29918118	367	-14.09	0.47	12	0.00	-87.00	2628.00	2985	20230515	-58.93	1125	20231024	8.98	2985	-58.93	20230515	1125	8.98	20231024	2985	-58.93	20230515	1125	8.98	20231024	0.55	N	133820	500	162 억	595005	N	N	0	N	00	N
10	20231030	160838	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1215	45	2	3.85	52649868	43888	105.85	1171	1223	1171	1521	819	1170	1199.64	1.98	2692	1235	1202	1176	1143	1117	1219	1160	162	351	500	790	1	1	29918118	364	-13.97	0.46	12	0.15	-87.00	2628.00	2985	20230515	-59.30	1125	20231024	8.00	2985	-59.30	20230515	1125	8.00	20231024	2985	-59.30	20230515	1125	8.00	20231024	0.62	N	133820	500	162 억	592978	N	N	0	N	00	N
11	20231030	150820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1204	34	2	2.91	51116608	42622	102.79	1171	1223	1171	1521	819	1170	1199.30	1.98	2638	1235	1202	1176	1143	1117	1219	1160	162	351	500	790	1	1	29918118	360	-13.84	0.46	12	0.14	-87.00	2628.00	2985	20230515	-59.66	1125	20231024	7.02	2985	-59.66	20230515	1125	7.02	20231024	2985	-59.66	20230515	1125	7.02	20231024	0.62	N	133820	500	162 억	592978	N	N	0	N	00	N
12	20231030	140818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1205	35	2	2.99	46560096	38831	93.65	1171	1223	1171	1521	819	1170	1199.04	1.98	614	1235	1202	1176	1143	1117	1219	1160	162	351	500	790	1	1	29918118	361	-13.85	0.46	12	0.13	-87.00	2628.00	2985	20230515	-59.63	1125	20231024	7.11	2985	-59.63	20230515	1125	7.11	20231024	2985	-59.63	20230515	1125	7.11	20231024	0.62	N	133820	500	162 억	592978	N	N	0	N	00	N
13	20231030	130820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1216	46	2	3.93	32514136	27248	65.71	1171	1220	1171	1521	819	1170	1193.27	1.98	1008	1235	1202	1176	1143	1117	1219	1160	162	351	500	790	1	1	29918118	364	-13.98	0.46	12	0.09	-87.00	2628.00	2985	20230515	-59.26	1125	20231024	8.09	2985	-59.26	20230515	1125	8.09	20231024	2985	-59.26	20230515	1125	8.09	20231024	0.62	N	133820	500	162 억	592978	N	N	0	N	00	N
14	20231030	120815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1208	38	2	3.25	24238160	20411	49.23	1171	1210	1171	1521	819	1170	1187.50	1.98	271	1235	1202	1176	1143	1117	1219	1160	162	351	500	790	1	1	29918118	361	-13.89	0.46	12	0.07	-87.00	2628.00	2985	20230515	-59.53	1125	20231024	7.38	2985	-59.53	20230515	1125	7.38	20231024	2985	-59.53	20230515	1125	7.38	20231024	0.62	N	133820	500	162 억	592978	N	N	0	N	00	N
15	20231030	110816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1201	31	2	2.65	18950168	16029	38.66	1171	1202	1171	1521	819	1170	1182.24	1.98	347	1235	1202	1176	1143	1117	1219	1160	162	351	500	790	1	1	29918118	359	-13.80	0.46	12	0.05	-87.00	2628.00	2985	20230515	-59.77	1125	20231024	6.76	2985	-59.77	20230515	1125	6.76	20231024	2985	-59.77	20230515	1125	6.76	20231024	0.62	N	133820	500	162 억	592978	N	N	0	N	00	N
16	20231030	100814	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1186	16	2	1.37	16780930	14212	34.28	1171	1202	1171	1521	819	1170	1180.76	1.98	-187	1235	1202	1176	1143	1117	1219	1160	162	351	500	790	1	1	29918118	355	-13.63	0.45	12	0.05	-87.00	2628.00	2985	20230515	-60.27	1125	20231024	5.42	2985	-60.27	20230515	1125	5.42	20231024	2985	-60.27	20230515	1125	5.42	20231024	0.62	N	133820	500	162 억	592978	N	N	0	N	00	N
17	20231030	090811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1173	3	2	0.26	3295451	2805	6.76	1171	1202	1171	1521	819	1170	1174.85	1.98	543	1235	1202	1176	1143	1117	1219	1160	162	351	500	790	1	1	29918118	351	-13.48	0.45	12	0.01	-87.00	2628.00	2985	20230515	-60.70	1125	20231024	4.27	2985	-60.70	20230515	1125	4.27	20231024	2985	-60.70	20230515	1125	4.27	20231024	0.62	N	133820	500	162 억	592978	N	N	0	N	00	N
18	20231027	160740	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1170	12	2	1.04	48726403	41133	45.19	1150	1209	1150	1505	811	1158	1184.63	1.95	9344	1270	1214	1182	1126	1094	1198	1110	162	347	500	780	1	1	29918118	350	-13.45	0.45	12	0.14	-87.00	2628.00	2985	20230515	-60.80	1125	20231024	4.00	2985	-60.80	20230515	1125	4.00	20231024	2985	-60.80	20230515	1125	4.00	20231024	0.65	N	133820	500	162 억	583314	N	N	0	N	00	N
19	20231027	150813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1185	27	2	2.33	45651269	38516	42.31	1150	1209	1150	1505	811	1158	1185.25	1.95	9079	1270	1214	1182	1126	1094	1198	1110	162	347	500	780	1	1	29918118	355	-13.62	0.45	12	0.13	-87.00	2628.00	2985	20230515	-60.30	1125	20231024	5.33	2985	-60.30	20230515	1125	5.33	20231024	2985	-60.30	20230515	1125	5.33	20231024	0.65	N	133820	500	162 억	583314	N	N	0	N	00	N
20	20231027	140812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1176	18	2	1.55	40722585	34313	37.70	1150	1209	1150	1505	811	1158	1186.80	1.95	8972	1270	1214	1182	1126	1094	1198	1110	162	347	500	780	1	1	29918118	352	-13.52	0.45	12	0.11	-87.00	2628.00	2985	20230515	-60.60	1125	20231024	4.53	2985	-60.60	20230515	1125	4.53	20231024	2985	-60.60	20230515	1125	4.53	20231024	0.65	N	133820	500	162 억	583314	N	N	0	N	00	N
21	20231027	130803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1189	31	2	2.68	32748502	27547	30.26	1150	1209	1150	1505	811	1158	1188.82	1.95	6587	1270	1214	1182	1126	1094	1198	1110	162	347	500	780	1	1	29918118	356	-13.67	0.45	12	0.09	-87.00	2628.00	2985	20230515	-60.17	1125	20231024	5.69	2985	-60.17	20230515	1125	5.69	20231024	2985	-60.17	20230515	1125	5.69	20231024	0.65	N	133820	500	162 억	583314	N	N	0	N	00	N
22	20231027	120816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1190	32	2	2.76	28491068	23966	26.33	1150	1209	1150	1505	811	1158	1188.81	1.95	8701	1270	1214	1182	1126	1094	1198	1110	162	347	500	780	1	1	29918118	356	-13.68	0.45	12	0.08	-87.00	2628.00	2985	20230515	-60.13	1125	20231024	5.78	2985	-60.13	20230515	1125	5.78	20231024	2985	-60.13	20230515	1125	5.78	20231024	0.65	N	133820	500	162 억	583314	N	N	0	N	00	N
23	20231027	110821	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1193	35	2	3.02	24874316	20939	23.00	1150	1209	1150	1505	811	1158	1187.94	1.95	7711	1270	1214	1182	1126	1094	1198	1110	162	347	500	780	1	1	29918118	357	-13.71	0.45	12	0.07	-87.00	2628.00	2985	20230515	-60.03	1125	20231024	6.04	2985	-60.03	20230515	1125	6.04	20231024	2985	-60.03	20230515	1125	6.04	20231024	0.65	N	133820	500	162 억	583314	N	N	0	N	00	N
24	20231027	100811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1178	20	2	1.73	5089329	4342	4.77	1150	1189	1150	1505	811	1158	1172.12	1.95	394	1270	1214	1182	1126	1094	1198	1110	162	347	500	780	1	1	29918118	352	-13.54	0.45	12	0.01	-87.00	2628.00	2985	20230515	-60.54	1125	20231024	4.71	2985	-60.54	20230515	1125	4.71	20231024	2985	-60.54	20230515	1125	4.71	20231024	0.65	N	133820	500	162 억	583314	N	N	0	N	00	N
25	20231027	090808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1182	24	2	2.07	1138357	983	1.08	1150	1182	1150	1505	811	1158	1158.04	1.95	308	1270	1214	1182	1126	1094	1198	1110	162	347	500	780	1	1	29918118	354	-13.59	0.45	12	0.00	-87.00	2628.00	2985	20230515	-60.40	1125	20231024	5.07	2985	-60.40	20230515	1125	5.07	20231024	2985	-60.40	20230515	1125	5.07	20231024	0.65	N	133820	500	162 억	583314	N	N	0	N	00	N
26	20231026	160800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1158	-87	5	-6.99	103741894	88961	123.53	1210	1238	1150	1618	872	1245	1166.10	1.95	-751	1332	1288	1241	1197	1150	1310	1219	162	373	500	840	1	1	29918118	346	-13.31	0.44	12	0.30	-87.00	2628.00	2985	20230515	-61.21	1125	20231024	2.93	2985	-61.21	20230515	1125	2.93	20231024	2985	-61.21	20230515	1125	2.93	20231024	0.65	N	133820	500	162 억	584045	N	N	0	N	00	N
27	20231026	150759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1170	-75	5	-6.02	98500078	84444	117.26	1210	1238	1150	1618	872	1245	1166.40	1.95	547	1332	1288	1241	1197	1150	1310	1219	162	373	500	840	1	1	29918118	350	-13.45	0.45	12	0.28	-87.00	2628.00	2985	20230515	-60.80	1125	20231024	4.00	2985	-60.80	20230515	1125	4.00	20231024	2985	-60.80	20230515	1125	4.00	20231024	0.65	N	133820	500	162 억	584045	N	N	0	N	00	N
28	20231026	140802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1165	-80	5	-6.43	62218549	53020	73.63	1210	1238	1158	1618	872	1245	1173.41	1.95	6601	1332	1288	1241	1197	1150	1310	1219	162	373	500	840	1	1	29918118	349	-13.39	0.44	12	0.18	-87.00	2628.00	2985	20230515	-60.97	1125	20231024	3.56	2985	-60.97	20230515	1125	3.56	20231024	2985	-60.97	20230515	1125	3.56	20231024	0.65	N	133820	500	162 억	584045	N	N	0	N	00	N
29	20231026	130800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1182	-63	5	-5.06	58663459	49995	69.42	1210	1238	1158	1618	872	1245	1173.30	1.95	7780	1332	1288	1241	1197	1150	1310	1219	162	373	500	840	1	1	29918118	354	-13.59	0.45	12	0.17	-87.00	2628.00	2985	20230515	-60.40	1125	20231024	5.07	2985	-60.40	20230515	1125	5.07	20231024	2985	-60.40	20230515	1125	5.07	20231024	0.65	N	133820	500	162 억	584045	N	N	0	N	00	N
30	20231026	120756	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1187	-58	5	-4.66	55825914	47595	66.09	1210	1238	1158	1618	872	1245	1172.85	1.95	8977	1332	1288	1241	1197	1150	1310	1219	162	373	500	840	1	1	29918118	355	-13.64	0.45	12	0.16	-87.00	2628.00	2985	20230515	-60.23	1125	20231024	5.51	2985	-60.23	20230515	1125	5.51	20231024	2985	-60.23	20230515	1125	5.51	20231024	0.65	N	133820	500	162 억	584045	N	N	0	N	00	N
31	20231026	110806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1177	-68	5	-5.46	54567283	46527	64.61	1210	1238	1158	1618	872	1245	1172.72	1.95	9608	1332	1288	1241	1197	1150	1310	1219	162	373	500	840	1	1	29918118	352	-13.53	0.45	12	0.16	-87.00	2628.00	2985	20230515	-60.57	1125	20231024	4.62	2985	-60.57	20230515	1125	4.62	20231024	2985	-60.57	20230515	1125	4.62	20231024	0.65	N	133820	500	162 억	584045	N	N	0	N	00	N
32	20231026	100803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1172	-73	5	-5.86	40934447	34815	48.35	1210	1238	1160	1618	872	1245	1175.65	1.95	10047	1332	1288	1241	1197	1150	1310	1219	162	373	500	840	1	1	29918118	351	-13.47	0.45	12	0.12	-87.00	2628.00	2985	20230515	-60.74	1125	20231024	4.18	2985	-60.74	20230515	1125	4.18	20231024	2985	-60.74	20230515	1125	4.18	20231024	0.65	N	133820	500	162 억	584045	N	N	0	N	00	N
33	20231026	090800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1181	-64	5	-5.14	10176949	8572	11.90	1210	1238	1181	1618	872	1245	1186.82	1.95	4999	1332	1288	1241	1197	1150	1310	1219	162	373	500	840	1	1	29918118	353	-13.57	0.45	12	0.03	-87.00	2628.00	2985	20230515	-60.44	1125	20231024	4.98	2985	-60.44	20230515	1125	4.98	20231024	2985	-60.44	20230515	1125	4.98	20231024	0.65	N	133820	500	162 억	584045	N	N	0	N	00	N
34	20231025	160803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1245	43	2	3.58	89885100	72011	107.93	1200	1285	1194	1562	842	1202	1248.24	1.96	-3341	1258	1229	1177	1148	1096	1244	1163	162	360	500	810	1	1	29918118	372	-14.31	0.47	12	0.24	-87.00	2628.00	2985	20230515	-58.29	1125	20231024	10.67	2985	-58.29	20230515	1125	10.67	20231024	2985	-58.29	20230515	1125	10.67	20231024	0.65	N	133820	500	162 억	587416	N	N	1	N	00	N
35	20231025	150803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1240	38	2	3.16	80347445	64391	96.51	1200	1285	1194	1562	842	1202	1247.81	1.96	-427	1258	1229	1177	1148	1096	1244	1163	162	360	500	810	1	1	29918118	371	-14.25	0.47	12	0.22	-87.00	2628.00	2985	20230515	-58.46	1125	20231024	10.22	2985	-58.46	20230515	1125	10.22	20231024	2985	-58.46	20230515	1125	10.22	20231024	0.65	N	133820	500	162 억	587416	N	N	1	N	00	N
36	20231025	140757	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1270	68	2	5.66	60267364	48434	72.59	1200	1285	1194	1562	842	1202	1244.32	1.96	-1426	1258	1229	1177	1148	1096	1244	1163	162	360	500	810	1	1	29918118	380	-14.60	0.48	12	0.16	-87.00	2628.00	2985	20230515	-57.45	1125	20231024	12.89	2985	-57.45	20230515	1125	12.89	20231024	2985	-57.45	20230515	1125	12.89	20231024	0.65	N	133820	500	162 억	587416	N	N	1	N	00	N
37	20231025	130759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1266	64	2	5.32	57346465	46124	69.13	1200	1285	1194	1562	842	1202	1243.31	1.96	-1192	1258	1229	1177	1148	1096	1244	1163	162	360	500	810	1	1	29918118	379	-14.55	0.48	12	0.15	-87.00	2628.00	2985	20230515	-57.59	1125	20231024	12.53	2985	-57.59	20230515	1125	12.53	20231024	2985	-57.59	20230515	1125	12.53	20231024	0.65	N	133820	500	162 억	587416	N	N	1	N	00	N
38	20231025	120759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1257	55	2	4.58	54961063	44217	66.27	1200	1285	1194	1562	842	1202	1242.98	1.96	-1418	1258	1229	1177	1148	1096	1244	1163	162	360	500	810	1	1	29918118	376	-14.45	0.48	12	0.15	-87.00	2628.00	2985	20230515	-57.89	1125	20231024	11.73	2985	-57.89	20230515	1125	11.73	20231024	2985	-57.89	20230515	1125	11.73	20231024	0.65	N	133820	500	162 억	587416	N	N	1	N	00	N
39	20231025	110801	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1266	64	2	5.32	30142194	24706	37.03	1200	1266	1194	1562	842	1202	1220.04	1.96	3802	1258	1229	1177	1148	1096	1244	1163	162	360	500	810	1	1	29918118	379	-14.55	0.48	12	0.08	-87.00	2628.00	2985	20230515	-57.59	1125	20231024	12.53	2985	-57.59	20230515	1125	12.53	20231024	2985	-57.59	20230515	1125	12.53	20231024	0.65	N	133820	500	162 억	587416	N	N	1	N	00	N
40	20231025	100802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1212	10	2	0.83	16485214	13720	20.56	1200	1216	1194	1562	842	1202	1201.55	1.96	4470	1258	1229	1177	1148	1096	1244	1163	162	360	500	810	1	1	29918118	363	-13.93	0.46	12	0.05	-87.00	2628.00	2985	20230515	-59.40	1125	20231024	7.73	2985	-59.40	20230515	1125	7.73	20231024	2985	-59.40	20230515	1125	7.73	20231024	0.65	N	133820	500	162 억	587416	N	N	1	N	00	N
41	20231025	090756	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1209	7	2	0.58	7805831	6510	9.76	1200	1209	1195	1562	842	1202	1199.05	1.96	2885	1258	1229	1177	1148	1096	1244	1163	162	360	500	810	1	1	29918118	362	-13.90	0.46	12	0.02	-87.00	2628.00	2985	20230515	-59.50	1125	20231024	7.47	2985	-59.50	20230515	1125	7.47	20231024	2985	-59.50	20230515	1125	7.47	20231024	0.65	N	133820	500	162 억	587416	N	N	1	N	00	N
42	20231024	160742	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1202	43	2	3.71	76908033	66719	73.13	1152	1206	1125	1506	812	1159	1152.72	1.98	-3900	1206	1182	1154	1130	1102	1194	1142	162	347	500	780	1	1	29918118	360	-13.82	0.46	12	0.22	-87.00	2628.00	2985	20230515	-59.73	1125	20231024	6.84	2985	-59.73	20230515	1125	6.84	20231024	2985	-59.73	20230515	1125	6.84	20231024	0.57	N	133820	500	162 억	591316	N	N	1	N	00	N
43	20231024	150754	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1200	41	2	3.54	71200072	61965	67.92	1152	1206	1125	1506	812	1159	1149.04	1.98	-4755	1206	1182	1154	1130	1102	1194	1142	162	347	500	780	1	1	29918118	359	-13.79	0.46	12	0.21	-87.00	2628.00	2985	20230515	-59.80	1125	20231024	6.67	2985	-59.80	20230515	1125	6.67	20231024	2985	-59.80	20230515	1125	6.67	20231024	0.57	N	133820	500	162 억	591316	N	N	0	N	00	N
44	20231024	140739	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1192	33	2	2.85	62506115	54676	59.93	1152	1206	1125	1506	812	1159	1143.21	1.98	-5486	1206	1182	1154	1130	1102	1194	1142	162	347	500	780	1	1	29918118	357	-13.70	0.45	12	0.18	-87.00	2628.00	2985	20230515	-60.07	1125	20231024	5.96	2985	-60.07	20230515	1125	5.96	20231024	2985	-60.07	20230515	1125	5.96	20231024	0.57	N	133820	500	162 억	591316	N	N	0	N	00	N
45	20231024	130746	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1156	-3	5	-0.26	58160073	50980	55.88	1152	1206	1125	1506	812	1159	1140.84	1.98	-6377	1206	1182	1154	1130	1102	1194	1142	162	347	500	780	1	1	29918118	346	-13.29	0.44	12	0.17	-87.00	2628.00	2985	20230515	-61.27	1125	20231024	2.76	2985	-61.27	20230515	1125	2.76	20231024	2985	-61.27	20230515	1125	2.76	20231024	0.57	N	133820	500	162 억	591316	N	N	0	N	00	N
46	20231024	120753	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1139	-20	5	-1.73	57115976	50072	54.88	1152	1206	1125	1506	812	1159	1140.68	1.98	-5790	1206	1182	1154	1130	1102	1194	1142	162	347	500	780	1	1	29918118	341	-13.09	0.43	12	0.17	-87.00	2628.00	2985	20230515	-61.84	1125	20231024	1.24	2985	-61.84	20230515	1125	1.24	20231024	2985	-61.84	20230515	1125	1.24	20231024	0.57	N	133820	500	162 억	591316	N	N	0	N	00	N
47	20231024	110748	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1137	-22	5	-1.90	28158961	24467	26.82	1152	1206	1130	1506	812	1159	1150.90	1.98	-13391	1206	1182	1154	1130	1102	1194	1142	162	347	500	780	1	1	29918118	340	-13.07	0.43	12	0.08	-87.00	2628.00	2985	20230515	-61.91	1126	20231023	0.98	2985	-61.91	20230515	1126	0.98	20231023	2985	-61.91	20230515	1126	0.98	20231023	0.57	N	133820	500	162 억	591316	N	N	0	N	00	N
48	20231024	100741	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1157	-2	5	-0.17	7347122	6323	6.93	1152	1206	1152	1506	812	1159	1161.97	1.98	297	1206	1182	1154	1130	1102	1194	1142	162	347	500	780	1	1	29918118	346	-13.30	0.44	12	0.02	-87.00	2628.00	2985	20230515	-61.24	1126	20231023	2.75	2985	-61.24	20230515	1126	2.75	20231023	2985	-61.24	20230515	1126	2.75	20231023	0.57	N	133820	500	162 억	591316	N	N	0	N	00	N
49	20231024	090748	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1164	5	2	0.43	4730366	4069	4.46	1152	1206	1152	1506	812	1159	1162.54	1.98	865	1206	1182	1154	1130	1102	1194	1142	162	347	500	780	1	1	29918118	348	-13.38	0.44	12	0.01	-87.00	2628.00	2985	20230515	-61.01	1126	20231023	3.37	2985	-61.01	20230515	1126	3.37	20231023	2985	-61.01	20230515	1126	3.37	20231023	0.57	N	133820	500	162 억	591316	N	N	0	N	00	N
50	20231023	160736	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1159	-9	5	-0.77	104798868	91231	48.54	1126	1178	1126	1518	818	1168	1148.72	1.84	40232	1206	1186	1161	1141	1116	1174	1129	162	350	500	790	1	1	29918118	347	-13.32	0.44	12	0.30	-87.00	2628.00	2985	20230515	-61.17	1126	20231023	2.93	2985	-61.17	20230515	1126	2.93	20231023	2985	-61.17	20230515	1126	2.93	20231023	0.56	N	133820	500	162 억	551084	N	N	0	N	01	N
51	20231023	150741	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1160	-8	5	-0.68	103448785	90066	47.92	1126	1178	1126	1518	818	1168	1148.59	1.84	40076	1206	1186	1161	1141	1116	1174	1129	162	350	500	790	1	1	29918118	347	-13.33	0.44	12	0.30	-87.00	2628.00	2985	20230515	-61.14	1126	20231023	3.02	2985	-61.14	20230515	1126	3.02	20231023	2985	-61.14	20230515	1126	3.02	20231023	0.56	N	133820	500	162 억	551084	N	N	0	N	01	N
52	20231023	140739	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1167	-1	5	-0.09	100186975	87268	46.43	1126	1178	1126	1518	818	1168	1148.04	1.84	40179	1206	1186	1161	1141	1116	1174	1129	162	350	500	790	1	1	29918118	349	-13.41	0.44	12	0.29	-87.00	2628.00	2985	20230515	-60.90	1126	20231023	3.64	2985	-60.90	20230515	1126	3.64	20231023	2985	-60.90	20230515	1126	3.64	20231023	0.56	N	133820	500	162 억	551084	N	N	0	N	01	N
53	20231023	130745	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1167	-1	5	-0.09	98447139	85776	45.64	1126	1178	1126	1518	818	1168	1147.72	1.84	39733	1206	1186	1161	1141	1116	1174	1129	162	350	500	790	1	1	29918118	349	-13.41	0.44	12	0.29	-87.00	2628.00	2985	20230515	-60.90	1126	20231023	3.64	2985	-60.90	20230515	1126	3.64	20231023	2985	-60.90	20230515	1126	3.64	20231023	0.56	N	133820	500	162 억	551084	N	N	0	N	01	N
54	20231023	120737	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1166	-2	5	-0.17	92723738	80891	43.04	1126	1174	1126	1518	818	1168	1146.28	1.84	38129	1206	1186	1161	1141	1116	1174	1129	162	350	500	790	1	1	29918118	349	-13.40	0.44	12	0.27	-87.00	2628.00	2985	20230515	-60.94	1126	20231023	3.55	2985	-60.94	20230515	1126	3.55	20231023	2985	-60.94	20230515	1126	3.55	20231023	0.56	N	133820	500	162 억	551084	N	N	0	N	01	N
55	20231023	110735	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1168	0	3	0.00	87355266	76267	40.58	1126	1174	1126	1518	818	1168	1145.39	1.84	37380	1206	1186	1161	1141	1116	1174	1129	162	350	500	790	1	1	29918118	349	-13.43	0.44	12	0.25	-87.00	2628.00	2985	20230515	-60.87	1126	20231023	3.73	2985	-60.87	20230515	1126	3.73	20231023	2985	-60.87	20230515	1126	3.73	20231023	0.56	N	133820	500	162 억	551084	N	N	0	N	01	N
56	20231023	100729	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1143	-25	5	-2.14	41767071	36621	19.48	1126	1149	1126	1518	818	1168	1140.52	1.84	9819	1206	1186	1161	1141	1116	1174	1129	162	350	500	790	1	1	29918118	342	-13.14	0.43	12	0.12	-87.00	2628.00	2985	20230515	-61.71	1126	20231023	1.51	2985	-61.71	20230515	1126	1.51	20231023	2985	-61.71	20230515	1126	1.51	20231023	0.56	N	133820	500	162 억	551084	N	N	0	N	01	N
57	20231023	090745	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1148	-20	5	-1.71	3305595	2927	1.56	1126	1149	1126	1518	818	1168	1129.35	1.84	505	1206	1186	1161	1141	1116	1174	1129	162	350	500	790	1	1	29918118	343	-13.20	0.44	12	0.01	-87.00	2628.00	2985	20230515	-61.54	1126	20231023	1.95	2985	-61.54	20230515	1126	1.95	20231023	2985	-61.54	20230515	1126	1.95	20231023	0.56	N	133820	500	162 억	551084	N	N	0	N	01	N
58	20231020	160734	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1168	-14	5	-1.18	217515120	187954	113.16	1181	1181	1136	1536	828	1182	1157.02	1.79	15780	1347	1264	1223	1140	1099	1244	1120	162	354	500	800	1	1	29918118	349	-13.43	0.44	12	0.63	-87.00	2628.00	2985	20230515	-60.87	1136	20231020	2.82	2985	-60.87	20230515	1136	2.82	20231020	2985	-60.87	20230515	1136	2.82	20231020	0.59	N	133820	500	162 억	535304	N	N	2	N	00	N
59	20231020	150734	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1149	-33	5	-2.79	202974093	175458	105.63	1181	1181	1136	1536	828	1182	1156.82	1.79	15539	1347	1264	1223	1140	1099	1244	1120	162	354	500	800	1	1	29918118	344	-13.21	0.44	12	0.59	-87.00	2628.00	2985	20230515	-61.51	1136	20231020	1.14	2985	-61.51	20230515	1136	1.14	20231020	2985	-61.51	20230515	1136	1.14	20231020	0.59	N	133820	500	162 억	535304	N	N	2	N	00	N
60	20231020	140738	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1159	-23	5	-1.95	160515364	138668	83.48	1181	1181	1136	1536	828	1182	1157.55	1.79	18341	1347	1264	1223	1140	1099	1244	1120	162	354	500	800	1	1	29918118	347	-13.32	0.44	12	0.46	-87.00	2628.00	2985	20230515	-61.17	1136	20231020	2.02	2985	-61.17	20230515	1136	2.02	20231020	2985	-61.17	20230515	1136	2.02	20231020	0.59	N	133820	500	162 억	535304	N	N	2	N	00	N
61	20231020	130718	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1163	-19	5	-1.61	146518356	126634	76.24	1181	1181	1136	1536	828	1182	1157.02	1.79	13931	1347	1264	1223	1140	1099	1244	1120	162	354	500	800	1	1	29918118	348	-13.37	0.44	12	0.42	-87.00	2628.00	2985	20230515	-61.04	1136	20231020	2.38	2985	-61.04	20230515	1136	2.38	20231020	2985	-61.04	20230515	1136	2.38	20231020	0.59	N	133820	500	162 억	535304	N	N	2	N	00	N
62	20231020	120730	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1160	-22	5	-1.86	140635020	121566	73.19	1181	1181	1136	1536	828	1182	1156.86	1.79	15050	1347	1264	1223	1140	1099	1244	1120	162	354	500	800	1	1	29918118	347	-13.33	0.44	12	0.41	-87.00	2628.00	2985	20230515	-61.14	1136	20231020	2.11	2985	-61.14	20230515	1136	2.11	20231020	2985	-61.14	20230515	1136	2.11	20231020	0.59	N	133820	500	162 억	535304	N	N	2	N	00	N
63	20231020	110738	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1154	-28	5	-2.37	124570133	107630	64.80	1181	1181	1136	1536	828	1182	1157.39	1.79	13615	1347	1264	1223	1140	1099	1244	1120	162	354	500	800	1	1	29918118	345	-13.26	0.44	12	0.36	-87.00	2628.00	2985	20230515	-61.34	1136	20231020	1.58	2985	-61.34	20230515	1136	1.58	20231020	2985	-61.34	20230515	1136	1.58	20231020	0.59	N	133820	500	162 억	535304	N	N	2	N	00	N
64	20231020	100728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1149	-33	5	-2.79	100970368	87189	52.49	1181	1181	1136	1536	828	1182	1158.06	1.79	12209	1347	1264	1223	1140	1099	1244	1120	162	354	500	800	1	1	29918118	344	-13.21	0.44	12	0.29	-87.00	2628.00	2985	20230515	-61.51	1136	20231020	1.14	2985	-61.51	20230515	1136	1.14	20231020	2985	-61.51	20230515	1136	1.14	20231020	0.59	N	133820	500	162 억	535304	N	N	2	N	00	N
65	20231020	090731	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1166	-16	5	-1.35	17111154	14602	8.79	1181	1181	1152	1536	828	1182	1171.84	1.79	798	1347	1264	1223	1140	1099	1244	1120	162	354	500	800	1	1	29918118	349	-13.40	0.44	12	0.05	-87.00	2628.00	2985	20230515	-60.94	1152	20231020	1.22	2985	-60.94	20230515	1152	1.22	20231020	2985	-60.94	20230515	1152	1.22	20231020	0.59	N	133820	500	162 억	535304	N	N	2	N	00	N
66	20231019	160727	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1182	-115	5	-8.87	204160848	165865	90.18	1306	1306	1182	1686	908	1297	1231.15	1.78	3569	1470	1383	1331	1244	1192	1357	1218	162	389	500	880	1	1	29918118	354	-13.59	0.45	12	0.55	-87.00	2628.00	2985	20230515	-60.40	1182	20231019	0.00	2985	-60.40	20230515	1182	0.00	20231019	2985	-60.40	20230515	1182	0.00	20231019	0.52	N	133820	500	162 억	531725	N	N	2	N	00	N
67	20231019	150721	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1199	-98	5	-7.56	174316811	140704	76.50	1306	1306	1189	1686	908	1297	1238.85	1.78	8069	1470	1383	1331	1244	1192	1357	1218	162	389	500	880	1	1	29918118	359	-13.78	0.46	12	0.47	-87.00	2628.00	2985	20230515	-59.83	1189	20231019	0.84	2985	-59.83	20230515	1189	0.84	20231019	2985	-59.83	20230515	1189	0.84	20231019	0.52	N	133820	500	162 억	531725	N	N	2	N	00	N
68	20231019	140730	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1217	-80	5	-6.17	117479873	93370	50.77	1306	1306	1200	1686	908	1297	1258.17	1.78	1315	1470	1383	1331	1244	1192	1357	1218	162	389	500	880	1	1	29918118	364	-13.99	0.46	12	0.31	-87.00	2628.00	2985	20230515	-59.23	1200	20231019	1.42	2985	-59.23	20230515	1200	1.42	20231019	2985	-59.23	20230515	1200	1.42	20231019	0.52	N	133820	500	162 억	531725	N	N	2	N	00	N
69	20231019	130722	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1240	-57	5	-4.39	99172433	78337	42.59	1306	1306	1237	1686	908	1297	1265.93	1.78	574	1470	1383	1331	1244	1192	1357	1218	162	389	500	880	1	1	29918118	371	-14.25	0.47	12	0.26	-87.00	2628.00	2985	20230515	-58.46	1237	20231019	0.24	2985	-58.46	20230515	1237	0.24	20231019	2985	-58.46	20230515	1237	0.24	20231019	0.52	N	133820	500	162 억	531725	N	N	2	N	00	N
70	20231019	120728	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1240	-57	5	-4.39	91131577	71849	39.07	1306	1306	1240	1686	908	1297	1268.33	1.78	1896	1470	1383	1331	1244	1192	1357	1218	162	389	500	880	1	1	29918118	371	-14.25	0.47	12	0.24	-87.00	2628.00	2985	20230515	-58.46	1240	20231019	0.00	2985	-58.46	20230515	1240	0.00	20231019	2985	-58.46	20230515	1240	0.00	20231019	0.52	N	133820	500	162 억	531725	N	N	2	N	00	N
71	20231019	110725	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1263	-34	5	-2.62	76283203	59951	32.60	1306	1306	1245	1686	908	1297	1272.38	1.78	772	1470	1383	1331	1244	1192	1357	1218	162	389	500	880	1	1	29918118	378	-14.52	0.48	12	0.20	-87.00	2628.00	2985	20230515	-57.69	1245	20231019	1.45	2985	-57.69	20230515	1245	1.45	20231019	2985	-57.69	20230515	1245	1.45	20231019	0.52	N	133820	500	162 억	531725	N	N	2	N	00	N
72	20231019	100718	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1277	-20	5	-1.54	45343102	35363	19.23	1306	1306	1271	1686	908	1297	1282.17	1.78	1284	1470	1383	1331	1244	1192	1357	1218	162	389	500	880	1	1	29918118	382	-14.68	0.49	12	0.12	-87.00	2628.00	2985	20230515	-57.22	1271	20231019	0.47	2985	-57.22	20230515	1271	0.47	20231019	2985	-57.22	20230515	1271	0.47	20231019	0.52	N	133820	500	162 억	531725	N	N	2	N	00	N
73	20231019	090729	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1288	-9	5	-0.69	13953267	10735	5.84	1306	1306	1288	1686	908	1297	1299.82	1.78	-4521	1470	1383	1331	1244	1192	1357	1218	162	389	500	880	1	1	29918118	385	-14.80	0.49	12	0.04	-87.00	2628.00	2985	20230515	-56.85	1279	20231018	0.70	2985	-56.85	20230515	1279	0.70	20231018	2985	-56.85	20230515	1279	0.70	20231018	0.52	N	133820	500	162 억	531725	N	N	2	N	00	N
74	20231018	160730	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1297	-104	5	-7.42	241725744	181100	309.11	1418	1418	1279	1821	981	1401	1334.76	1.78	-1371	1467	1434	1398	1365	1329	1450	1381	162	420	500	950	1	1	29918118	388	-14.91	0.49	12	0.61	-87.00	2628.00	2985	20230515	-56.55	1279	20231018	1.41	2985	-56.55	20230515	1279	1.41	20231018	2985	-56.55	20230515	1279	1.41	20231018	0.52	N	133820	500	162 억	533015	N	N	2	N	00	N
75	20231018	150723	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1294	-107	5	-7.64	228244638	170724	291.40	1418	1418	1279	1821	981	1401	1336.92	1.78	2060	1467	1434	1398	1365	1329	1450	1381	162	420	500	950	1	1	29918118	387	-14.87	0.49	12	0.57	-87.00	2628.00	2985	20230515	-56.65	1279	20231018	1.17	2985	-56.65	20230515	1279	1.17	20231018	2985	-56.65	20230515	1279	1.17	20231018	0.52	N	133820	500	162 억	533015	N	N	2	N	00	N
76	20231018	140713	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1320	-81	5	-5.78	164251442	121861	208.00	1418	1418	1320	1821	981	1401	1347.86	1.78	1879	1467	1434	1398	1365	1329	1450	1381	162	420	500	950	1	1	29918118	395	-15.17	0.50	12	0.41	-87.00	2628.00	2985	20230515	-55.78	1320	20231018	0.00	2985	-55.78	20230515	1320	0.00	20231018	2985	-55.78	20230515	1320	0.00	20231018	0.52	N	133820	500	162 억	533015	N	N	2	N	00	N
77	20231018	130711	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1349	-52	5	-3.71	142047892	105198	179.56	1418	1418	1326	1821	981	1401	1350.29	1.78	2625	1467	1434	1398	1365	1329	1450	1381	162	420	500	950	1	1	29918118	404	-15.51	0.51	12	0.35	-87.00	2628.00	2985	20230515	-54.81	1326	20231018	1.73	2985	-54.81	20230515	1326	1.73	20231018	2985	-54.81	20230515	1326	1.73	20231018	0.52	N	133820	500	162 억	533015	N	N	2	N	00	N
78	20231018	120724	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1340	-61	5	-4.35	139744424	103487	176.64	1418	1418	1326	1821	981	1401	1350.36	1.78	3614	1467	1434	1398	1365	1329	1450	1381	162	420	500	950	1	1	29918118	401	-15.40	0.51	12	0.35	-87.00	2628.00	2985	20230515	-55.11	1326	20231018	1.06	2985	-55.11	20230515	1326	1.06	20231018	2985	-55.11	20230515	1326	1.06	20231018	0.52	N	133820	500	162 억	533015	N	N	2	N	00	N
79	20231018	110718	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1345	-56	5	-4.00	107169747	79323	135.39	1418	1418	1326	1821	981	1401	1351.06	1.78	8612	1467	1434	1398	1365	1329	1450	1381	162	420	500	950	1	1	29918118	402	-15.46	0.51	12	0.27	-87.00	2628.00	2985	20230515	-54.94	1326	20231018	1.43	2985	-54.94	20230515	1326	1.43	20231018	2985	-54.94	20230515	1326	1.43	20231018	0.52	N	133820	500	162 억	533015	N	N	2	N	00	N
80	20231018	100726	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1348	-53	5	-3.78	93908348	69505	118.64	1418	1418	1326	1821	981	1401	1351.10	1.78	10903	1467	1434	1398	1365	1329	1450	1381	162	420	500	950	1	1	29918118	403	-15.49	0.51	12	0.23	-87.00	2628.00	2985	20230515	-54.84	1326	20231018	1.66	2985	-54.84	20230515	1326	1.66	20231018	2985	-54.84	20230515	1326	1.66	20231018	0.52	N	133820	500	162 억	533015	N	N	2	N	00	N
81	20231018	090715	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1397	-4	5	-0.29	1503019	1070	1.83	1418	1418	1394	1821	981	1401	1404.69	1.78	-379	1467	1434	1398	1365	1329	1450	1381	162	420	500	950	1	1	29918118	418	-16.06	0.53	12	0.00	-87.00	2628.00	2985	20230515	-53.20	1350	20230927	3.48	2985	-53.20	20230515	1350	3.48	20230927	2985	-53.20	20230515	1350	3.48	20230927	0.52	N	133820	500	162 억	533015	N	N	2	N	00	N
82	20231017	160718	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1401	5	2	0.36	81940379	58587	344.22	1362	1431	1362	1814	978	1396	1398.61	1.78	580	1412	1403	1387	1378	1362	1408	1383	162	418	500	940	1	1	29918118	419	-16.10	0.53	12	0.20	-87.00	2628.00	2985	20230515	-53.07	1350	20230927	3.78	2985	-53.07	20230515	1350	3.78	20230927	2985	-53.07	20230515	1350	3.78	20230927	0.52	N	133820	500	162 억	532425	N	N	2	N	00	N
83	20231017	150723	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1393	-3	5	-0.21	80911533	57851	339.90	1362	1431	1362	1814	978	1396	1398.62	1.78	524	1412	1403	1387	1378	1362	1408	1383	162	418	500	940	1	1	29918118	417	-16.01	0.53	12	0.19	-87.00	2628.00	2985	20230515	-53.33	1350	20230927	3.19	2985	-53.33	20230515	1350	3.19	20230927	2985	-53.33	20230515	1350	3.19	20230927	0.52	N	133820	500	162 억	532425	N	N	1	N	00	N
84	20231017	140723	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1402	6	2	0.43	69239064	49486	290.75	1362	1431	1362	1814	978	1396	1399.16	1.78	400	1412	1403	1387	1378	1362	1408	1383	162	418	500	940	1	1	29918118	419	-16.11	0.53	12	0.17	-87.00	2628.00	2985	20230515	-53.03	1350	20230927	3.85	2985	-53.03	20230515	1350	3.85	20230927	2985	-53.03	20230515	1350	3.85	20230927	0.52	N	133820	500	162 억	532425	N	N	1	N	00	N
85	20231017	130718	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1390	-6	5	-0.43	68137954	48702	286.15	1362	1431	1362	1814	978	1396	1399.08	1.78	864	1412	1403	1387	1378	1362	1408	1383	162	418	500	940	1	1	29918118	416	-15.98	0.53	12	0.16	-87.00	2628.00	2985	20230515	-53.43	1350	20230927	2.96	2985	-53.43	20230515	1350	2.96	20230927	2985	-53.43	20230515	1350	2.96	20230927	0.52	N	133820	500	162 억	532425	N	N	1	N	00	N
86	20231017	120722	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1386	-10	5	-0.72	51354566	36725	215.78	1362	1431	1362	1814	978	1396	1398.35	1.78	946	1412	1403	1387	1378	1362	1408	1383	162	418	500	940	1	1	29918118	415	-15.93	0.53	12	0.12	-87.00	2628.00	2985	20230515	-53.57	1350	20230927	2.67	2985	-53.57	20230515	1350	2.67	20230927	2985	-53.57	20230515	1350	2.67	20230927	0.52	N	133820	500	162 억	532425	N	N	1	N	00	N
87	20231017	110714	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1403	7	2	0.50	46700970	33388	196.17	1362	1431	1362	1814	978	1396	1398.74	1.78	1261	1412	1403	1387	1378	1362	1408	1383	162	418	500	940	1	1	29918118	420	-16.13	0.53	12	0.11	-87.00	2628.00	2985	20230515	-53.00	1350	20230927	3.93	2985	-53.00	20230515	1350	3.93	20230927	2985	-53.00	20230515	1350	3.93	20230927	0.52	N	133820	500	162 억	532425	N	N	1	N	00	N
88	20231017	100708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1395	-1	5	-0.07	7992140	5791	34.02	1362	1400	1362	1814	978	1396	1380.10	1.78	298	1412	1403	1387	1378	1362	1408	1383	162	418	500	940	1	1	29918118	417	-16.03	0.53	12	0.02	-87.00	2628.00	2985	20230515	-53.27	1350	20230927	3.33	2985	-53.27	20230515	1350	3.33	20230927	2985	-53.27	20230515	1350	3.33	20230927	0.52	N	133820	500	162 억	532425	N	N	1	N	00	N
89	20231017	090714	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	4	2	0.29	6054690	4399	25.85	1362	1400	1362	1814	978	1396	1376.38	1.78	460	1412	1403	1387	1378	1362	1408	1383	162	418	500	940	1	1	29918118	419	-16.09	0.53	12	0.01	-87.00	2628.00	2985	20230515	-53.10	1350	20230927	3.70	2985	-53.10	20230515	1350	3.70	20230927	2985	-53.10	20230515	1350	3.70	20230927	0.52	N	133820	500	162 억	532425	N	N	1	N	00	N
90	20231016	160715	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1396	0	3	0.00	23509957	17020	74.52	1382	1396	1371	1814	978	1396	1381.31	1.80	-4796	1442	1419	1405	1382	1368	1412	1375	162	418	500	940	1	1	29918118	418	-16.05	0.53	12	0.06	-87.00	2628.00	2985	20230515	-53.23	1350	20230927	3.41	2985	-53.23	20230515	1350	3.41	20230927	2985	-53.23	20230515	1350	3.41	20230927	0.52	N	133820	500	162 억	537174	N	N	1	N	00	N
91	20231016	150715	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1383	-13	5	-0.93	22940574	16610	72.72	1382	1389	1371	1814	978	1396	1381.13	1.80	-4856	1442	1419	1405	1382	1368	1412	1375	162	418	500	940	1	1	29918118	414	-15.90	0.53	12	0.06	-87.00	2628.00	2985	20230515	-53.67	1350	20230927	2.44	2985	-53.67	20230515	1350	2.44	20230927	2985	-53.67	20230515	1350	2.44	20230927	0.52	N	133820	500	162 억	537174	N	N	1	N	00	N
92	20231016	140716	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1380	-16	5	-1.15	21848657	15819	69.26	1382	1389	1371	1814	978	1396	1381.17	1.80	-4577	1442	1419	1405	1382	1368	1412	1375	162	418	500	940	1	1	29918118	413	-15.86	0.53	12	0.05	-87.00	2628.00	2985	20230515	-53.77	1350	20230927	2.22	2985	-53.77	20230515	1350	2.22	20230927	2985	-53.77	20230515	1350	2.22	20230927	0.52	N	133820	500	162 억	537174	N	N	1	N	00	N
93	20231016	130710	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1382	-14	5	-1.00	21180325	15335	67.14	1382	1389	1371	1814	978	1396	1381.18	1.80	-4507	1442	1419	1405	1382	1368	1412	1375	162	418	500	940	1	1	29918118	413	-15.89	0.53	12	0.05	-87.00	2628.00	2985	20230515	-53.70	1350	20230927	2.37	2985	-53.70	20230515	1350	2.37	20230927	2985	-53.70	20230515	1350	2.37	20230927	0.52	N	133820	500	162 억	537174	N	N	1	N	00	N
94	20231016	120711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1382	-14	5	-1.00	20330628	14720	64.45	1382	1389	1371	1814	978	1396	1381.16	1.80	-4488	1442	1419	1405	1382	1368	1412	1375	162	418	500	940	1	1	29918118	413	-15.89	0.53	12	0.05	-87.00	2628.00	2985	20230515	-53.70	1350	20230927	2.37	2985	-53.70	20230515	1350	2.37	20230927	2985	-53.70	20230515	1350	2.37	20230927	0.52	N	133820	500	162 억	537174	N	N	1	N	00	N
95	20231016	110707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1378	-18	5	-1.29	16382591	11859	51.92	1382	1389	1371	1814	978	1396	1381.45	1.80	-3737	1442	1419	1405	1382	1368	1412	1375	162	418	500	940	1	1	29918118	412	-15.84	0.52	12	0.04	-87.00	2628.00	2985	20230515	-53.84	1350	20230927	2.07	2985	-53.84	20230515	1350	2.07	20230927	2985	-53.84	20230515	1350	2.07	20230927	0.52	N	133820	500	162 억	537174	N	N	1	N	00	N
96	20231016	100703	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1371	-25	5	-1.79	5233338	3788	16.58	1382	1389	1371	1814	978	1396	1381.56	1.80	-2920	1442	1419	1405	1382	1368	1412	1375	162	418	500	940	1	1	29918118	410	-15.76	0.52	12	0.01	-87.00	2628.00	2985	20230515	-54.07	1350	20230927	1.56	2985	-54.07	20230515	1350	1.56	20230927	2985	-54.07	20230515	1350	1.56	20230927	0.52	N	133820	500	162 억	537174	N	N	1	N	00	N
97	20231016	090706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1388	-8	5	-0.57	2475767	1784	7.81	1382	1389	1374	1814	978	1396	1387.76	1.80	-1752	1442	1419	1405	1382	1368	1412	1375	162	418	500	940	1	1	29918118	415	-15.95	0.53	12	0.01	-87.00	2628.00	2985	20230515	-53.50	1350	20230927	2.81	2985	-53.50	20230515	1350	2.81	20230927	2985	-53.50	20230515	1350	2.81	20230927	0.52	N	133820	500	162 억	537174	N	N	1	N	00	N
98	20231012	160726	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1402	21	2	1.52	59643833	42572	211.79	1452	1452	1381	1795	967	1381	1401.01	1.82	3147	1429	1405	1381	1357	1333	1417	1369	162	414	500	930	1	1	29918118	419	-16.11	0.53	12	0.14	-87.00	2628.00	2985	20230515	-53.03	1350	20230927	3.85	2985	-53.03	20230515	1350	3.85	20230927	2985	-53.03	20230515	1350	3.85	20230927	0.53	N	133820	500	162 억	543941	N	N	2	N	00	N
99	20231012	150711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	19	2	1.38	57766942	41234	205.13	1452	1452	1381	1795	967	1381	1400.95	1.82	3378	1429	1405	1381	1357	1333	1417	1369	162	414	500	930	1	1	29918118	419	-16.09	0.53	12	0.14	-87.00	2628.00	2985	20230515	-53.10	1350	20230927	3.70	2985	-53.10	20230515	1350	3.70	20230927	2985	-53.10	20230515	1350	3.70	20230927	0.53	N	133820	500	162 억	543941	N	N	2	N	00	N
100	20231012	140710	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1390	9	2	0.65	52415039	37396	186.04	1452	1452	1381	1795	967	1381	1401.62	1.82	3910	1429	1405	1381	1357	1333	1417	1369	162	414	500	930	1	1	29918118	416	-15.98	0.53	12	0.12	-87.00	2628.00	2985	20230515	-53.43	1350	20230927	2.96	2985	-53.43	20230515	1350	2.96	20230927	2985	-53.43	20230515	1350	2.96	20230927	0.53	N	133820	500	162 억	543941	N	N	2	N	00	N
101	20231012	130711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1396	15	2	1.09	42664578	30393	151.20	1452	1452	1381	1795	967	1381	1403.76	1.82	1984	1429	1405	1381	1357	1333	1417	1369	162	414	500	930	1	1	29918118	418	-16.05	0.53	12	0.10	-87.00	2628.00	2985	20230515	-53.23	1350	20230927	3.41	2985	-53.23	20230515	1350	3.41	20230927	2985	-53.23	20230515	1350	3.41	20230927	0.53	N	133820	500	162 억	543941	N	N	2	N	00	N
102	20231012	120719	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	19	2	1.38	41101423	29279	145.66	1452	1452	1381	1795	967	1381	1403.79	1.82	2000	1429	1405	1381	1357	1333	1417	1369	162	414	500	930	1	1	29918118	419	-16.09	0.53	12	0.10	-87.00	2628.00	2985	20230515	-53.10	1350	20230927	3.70	2985	-53.10	20230515	1350	3.70	20230927	2985	-53.10	20230515	1350	3.70	20230927	0.53	N	133820	500	162 억	543941	N	N	2	N	00	N
103	20231012	110718	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	19	2	1.38	40158772	28604	142.30	1452	1452	1381	1795	967	1381	1403.96	1.82	1669	1429	1405	1381	1357	1333	1417	1369	162	414	500	930	1	1	29918118	419	-16.09	0.53	12	0.10	-87.00	2628.00	2985	20230515	-53.10	1350	20230927	3.70	2985	-53.10	20230515	1350	3.70	20230927	2985	-53.10	20230515	1350	3.70	20230927	0.53	N	133820	500	162 억	543941	N	N	2	N	00	N
104	20231012	100714	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1405	24	2	1.74	30291328	21559	107.25	1452	1452	1381	1795	967	1381	1405.04	1.82	2196	1429	1405	1381	1357	1333	1417	1369	162	414	500	930	1	1	29918118	420	-16.15	0.53	12	0.07	-87.00	2628.00	2985	20230515	-52.93	1350	20230927	4.07	2985	-52.93	20230515	1350	4.07	20230927	2985	-52.93	20230515	1350	4.07	20230927	0.53	N	133820	500	162 억	543941	N	N	2	N	00	N
105	20231012	090719	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1439	58	2	4.20	2904922	2074	10.32	1452	1452	1381	1795	967	1381	1400.64	1.82	86	1429	1405	1381	1357	1333	1417	1369	162	414	500	930	1	1	29918118	431	-16.54	0.55	12	0.01	-87.00	2628.00	2985	20230515	-51.79	1350	20230927	6.59	2985	-51.79	20230515	1350	6.59	20230927	2985	-51.79	20230515	1350	6.59	20230927	0.53	N	133820	500	162 억	543941	N	N	2	N	00	N
106	20231011	160710	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1381	29	2	2.14	27941852	20101	18.15	1357	1405	1357	1757	947	1352	1390.18	1.80	4219	1466	1408	1379	1321	1292	1394	1307	162	405	500	910	1	1	29918118	413	-15.87	0.53	12	0.07	-87.00	2628.00	2985	20230515	-53.74	1350	20230927	2.30	2985	-53.74	20230515	1350	2.30	20230927	2985	-53.74	20230515	1350	2.30	20230927	0.53	N	133820	500	162 억	539860	N	N	2	N	00	N
107	20231011	150713	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1393	41	2	3.03	26428345	19005	17.16	1357	1405	1357	1757	947	1352	1390.60	1.80	4514	1466	1408	1379	1321	1292	1394	1307	162	405	500	910	1	1	29918118	417	-16.01	0.53	12	0.06	-87.00	2628.00	2985	20230515	-53.33	1350	20230927	3.19	2985	-53.33	20230515	1350	3.19	20230927	2985	-53.33	20230515	1350	3.19	20230927	0.53	N	133820	500	162 억	539860	N	N	2	N	00	N
108	20231011	140717	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1386	34	2	2.51	23676967	17016	15.36	1357	1405	1357	1757	947	1352	1391.45	1.80	3299	1466	1408	1379	1321	1292	1394	1307	162	405	500	910	1	1	29918118	415	-15.93	0.53	12	0.06	-87.00	2628.00	2985	20230515	-53.57	1350	20230927	2.67	2985	-53.57	20230515	1350	2.67	20230927	2985	-53.57	20230515	1350	2.67	20230927	0.53	N	133820	500	162 억	539860	N	N	2	N	00	N
109	20231011	130707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1395	43	2	3.18	20416104	14672	13.25	1357	1405	1357	1757	947	1352	1391.50	1.80	4769	1466	1408	1379	1321	1292	1394	1307	162	405	500	910	1	1	29918118	417	-16.03	0.53	12	0.05	-87.00	2628.00	2985	20230515	-53.27	1350	20230927	3.33	2985	-53.27	20230515	1350	3.33	20230927	2985	-53.27	20230515	1350	3.33	20230927	0.53	N	133820	500	162 억	539860	N	N	2	N	00	N
110	20231011	120721	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1399	47	2	3.48	12695321	9126	8.24	1357	1405	1357	1757	947	1352	1391.12	1.80	3600	1466	1408	1379	1321	1292	1394	1307	162	405	500	910	1	1	29918118	419	-16.08	0.53	12	0.03	-87.00	2628.00	2985	20230515	-53.13	1350	20230927	3.63	2985	-53.13	20230515	1350	3.63	20230927	2985	-53.13	20230515	1350	3.63	20230927	0.53	N	133820	500	162 억	539860	N	N	2	N	00	N
111	20231011	110715	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1395	43	2	3.18	9711978	6989	6.31	1357	1405	1357	1757	947	1352	1389.61	1.80	3881	1466	1408	1379	1321	1292	1394	1307	162	405	500	910	1	1	29918118	417	-16.03	0.53	12	0.02	-87.00	2628.00	2985	20230515	-53.27	1350	20230927	3.33	2985	-53.27	20230515	1350	3.33	20230927	2985	-53.27	20230515	1350	3.33	20230927	0.53	N	133820	500	162 억	539860	N	N	2	N	00	N
112	20231011	100711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1396	44	2	3.25	9338462	6721	6.07	1357	1405	1357	1757	947	1352	1389.45	1.80	3806	1466	1408	1379	1321	1292	1394	1307	162	405	500	910	1	1	29918118	418	-16.05	0.53	12	0.02	-87.00	2628.00	2985	20230515	-53.23	1350	20230927	3.41	2985	-53.23	20230515	1350	3.41	20230927	2985	-53.23	20230515	1350	3.41	20230927	0.53	N	133820	500	162 억	539860	N	N	2	N	00	N
113	20231011	090716	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1403	51	2	3.77	2867507	2076	1.87	1357	1405	1357	1757	947	1352	1381.27	1.80	-186	1466	1408	1379	1321	1292	1394	1307	162	405	500	910	1	1	29918118	420	-16.13	0.53	12	0.01	-87.00	2628.00	2985	20230515	-53.00	1350	20230927	3.93	2985	-53.00	20230515	1350	3.93	20230927	2985	-53.00	20230515	1350	3.93	20230927	0.53	N	133820	500	162 억	539860	N	N	2	N	00	N
114	20231010	160707	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1352	-49	5	-3.50	153057907	110613	601.48	1400	1437	1350	1821	981	1401	1383.73	1.81	-1366	1456	1428	1391	1363	1326	1442	1377	162	420	500	950	1	1	29918118	404	-15.54	0.51	12	0.37	-87.00	2628.00	2985	20230515	-54.71	1350	20231010	0.15	2985	-54.71	20230515	1350	0.15	20231010	2985	-54.71	20230515	1350	0.15	20231010	0.52	N	133820	500	162 억	541226	N	N	2	N	00	N
115	20231010	150705	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1354	-47	5	-3.35	145823247	105268	572.42	1400	1437	1350	1821	981	1401	1385.26	1.81	-214	1456	1428	1391	1363	1326	1442	1377	162	420	500	950	1	1	29918118	405	-15.56	0.52	12	0.35	-87.00	2628.00	2985	20230515	-54.64	1350	20231010	0.30	2985	-54.64	20230515	1350	0.30	20231010	2985	-54.64	20230515	1350	0.30	20231010	0.52	N	133820	500	162 억	541226	N	N	0	N	00	N
116	20231010	140709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1373	-28	5	-2.00	73649490	52570	285.86	1400	1437	1373	1821	981	1401	1400.98	1.81	2229	1456	1428	1391	1363	1326	1442	1377	162	420	500	950	1	1	29918118	411	-15.78	0.52	12	0.18	-87.00	2628.00	2985	20230515	-54.00	1350	20230927	1.70	2985	-54.00	20230515	1350	1.70	20230927	2985	-54.00	20230515	1350	1.70	20230927	0.52	N	133820	500	162 억	541226	N	N	0	N	00	N
117	20231010	130702	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1399	-2	5	-0.14	68020813	48502	263.74	1400	1437	1375	1821	981	1401	1402.43	1.81	3829	1456	1428	1391	1363	1326	1442	1377	162	420	500	950	1	1	29918118	419	-16.08	0.53	12	0.16	-87.00	2628.00	2985	20230515	-53.13	1350	20230927	3.63	2985	-53.13	20230515	1350	3.63	20230927	2985	-53.13	20230515	1350	3.63	20230927	0.52	N	133820	500	162 억	541226	N	N	0	N	00	N
118	20231010	120701	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1416	15	2	1.07	37197563	26617	144.74	1400	1420	1375	1821	981	1401	1397.51	1.81	1565	1456	1428	1391	1363	1326	1442	1377	162	420	500	950	1	1	29918118	424	-16.28	0.54	12	0.09	-87.00	2628.00	2985	20230515	-52.56	1350	20230927	4.89	2985	-52.56	20230515	1350	4.89	20230927	2985	-52.56	20230515	1350	4.89	20230927	0.52	N	133820	500	162 억	541226	N	N	0	N	00	N
119	20231010	110650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1418	17	2	1.21	34782743	24901	135.41	1400	1420	1375	1821	981	1401	1396.84	1.81	1383	1456	1428	1391	1363	1326	1442	1377	162	420	500	950	1	1	29918118	424	-16.30	0.54	12	0.08	-87.00	2628.00	2985	20230515	-52.50	1350	20230927	5.04	2985	-52.50	20230515	1350	5.04	20230927	2985	-52.50	20230515	1350	5.04	20230927	0.52	N	133820	500	162 억	541226	N	N	0	N	00	N
120	20231010	100656	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1416	15	2	1.07	22163826	15933	86.64	1400	1419	1375	1821	981	1401	1391.06	1.81	-1127	1456	1428	1391	1363	1326	1442	1377	162	420	500	950	1	1	29918118	424	-16.28	0.54	12	0.05	-87.00	2628.00	2985	20230515	-52.56	1350	20230927	4.89	2985	-52.56	20230515	1350	4.89	20230927	2985	-52.56	20230515	1350	4.89	20230927	0.52	N	133820	500	162 억	541226	N	N	0	N	00	N
121	20231010	090649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1382	-19	5	-1.36	11751430	8495	46.19	1400	1400	1375	1821	981	1401	1383.33	1.81	-2255	1456	1428	1391	1363	1326	1442	1377	162	420	500	950	1	1	29918118	413	-15.89	0.53	12	0.03	-87.00	2628.00	2985	20230515	-53.70	1350	20230927	2.37	2985	-53.70	20230515	1350	2.37	20230927	2985	-53.70	20230515	1350	2.37	20230927	0.52	N	133820	500	162 억	541226	N	N	0	N	00	N
122	20231006	160658	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1401	24	2	1.74	25332843	18090	39.45	1377	1419	1354	1790	964	1377	1400.37	1.82	-4726	1429	1402	1385	1358	1341	1416	1372	162	413	500	930	1	1	29918118	419	-16.10	0.53	12	0.06	-87.00	2628.00	2985	20230515	-53.07	1350	20230927	3.78	2985	-53.07	20230515	1350	3.78	20230927	2985	-53.07	20230515	1350	3.78	20230927	0.52	N	133820	500	162 억	545952	N	N	0	N	00	N
123	20231006	150648	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1409	32	2	2.32	24085105	17201	37.51	1377	1419	1354	1790	964	1377	1400.22	1.82	-4686	1429	1402	1385	1358	1341	1416	1372	162	413	500	930	1	1	29918118	422	-16.20	0.54	12	0.06	-87.00	2628.00	2985	20230515	-52.80	1350	20230927	4.37	2985	-52.80	20230515	1350	4.37	20230927	2985	-52.80	20230515	1350	4.37	20230927	0.52	N	133820	500	162 억	545952	N	N	0	N	00	N
124	20231006	140650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1414	37	2	2.69	23366072	16691	36.40	1377	1419	1354	1790	964	1377	1399.92	1.82	-4239	1429	1402	1385	1358	1341	1416	1372	162	413	500	930	1	1	29918118	423	-16.25	0.54	12	0.06	-87.00	2628.00	2985	20230515	-52.63	1350	20230927	4.74	2985	-52.63	20230515	1350	4.74	20230927	2985	-52.63	20230515	1350	4.74	20230927	0.52	N	133820	500	162 억	545952	N	N	0	N	00	N
125	20231006	130641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1406	29	2	2.11	13480621	9688	21.13	1377	1419	1354	1790	964	1377	1391.48	1.82	-2570	1429	1402	1385	1358	1341	1416	1372	162	413	500	930	1	1	29918118	421	-16.16	0.54	12	0.03	-87.00	2628.00	2985	20230515	-52.90	1350	20230927	4.15	2985	-52.90	20230515	1350	4.15	20230927	2985	-52.90	20230515	1350	4.15	20230927	0.52	N	133820	500	162 억	545952	N	N	0	N	00	N
126	20231006	120641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1395	18	2	1.31	12764932	9178	20.02	1377	1419	1354	1790	964	1377	1390.82	1.82	-2428	1429	1402	1385	1358	1341	1416	1372	162	413	500	930	1	1	29918118	417	-16.03	0.53	12	0.03	-87.00	2628.00	2985	20230515	-53.27	1350	20230927	3.33	2985	-53.27	20230515	1350	3.33	20230927	2985	-53.27	20230515	1350	3.33	20230927	0.52	N	133820	500	162 억	545952	N	N	0	N	00	N
127	20231006	110635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1417	40	2	2.90	8362048	6020	13.13	1377	1419	1354	1790	964	1377	1389.04	1.82	-2315	1429	1402	1385	1358	1341	1416	1372	162	413	500	930	1	1	29918118	424	-16.29	0.54	12	0.02	-87.00	2628.00	2985	20230515	-52.53	1350	20230927	4.96	2985	-52.53	20230515	1350	4.96	20230927	2985	-52.53	20230515	1350	4.96	20230927	0.52	N	133820	500	162 억	545952	N	N	0	N	00	N
128	20231006	100640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1382	5	2	0.36	4204208	3055	6.66	1377	1389	1354	1790	964	1377	1376.17	1.82	-697	1429	1402	1385	1358	1341	1416	1372	162	413	500	930	1	1	29918118	413	-15.89	0.53	12	0.01	-87.00	2628.00	2985	20230515	-53.70	1350	20230927	2.37	2985	-53.70	20230515	1350	2.37	20230927	2985	-53.70	20230515	1350	2.37	20230927	0.52	N	133820	500	162 억	545952	N	N	0	N	00	N
129	20231006	090636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1354	-23	5	-1.67	99121	72	0.16	1377	1377	1354	1790	964	1377	1376.68	1.82	0	1429	1402	1385	1358	1341	1416	1372	162	413	500	930	1	1	29918118	405	-15.56	0.52	12	0.00	-87.00	2628.00	2985	20230515	-54.64	1350	20230927	0.30	2985	-54.64	20230515	1350	0.30	20230927	2985	-54.64	20230515	1350	0.30	20230927	0.52	N	133820	500	162 억	545952	N	N	0	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History