Files
KissMeData/006110/price/prices-20240101.csv
2024-11-17 15:27:48 +09:00

55 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024012312021757100.00KOSPI200철강.금속NNNNN93800-1005-0.1121805246002306029.34925009600092500122000658009390094559.3438.66034531030339846694933903668683396700886007428100500657301001147119161380059.977.48120.161564.0012540.0015890020231017-40.973520020230119166.48112300-16.4720240111914002.6320240122158900-40.972023101735400164.97202302010.83N00611050073 억5687275NN0N00N
32024012311021757100.00KOSPI200철강.금속NNNNN9410020020.2118813931001987725.29925009600092500122000658009390094652.5638.66032691030339846694933903668683396700886007428100500657301001147119161384460.177.50120.141564.0012540.0015890020231017-40.783520020230119167.33112300-16.2120240111914002.9520240122158900-40.782023101735400165.82202302010.83N00611050073 억5687275NN0N00N
42024012310021657100.00KOSPI200철강.금속NNNNN95900200022.1313874237001466218.66925009590092500122000658009390094628.2238.66041321030339846694933903668683396700886007428100500657301001147119161410961.327.65120.101564.0012540.0015890020231017-39.653520020230119172.44112300-14.6020240111914004.9220240122158900-39.652023101735400170.90202302010.83N00611050073 억5687275NN0N00N
52024012309021657100.00KOSPI200철강.금속NNNNN94900100021.0610453060011211.43925009490092500122000658009390093235.1838.6604611030339846694933903668683396700886007428100500657301001147119161396260.687.57120.011564.0012540.0015890020231017-40.283520020230119169.60112300-15.4920240111914003.8320240122158900-40.282023101735400168.08202302010.83N00611050073 억5687275NN0N00N
62024011916021557100.00KOSPI200철강.금속NNNNN9600050020.52834280660087036244.92957009960092800124100669009550095854.5338.62044011001669783296666943329316697250937507428600500668501001147119161412361.387.66120.591564.0012540.0015890020231017-39.583520020230119172.73112300-14.5120240111928003.4520240119158900-39.582023101735200172.73202301190.87N00611050073 억5682420NN45N00N
72024011915021657100.00KOSPI200철강.금속NNNNN9630080020.84781991020081615229.66957009960092800124100669009550095814.6338.62062671001669783296666943329316697250937507428600500668501001147119161416861.577.68120.551564.0012540.0015890020231017-39.403520020230119173.58112300-14.2520240111928003.7720240119158900-39.402023101735200173.58202301190.87N00611050073 억5682420NN32N00N
82024011914021557100.00KOSPI200철강.금속NNNNN97200170021.78721745050075364212.07957009960092800124100669009550095767.8938.62061531001669783296666943329316697250937507428600500668501001147119161430062.157.75120.511564.0012540.0015890020231017-38.833520020230119176.14112300-13.4520240111928004.7420240119158900-38.832023101735200176.14202301190.87N00611050073 억5682420NN32N00N
92024011913021657100.00KOSPI200철강.금속NNNNN9580030020.31487325810051473144.84957009660092800124100669009550094675.9638.62053961001669783296666943329316697250937507428600500668501001147119161409461.257.64120.351564.0012540.0015890020231017-39.713520020230119172.16112300-14.6920240111928003.2320240119158900-39.712023101735200172.16202301190.87N00611050073 억5682420NN32N00N
102024011912021757100.00KOSPI200철강.금속NNNNN93300-22005-2.3032217352003401795.72957009660093000124100669009550094709.4938.62037381001669783296666943329316697250937507428600500668501001147119161372659.657.44120.231564.0012540.0015890020231017-41.283520020230119165.06112300-16.9220240111930000.3220240119158900-41.282023101735200165.06202301190.87N00611050073 억5682420NN32N00N
112024011911021657100.00KOSPI200철강.금속NNNNN94500-10005-1.0525257290002659774.84957009660094000124100669009550094962.8738.62056091001669783296666943329316697250937507428600500668501001147119161390360.427.54120.181564.0012540.0015890020231017-40.533520020230119168.47112300-15.8520240111940000.5320240119158900-40.532023101735200168.47202301190.87N00611050073 억5682420NN32N00N
122024011910021957100.00KOSPI200철강.금속NNNNN95200-3005-0.3116590227001743049.05957009660094000124100669009550095181.9738.62045311001669783296666943329316697250937507428600500668501001147119161400660.877.59120.121564.0012540.0015890020231017-40.093520020230119170.45112300-15.2320240111940001.2820240119158900-40.092023101735200170.45202301190.87N00611050073 억5682420NN32N00N
132024011909021557100.00KOSPI200철강.금속NNNNN9580030020.3114076280014714.14957009610095500124100669009550095692.3038.6202441001669783296666943329316697250937507428600500668501001147119161409461.257.64120.011564.0012540.0015890020231017-39.713520020230119172.16112300-14.6920240111955000.3120240119158900-39.712023101735200172.16202301190.87N00611050073 억5682420NN32N00N
142024011816021557100.00KOSPI200철강.금속NNNNN95500-17005-1.7533961857003506892.15970009900095500126300681009720096852.1638.60027651012009920098200962009520098700957007429100500680401001147119161405061.067.62120.241564.0012540.0015890020231017-39.903520020230119171.31112300-14.9620240111955000.0020240118158900-39.902023101735200171.31202301190.87N00611050073 억5678763NN32N00N
152024011815021557100.00KOSPI200철강.금속NNNNN95900-13005-1.3427724335002854575.01970009900095500126300681009720097125.0138.60025651012009920098200962009520098700957007429100500680401001147119161410961.327.65120.191564.0012540.0015890020231017-39.653520020230119172.44112300-14.6020240111955000.4220240118158900-39.652023101735200172.44202301190.87N00611050073 억5678763NN0N00N
162024011814021657100.00KOSPI200철강.금속NNNNN95800-14005-1.4423533846002417563.53970009900095500126300681009720097347.8638.60016951012009920098200962009520098700957007429100500680401001147119161409461.257.64120.161564.0012540.0015890020231017-39.713520020230119172.16112300-14.6920240111955000.3120240118158900-39.712023101735200172.16202301190.87N00611050073 억5678763NN0N00N
172024011813021557100.00KOSPI200철강.금속NNNNN97000-2005-0.2117634358001804147.41970009900096500126300681009720097746.0138.60011361012009920098200962009520098700957007429100500680401001147119161427162.027.74120.121564.0012540.0015890020231017-38.963520020230119175.57112300-13.6220240111965000.5220240118158900-38.962023101735200175.57202301190.87N00611050073 억5678763NN0N00N
182024011812021657100.00KOSPI200철강.금속NNNNN96700-5005-0.5115201064001553640.83970009900096500126300681009720097844.1338.6009501012009920098200962009520098700957007429100500680401001147119161422661.837.71120.111564.0012540.0015890020231017-39.143520020230119174.72112300-13.8920240111965000.2120240118158900-39.142023101735200174.72202301190.87N00611050073 억5678763NN0N00N
192024011811021657100.00KOSPI200철강.금속NNNNN98200100021.0310816228001104029.01970009900096700126300681009720097973.0838.60015371012009920098200962009520098700957007429100500680401001147119161444762.797.83120.081564.0012540.0015890020231017-38.203520020230119178.98112300-12.5620240111967001.5520240118158900-38.202023101735200178.98202301190.87N00611050073 억5678763NN0N00N
202024011810021657100.00KOSPI200철강.금속NNNNN98200100021.03924094500943524.79970009900096700126300681009720097943.2438.60018581012009920098200962009520098700957007429100500680401001147119161444762.797.83120.061564.0012540.0015890020231017-38.203520020230119178.98112300-12.5620240111967001.5520240118158900-38.202023101735200178.98202301190.87N00611050073 억5678763NN0N00N
212024011809021557100.00KOSPI200철강.금속NNNNN98300110021.13949088009722.55970009830097000126300681009720097642.8038.6005641012009920098200962009520098700957007429100500680401001147119161446262.857.84120.011564.0012540.0015890020231017-38.143520020230119179.26112300-12.4720240111970001.3420240118158900-38.142023101735200179.26202301190.87N00611050073 억5678763NN0N00N
222024011716021457100.00KOSPI200철강.금속NNNNN97200-22005-2.2136843119003769979.4910020010020097200129200696009940097731.1138.610-1465104333101866998339736695333103100986007429800500695801001147119161430062.157.75120.261564.0012540.0015890020231017-38.833520020230119176.14112300-13.4520240111972000.0020240117158900-38.832023101735200176.14202301190.89N00611050073 억5680268NN61N00N
232024011715021657100.00KOSPI200철강.금속NNNNN97500-19005-1.9133919619003469473.1510020010020097200129200696009940097767.9738.610-911104333101866998339736695333103100986007429800500695801001147119161434462.347.78120.241564.0012540.0015890020231017-38.643520020230119176.99112300-13.1820240111972000.3120240117158900-38.642023101735200176.99202301190.89N00611050073 억5680268NN61N00N
242024011714021457100.00KOSPI200철강.금속NNNNN97900-15005-1.5129614531003028263.8510020010020097200129200696009940097795.8238.610205104333101866998339736695333103100986007429800500695801001147119161440362.607.81120.211564.0012540.0015890020231017-38.393520020230119178.12112300-12.8220240111972000.7220240117158900-38.392023101735200178.12202301190.89N00611050073 억5680268NN61N00N
252024011713021557100.00KOSPI200철강.금속NNNNN97900-15005-1.5125262142002582454.4510020010020097200129200696009940097824.2838.610-545104333101866998339736695333103100986007429800500695801001147119161440362.607.81120.181564.0012540.0015890020231017-38.393520020230119178.12112300-12.8220240111972000.7220240117158900-38.392023101735200178.12202301190.89N00611050073 억5680268NN61N00N
262024011712021657100.00KOSPI200철강.금속NNNNN97800-16005-1.6122316825002281648.1110020010020097200129200696009940097812.1738.610-891104333101866998339736695333103100986007429800500695801001147119161438862.537.80120.161564.0012540.0015890020231017-38.453520020230119177.84112300-12.9120240111972000.6220240117158900-38.452023101735200177.84202301190.89N00611050073 억5680268NN61N00N
272024011711021557100.00KOSPI200철강.금속NNNNN97900-15005-1.5119443073001987141.9010020010020097200129200696009940097846.4738.610-1215104333101866998339736695333103100986007429800500695801001147119161440362.607.81120.141564.0012540.0015890020231017-38.393520020230119178.12112300-12.8220240111972000.7220240117158900-38.392023101735200178.12202301190.89N00611050073 억5680268NN61N00N
282024011710021557100.00KOSPI200철강.금속NNNNN97800-16005-1.6115766165001610733.9610020010020097200129200696009940097883.9338.610-1129104333101866998339736695333103100986007429800500695801001147119161438862.537.80120.111564.0012540.0015890020231017-38.453520020230119177.84112300-12.9120240111972000.6220240117158900-38.452023101735200177.84202301190.89N00611050073 억5680268NN61N00N
292024011709021557100.00KOSPI200철강.금속NNNNN99400030.00452939004540.9610020010020099400129200696009940099766.3038.610-197104333101866998339736695333103100986007429800500695801001147119161462463.557.93120.001564.0012540.0015890020231017-37.443520020230119182.39112300-11.4920240111978001.6420240115158900-37.442023101735200182.39202301190.89N00611050073 억5680268NN61N00N
302024011616021457100.00KOSPI200철강.금속NNNNN9940030020.3047079029004715882.119800010230097800128800694009910099833.1138.630-5625102366100732992669763296166100000969007429700500693701001147119161462463.557.93120.321564.0012540.0015890020231017-37.443520020230119182.39112300-11.4920240111978001.6420240116158900-37.442023101735200182.39202301190.92N00611050073 억5682505NN61N00N
312024011615021557100.00KOSPI200철강.금속NNNNN9950040020.4044484472004454877.579800010230097800128800694009910099857.4338.630-5545102366100732992669763296166100000969007429700500693701001147119161463863.627.93120.301564.0012540.0015890020231017-37.383520020230119182.67112300-11.4020240111978001.7420240116158900-37.382023101735200182.67202301190.92N00611050073 억5682505NN28N00N
322024011614021557100.00KOSPI200철강.금속NNNNN100400130021.3140796726004085471.139800010230097800128800694009910099859.8538.630-4658102366100732992669763296166100000969007429700500693701001147119161477164.198.01120.281564.0012540.0015890020231017-36.823520020230119185.23112300-10.6020240111978002.6620240116158900-36.822023101735200185.23202301190.92N00611050073 억5682505NN28N00N
332024011613021457100.00KOSPI200철강.금속NNNNN100300120021.2137951277003801866.209800010230097800128800694009910099824.5338.630-4109102366100732992669763296166100000969007429700500693701001147119161475664.138.00120.261564.0012540.0015890020231017-36.883520020230119184.94112300-10.6920240111978002.5620240116158900-36.882023101735200184.94202301190.92N00611050073 억5682505NN28N00N
342024011612021457100.00KOSPI200철강.금속NNNNN102000290022.9332267371003238156.389800010230097800128800694009910099649.1238.630-5071102366100732992669763296166100000969007429700500693701001147119161500665.228.13120.221564.0012540.0015890020231017-35.813520020230119189.77112300-9.1720240111978004.2920240116158900-35.812023101735200189.77202301190.92N00611050073 억5682505NN28N00N
352024011611021457100.00KOSPI200철강.금속NNNNN100100100021.0120515216002074636.129800010030097800128800694009910098887.5538.630-4414102366100732992669763296166100000969007429700500693701001147119161472764.007.98120.141564.0012540.0015890020231017-37.003520020230119184.38112300-10.8620240111978002.3520240116158900-37.002023101735200184.38202301190.92N00611050073 억5682505NN28N00N
362024011610021557100.00KOSPI200철강.금속NNNNN98300-8005-0.8111097560001123419.569800010030097800128800694009910098785.4238.630-3620102366100732992669763296166100000969007429700500693701001147119161446262.857.84120.081564.0012540.0015890020231017-38.143520020230119179.26112300-12.4720240111978000.5120240116158900-38.142023101735200179.26202301190.92N00611050073 억5682505NN28N00N
372024011609021457100.00KOSPI200철강.금속NNNNN97900-12005-1.2112358700012612.20980009820097800128800694009910098005.4038.630-321102366100732992669763296166100000969007429700500693701001147119161440362.607.81120.011564.0012540.0015890020231017-38.393520020230119178.12112300-12.8220240111978000.1020240116158900-38.392023101735200178.12202301190.92N00611050073 억5682505NN28N00N
382024011516021457100.00KOSPI200철강.금속NNNNN99100-19005-1.8855869864005655955.30100000100900978001313007070010100098779.4138.62012831096661053321031669883296666104250977507430300500707001001147119161458063.367.90120.381564.0012540.0015890020231017-37.633520020230119181.53112300-11.7520240111978001.3320240115158900-37.632023101735200181.53202301190.90N00611050073 억5682137NN28N00N
392024011515021557100.00KOSPI200철강.금속NNNNN98400-26005-2.5747127924004772546.66100000100900978001313007070010100098748.6938.62019451096661053321031669883296666104250977507430300500707001001147119161447762.927.85120.321564.0012540.0015890020231017-38.073520020230119179.55112300-12.3820240111978000.6120240115158900-38.072023101735200179.55202301190.90N00611050073 억5682137NN25N00N
402024011514021557100.00KOSPI200철강.금속NNNNN98800-22005-2.1838443896003889538.03100000100900978001313007070010100098839.9238.62027801096661053321031669883296666104250977507430300500707001001147119161453563.177.88120.261564.0012540.0015890020231017-37.823520020230119180.68112300-12.0220240111978001.0220240115158900-37.822023101735200180.68202301190.90N00611050073 억5682137NN25N00N
412024011513021457100.00KOSPI200철강.금속NNNNN98800-22005-2.1835295803003570934.91100000100900978001313007070010100098842.5838.62026251096661053321031669883296666104250977507430300500707001001147119161453563.177.88120.241564.0012540.0015890020231017-37.823520020230119180.68112300-12.0220240111978001.0220240115158900-37.822023101735200180.68202301190.90N00611050073 억5682137NN25N00N
422024011512021457100.00KOSPI200철강.금속NNNNN99100-19005-1.8832339446003272131.99100000100900978001313007070010100098833.5938.62035251096661053321031669883296666104250977507430300500707001001147119161458063.367.90120.221564.0012540.0015890020231017-37.633520020230119181.53112300-11.7520240111978001.3320240115158900-37.632023101735200181.53202301190.90N00611050073 억5682137NN25N00N
432024011511021357100.00KOSPI200철강.금속NNNNN99000-20005-1.9829322635002966929.01100000100900978001313007070010100098832.2038.62028081096661053321031669883296666104250977507430300500707001001147119161456563.307.89120.201564.0012540.0015890020231017-37.703520020230119181.25112300-11.8420240111978001.2320240115158900-37.702023101735200181.25202301190.90N00611050073 억5682137NN25N00N
442024011510021357100.00KOSPI200철강.금속NNNNN98800-22005-2.1819763294001996519.52100000100900978001313007070010100098989.2038.62028641096661053321031669883296666104250977507430300500707001001147119161453563.177.88120.141564.0012540.0015890020231017-37.823520020230119180.68112300-12.0220240111978001.0220240115158900-37.822023101735200180.68202301190.90N00611050073 억5682137NN25N00N
452024011509021457100.00KOSPI200철강.금속NNNNN100100-9005-0.8913150210013161.29100000100900992001313007070010100099921.5138.620-81096661053321031669883296666104250977507430300500707001001147119161472764.007.98120.011564.0012540.0015890020231017-37.003520020230119184.38112300-10.8620240111985001.6220240110158900-37.002023101735200184.38202301190.90N00611050073 억5682137NN25N00N
462024011216021457100.00KOSPI200철강.금속NNNNN101000-65005-6.051045493230010192958.1710750010750010100013970075300107500102571.8838.730-19363118233112866106933101566956331155501042507432200500752501001147119161485964.588.05120.691564.0012540.0015890020231017-36.443520020230119186.93112300-10.0620240111985002.5420240110158900-36.442023101735200186.93202301190.93N00611050073 억5697498NN25N00N
472024011215021457100.00KOSPI200철강.금속NNNNN101600-59005-5.4993859563009136452.1410750010750010120013970075300107500102730.4638.730-17436118233112866106933101566956331155501042507432200500752501001147119161494764.968.10120.621564.0012540.0015890020231017-36.063520020230119188.64112300-9.5320240111985003.1520240110158900-36.062023101735200188.64202301190.93N00611050073 억5697498NN10N00N
482024011214021457100.00KOSPI200철강.금속NNNNN101500-60005-5.5888202013008578648.9610750010750010120013970075300107500102815.2938.730-16299118233112866106933101566956331155501042507432200500752501001147119161493364.908.09120.581564.0012540.0015890020231017-36.123520020230119188.35112300-9.6220240111985003.0520240110158900-36.122023101735200188.35202301190.93N00611050073 억5697498NN10N00N
492024011213021257100.00KOSPI200철강.금속NNNNN101500-60005-5.5883068565008072446.0710750010750010120013970075300107500102903.3438.730-14939118233112866106933101566956331155501042507432200500752501001147119161493364.908.09120.551564.0012540.0015890020231017-36.123520020230119188.35112300-9.6220240111985003.0520240110158900-36.122023101735200188.35202301190.93N00611050073 억5697498NN10N00N
502024011212021357100.00KOSPI200철강.금속NNNNN101900-56005-5.2171918692006976239.8210750010750010160013970075300107500103090.3038.730-10660118233112866106933101566956331155501042507432200500752501001147119161499165.158.13120.471564.0012540.0015890020231017-35.873520020230119189.49112300-9.2620240111985003.4520240110158900-35.872023101735200189.49202301190.93N00611050073 억5697498NN10N00N
512024011211021357100.00KOSPI200철강.금속NNNNN102100-54005-5.0261846117005990334.1910750010750010160013970075300107500103242.4238.730-7828118233112866106933101566956331155501042507432200500752501001147119161502165.288.14120.411564.0012540.0015890020231017-35.753520020230119190.06112300-9.0820240111985003.6520240110158900-35.752023101735200190.06202301190.93N00611050073 억5697498NN10N00N
522024011210021457100.00KOSPI200철강.금속NNNNN103700-38005-3.5340616076003915922.3510750010750010210013970075300107500103719.0938.730-7232118233112866106933101566956331155501042507432200500752501001147119161525666.308.27120.271564.0012540.0015890020231017-34.743520020230119194.60112300-7.6620240111985005.2820240110158900-34.742023101735200194.60202301190.93N00611050073 억5697498NN10N00N
532024011209021357100.00KOSPI200철강.금속NNNNN104800-27005-2.5161780080058083.3110750010750010400013970075300107500106366.9538.730-1128118233112866106933101566956331155501042507432200500752501001147119161541867.018.36120.041564.0012540.0015890020231017-34.053520020230119197.73112300-6.6820240111985006.4020240110158900-34.052023101735200197.73202301190.93N00611050073 억5697498NN10N00N
542024011116021357100.00KOSPI200철강.금속NNNNN107500590025.8118442691000172007331.9110300011230010100013200071200101600107219.0238.730-24031056661036321010669903296466102350977507430400500711201001147119161581568.738.57121.171564.0012540.0015890020231017-32.353520020230119205.40112300-4.2720240111985009.1420240110158900-32.352023101735200205.40202301190.92N00611050073 억5697482NN10N00N
552024011115021457100.00KOSPI200철강.금속NNNNN105500390023.84546385850052493101.2910300010800010100013200071200101600104087.3738.73036491056661036321010669903296466102350977507430400500711201001147119161552167.468.41120.361564.0012540.0015890020231017-33.613520020230119199.72108000-2.3120240111985007.1120240110158900-33.612023101735200199.72202301190.92N00611050073 억5697482NN21N00N
562024011114021357100.00KOSPI200철강.금속NNNNN10170010020.1027826179002697052.0410300010570010100013200071200101600103174.5638.73017431056661036321010669903296466102350977507430400500711201001147119161496265.038.11120.181564.0012540.0015890020231017-36.003520020230119188.92106500-4.5120240105985003.2520240110158900-36.002023101735200188.92202301190.92N00611050073 억5697482NN21N00N
572024011113021357100.00KOSPI200철강.금속NNNNN10190030020.3024318398002352245.3910300010570010100013200071200101600103385.7638.73027631056661036321010669903296466102350977507430400500711201001147119161499165.158.13120.161564.0012540.0015890020231017-35.873520020230119189.49106500-4.3220240105985003.4520240110158900-35.872023101735200189.49202301190.92N00611050073 억5697482NN21N00N
582024011112021357100.00KOSPI200철강.금속NNNNN102600100020.9821495922002075640.0510300010570010120013200071200101600103564.8638.73026651056661036321010669903296466102350977507430400500711201001147119161509465.608.18120.141564.0012540.0015890020231017-35.433520020230119191.48106500-3.6620240105985004.1620240110158900-35.432023101735200191.48202301190.92N00611050073 억5697482NN21N00N
592024011111021357100.00KOSPI200철강.금속NNNNN103200160021.5719347735001866636.0210300010570010120013200071200101600103652.2838.73027741056661036321010669903296466102350977507430400500711201001147119161518365.988.23120.131564.0012540.0015890020231017-35.053520020230119193.18106500-3.1020240105985004.7720240110158900-35.052023101735200193.18202301190.92N00611050073 억5697482NN21N00N
602024011110021357100.00KOSPI200철강.금속NNNNN103200160021.5714116692001357026.1810300010570010120013200071200101600104028.6838.73027041056661036321010669903296466102350977507430400500711201001147119161518365.988.23120.091564.0012540.0015890020231017-35.053520020230119193.18106500-3.1020240105985004.7720240110158900-35.052023101735200193.18202301190.92N00611050073 억5697482NN21N00N
612024011109021357100.00KOSPI200철강.금속NNNNN103300170021.6722291150021664.1810300010350010120013200071200101600102913.9038.7306931056661036321010669903296466102350977507430400500711201001147119161519766.058.24120.011564.0012540.0015890020231017-34.993520020230119193.47106500-3.0020240105985004.8720240110158900-34.992023101735200193.47202301190.92N00611050073 억5697482NN21N00N
622024011016021257100.00KOSPI200철강.금속NNNNN101600-5005-0.49515761260051431225.281021001031009850013270071500102100100280.9838.69-524086105366103732102666101032999661032001005007430600500714701001147119161494764.968.10120.351564.0012540.0015890020231017-36.063520020230119188.64106500-4.6020240105985003.1520240110158900-36.062023101735200188.64202301190.92N00611050073 억5691476NN21N00N
632024011015021257100.00KOSPI200철강.금속NNNNN101500-6005-0.59500311790049908218.611021001031009850013270071500102100100246.4438.69-524416105366103732102666101032999661032001005007430600500714701001147119161493364.908.09120.341564.0012540.0015890020231017-36.123520020230119188.35106500-4.6920240105985003.0520240110158900-36.122023101735200188.35202301190.92N00611050073 억5691476NN50N00N
642024011014021357100.00KOSPI200철강.금속NNNNN101000-11005-1.08455330400045468199.161021001031009850013270071500102100100142.6238.69-525057105366103732102666101032999661032001005007430600500714701001147119161485964.588.05120.311564.0012540.0015890020231017-36.443520020230119186.93106500-5.1620240105985002.5420240110158900-36.442023101735200186.93202301190.92N00611050073 억5691476NN50N00N
652024011013021357100.00KOSPI200철강.금속NNNNN100100-20005-1.96399722760039941174.951021001031009850013270071500102100100077.8038.69-522682105366103732102666101032999661032001005007430600500714701001147119161472764.007.98120.271564.0012540.0015890020231017-37.003520020230119184.38106500-6.0120240105985001.6220240110158900-37.002023101735200184.38202301190.92N00611050073 억5691476NN50N00N
662024011012021357100.00KOSPI200철강.금속NNNNN100000-21005-2.06347419990034708152.031021001031009850013270071500102100100097.3838.69-523707105366103732102666101032999661032001005007430600500714701001147119161471263.947.97120.241564.0012540.0015890020231017-37.073520020230119184.09106500-6.1020240105985001.5220240110158900-37.072023101735200184.09202301190.92N00611050073 억5691476NN50N00N
672024011011021357100.00KOSPI200철강.금속NNNNN100000-21005-2.06312801510031251136.891021001031009850013270071500102100100092.6438.69-523352105366103732102666101032999661032001005007430600500714701001147119161471263.947.97120.211564.0012540.0015890020231017-37.073520020230119184.09106500-6.1020240105985001.5220240110158900-37.072023101735200184.09202301190.92N00611050073 억5691476NN50N00N
682024011010021257100.00KOSPI200철강.금속NNNNN100100-20005-1.9612176828001205052.7810210010310010000013270071500102100101051.6438.69-52-357105366103732102666101032999661032001005007430600500714701001147119161472764.007.98120.081564.0012540.0015890020231017-37.003520020230119184.38106500-6.0120240105987001.4220240103158900-37.002023101735200184.38202301190.92N00611050073 억5691476NN50N00N
692024011009021357100.00KOSPI200철강.금속NNNNN101300-8005-0.78504751004962.1710210010210010110013270071500102100101757.4138.69-52-231105366103732102666101032999661032001005007430600500714701001147119161490364.778.08120.001564.0012540.0015890020231017-36.253520020230119187.78106500-4.8820240105987002.6320240103158900-36.252023101735200187.78202301190.92N00611050073 억5691476NN50N00N
702024010916021257100.00KOSPI200철강.금속NNNNN102100-2005-0.2023387232002279988.0910250010430010160013290071700102300102580.4238.68-1307941055001039001030001014001005001034501009507430600500716101001147119161502165.288.14120.151564.0012540.0015890020231017-35.753520020230119190.06106500-4.1320240105987003.4420240103158900-35.752023101735200190.06202301190.90N00611050073 억5691019NN50N00N
712024010915021357100.00KOSPI200철강.금속NNNNN102000-3005-0.2921885031002132782.4010250010430010160013290071700102300102616.5538.68-1309351055001039001030001014001005001034501009507430600500716101001147119161500665.228.13120.141564.0012540.0015890020231017-35.813520020230119189.77106500-4.2320240105987003.3420240103158900-35.812023101735200189.77202301190.90N00611050073 억5691019NN164N00N
722024010914021257100.00KOSPI200철강.금속NNNNN102100-2005-0.2018805058001831370.7610250010430010160013290071700102300102686.9338.68-13010421055001039001030001014001005001034501009507430600500716101001147119161502165.288.14120.121564.0012540.0015890020231017-35.753520020230119190.06106500-4.1320240105987003.4420240103158900-35.752023101735200190.06202301190.90N00611050073 억5691019NN164N00N
732024010913021257100.00KOSPI200철강.금속NNNNN101700-6005-0.5916636893001618262.5210250010430010170013290071700102300102811.1038.68-13011471055001039001030001014001005001034501009507430600500716101001147119161496265.038.11120.111564.0012540.0015890020231017-36.003520020230119188.92106500-4.5120240105987003.0420240103158900-36.002023101735200188.92202301190.90N00611050073 억5691019NN164N00N
742024010912021357100.00KOSPI200철강.금속NNNNN102200-1005-0.1013562501001316550.8710250010430010220013290071700102300103019.3838.68-13013811055001039001030001014001005001034501009507430600500716101001147119161503665.358.15120.091564.0012540.0015890020231017-35.683520020230119190.34106500-4.0420240105987003.5520240103158900-35.682023101735200190.34202301190.90N00611050073 억5691019NN164N00N
752024010911021257100.00KOSPI200철강.금속NNNNN10270040020.3910893564001056040.8010250010430010230013290071700102300103158.7538.68-13021811055001039001030001014001005001034501009507430600500716101001147119161510965.668.19120.071564.0012540.0015890020231017-35.373520020230119191.76106500-3.5720240105987004.0520240103158900-35.372023101735200191.76202301190.90N00611050073 억5691019NN164N00N
762024010910021257100.00KOSPI200철강.금속NNNNN103700140021.37705958100682826.3810250010430010250013290071700102300103391.6438.68-13015711055001039001030001014001005001034501009507430600500716101001147119161525666.308.27120.051564.0012540.0015890020231017-34.743520020230119194.60106500-2.6320240105987005.0720240103158900-34.742023101735200194.60202301190.90N00611050073 억5691019NN164N00N
772024010909021257100.00KOSPI200철강.금속NNNNN103400110021.08546079005322.0610250010340010250013290071700102300102646.4338.68-1303741055001039001030001014001005001034501009507430600500716101001147119161521266.118.25120.001564.0012540.0015890020231017-34.933520020230119193.75106500-2.9120240105987004.7620240103158900-34.932023101735200193.75202301190.90N00611050073 억5691019NN164N00N
782024010816021257100.00KOSPI200철강.금속NNNNN102300-17005-1.6326460305002562645.9410360010460010210013520072800104000103261.2938.680-3537110200107100103400100300966001086501018507431200500728001001147119161505065.418.16120.171564.0012540.0015890020231017-35.623520020230119190.62106500-3.9420240105987003.6520240103158900-35.622023101735200190.62202301190.89N00611050073 억5690516NN164N00N
792024010815021357100.00KOSPI200철강.금속NNNNN102700-13005-1.2524105435002332641.8110360010460010210013520072800104000103341.4938.680-2506110200107100103400100300966001086501018507431200500728001001147119161510965.668.19120.161564.0012540.0015890020231017-35.373520020230119191.76106500-3.5720240105987004.0520240103158900-35.372023101735200191.76202301190.89N00611050073 억5690516NN210N00N
802024010814021257100.00KOSPI200철강.금속NNNNN102500-15005-1.4422227681002149538.5310360010460010210013520072800104000103408.6138.680-2411110200107100103400100300966001086501018507431200500728001001147119161508065.548.17120.151564.0012540.0015890020231017-35.493520020230119191.19106500-3.7620240105987003.8520240103158900-35.492023101735200191.19202301190.89N00611050073 억5690516NN210N00N
812024010813021157100.00KOSPI200철강.금속NNNNN103300-7005-0.6718843331001820032.6210360010460010210013520072800104000103534.7938.680-2142110200107100103400100300966001086501018507431200500728001001147119161519766.058.24120.121564.0012540.0015890020231017-34.993520020230119193.47106500-3.0020240105987004.6620240103158900-34.992023101735200193.47202301190.89N00611050073 억5690516NN210N00N
822024010812021357100.00KOSPI200철강.금속NNNNN103400-6005-0.5816321617001575428.2410360010460010210013520072800104000103603.0038.680-1336110200107100103400100300966001086501018507431200500728001001147119161521266.118.25120.111564.0012540.0015890020231017-34.933520020230119193.75106500-2.9120240105987004.7620240103158900-34.932023101735200193.75202301190.89N00611050073 억5690516NN210N00N
832024010811021257100.00KOSPI200철강.금속NNNNN103400-6005-0.5813636149001315923.5910360010460010210013520072800104000103626.0338.680-618110200107100103400100300966001086501018507431200500728001001147119161521266.118.25120.091564.0012540.0015890020231017-34.933520020230119193.75106500-2.9120240105987004.7620240103158900-34.932023101735200193.75202301190.89N00611050073 억5690516NN210N00N
842024010810021457100.00KOSPI200철강.금속NNNNN104000030.00843381100816514.6410360010450010210013520072800104000103292.2438.680-53110200107100103400100300966001086501018507431200500728001001147119161530066.508.29120.061564.0012540.0015890020231017-34.553520020230119195.45106500-2.3520240105987005.3720240103158900-34.552023101735200195.45202301190.89N00611050073 억5690516NN210N00N
852024010809021257100.00KOSPI200철강.금속NNNNN103200-8005-0.77737733007141.2810360010380010280013520072800104000103323.9538.680148110200107100103400100300966001086501018507431200500728001001147119161518365.988.23120.001564.0012540.0015890020231017-35.053520020230119193.18106500-3.1020240105987004.5620240103158900-35.052023101735200193.18202301190.89N00611050073 억5690516NN210N00N
862024010516021257100.00KOSPI200철강.금속NNNNN104000330023.28574855410055373196.73999001065009970013090070500100700103815.0438.7230-67971043001025001015009970098700102000992007430200500704901001147119161530066.508.29120.381564.0012540.0015890020231017-34.553520020230119195.45106500-2.3520240105987005.3720240103158900-34.552023101735200195.45202301190.92N00611050073 억5695894NN210N00N
872024010515021257100.00KOSPI200철강.금속NNNNN103400270022.68536660380051696183.67999001065009970013090070500100700103810.8138.7230-61091043001025001015009970098700102000992007430200500704901001147119161521266.118.25120.351564.0012540.0015890020231017-34.933520020230119193.75106500-2.9120240105987004.7620240103158900-34.932023101735200193.75202301190.92N00611050073 억5695894NN232N00N
882024010514021257100.00KOSPI200철강.금속NNNNN103700300022.98497561440047904170.20999001065009970013090070500100700103866.3738.7230-56501043001025001015009970098700102000992007430200500704901001147119161525666.308.27120.331564.0012540.0015890020231017-34.743520020230119194.60106500-2.6320240105987005.0720240103158900-34.742023101735200194.60202301190.92N00611050073 억5695894NN232N00N
892024010513021257100.00KOSPI200철강.금속NNNNN103900320023.18443752210042698151.70999001065009970013090070500100700103928.1038.7230-37661043001025001015009970098700102000992007430200500704901001147119161528666.438.29120.291564.0012540.0015890020231017-34.613520020230119195.17106500-2.4420240105987005.2720240103158900-34.612023101735200195.17202301190.92N00611050073 억5695894NN232N00N
902024010512021257100.00KOSPI200철강.금속NNNNN104100340023.38407354720039203139.28999001065009970013090070500100700103909.0738.7230-26201043001025001015009970098700102000992007430200500704901001147119161531566.568.30120.271564.0012540.0015890020231017-34.493520020230119195.74106500-2.2520240105987005.4720240103158900-34.492023101735200195.74202301190.92N00611050073 억5695894NN232N00N
912024010511021157100.00KOSPI200철강.금속NNNNN104400370023.67367418260035361125.63999001065009970013090070500100700103904.9438.7230-24541043001025001015009970098700102000992007430200500704901001147119161535966.758.33120.241564.0012540.0015890020231017-34.303520020230119196.59106500-1.9720240105987005.7820240103158900-34.302023101735200196.59202301190.92N00611050073 억5695894NN232N00N
922024010510021257100.00KOSPI200철강.금속NNNNN102100140021.39757910400751326.69999001022009970013090070500100700100879.8638.72303401043001025001015009970098700102000992007430200500704901001147119161502165.288.14120.051564.0012540.0015890020231017-35.753520020230119190.06106400-4.0420240102987003.4420240103158900-35.752023101735200190.06202301190.92N00611050073 억5695894NN232N00N
932024010509021257100.00KOSPI200철강.금속NNNNN100300-4005-0.40663622006642.3699900100700998001309007050010070099943.0738.7230-1611043001025001015009970098700102000992007430200500704901001147119161475664.138.00120.001564.0012540.0015890020231017-36.883520020230119184.94106400-5.7320240102987001.6220240103158900-36.882023101735200184.94202301190.92N00611050073 억5695894NN232N00N
942024010416021157100.00KOSPI200철강.금속NNNNN100700-27005-2.6127915473002757531.4110300010330010050013440072400103400101235.9738.710-418810880010610010240099700960001074501010507431000500723801001147119161481564.398.03120.191564.0012540.0015890020231017-36.633520020230119186.08106400-5.3620240102987002.0320240103158900-36.632023101735200186.08202301190.92N00611050073 억5694859NN232N00N
952024010415021257100.00KOSPI200철강.금속NNNNN100800-26005-2.5125377872002505728.5410300010330010050013440072400103400101279.7238.710-361510880010610010240099700960001074501010507431000500723801001147119161483064.458.04120.171564.0012540.0015890020231017-36.563520020230119186.36106400-5.2620240102987002.1320240103158900-36.562023101735200186.36202301190.92N00611050073 억5694859NN324N00N
962024010414021157100.00KOSPI200철강.금속NNNNN100900-25005-2.4221948238002165624.6710300010330010050013440072400103400101348.5138.710-397910880010610010240099700960001074501010507431000500723801001147119161484464.518.05120.151564.0012540.0015890020231017-36.503520020230119186.65106400-5.1720240102987002.2320240103158900-36.502023101735200186.65202301190.92N00611050073 억5694859NN324N00N
972024010413021157100.00KOSPI200철강.금속NNNNN100700-27005-2.6119601111001933122.0210300010330010050013440072400103400101396.2638.710-409010880010610010240099700960001074501010507431000500723801001147119161481564.398.03120.131564.0012540.0015890020231017-36.633520020230119186.08106400-5.3620240102987002.0320240103158900-36.632023101735200186.08202301190.92N00611050073 억5694859NN324N00N
982024010412021157100.00KOSPI200철강.금속NNNNN101000-24005-2.3216869390001662518.9410300010330010050013440072400103400101468.8538.710-334510880010610010240099700960001074501010507431000500723801001147119161485964.588.05120.111564.0012540.0015890020231017-36.443520020230119186.93106400-5.0820240102987002.3320240103158900-36.442023101735200186.93202301190.92N00611050073 억5694859NN324N00N
992024010411021057100.00KOSPI200철강.금속NNNNN100900-25005-2.4213999993001377615.6910300010330010070013440072400103400101624.6838.710-282710880010610010240099700960001074501010507431000500723801001147119161484464.518.05120.091564.0012540.0015890020231017-36.503520020230119186.65106400-5.1720240102987002.2320240103158900-36.502023101735200186.65202301190.92N00611050073 억5694859NN324N00N
1002024010410021157100.00KOSPI200철강.금속NNNNN101900-15005-1.4576357460074908.5310300010330010100013440072400103400101943.9338.71023210880010610010240099700960001074501010507431000500723801001147119161499165.158.13120.051564.0012540.0015890020231017-35.873520020230119189.49106400-4.2320240102987003.2420240103158900-35.872023101735200189.49202301190.92N00611050073 억5694859NN324N00N
1012024010409021257100.00KOSPI200철강.금속NNNNN101300-21005-2.03633773006190.7110300010330010100013440072400103400102369.9538.710-24110880010610010240099700960001074501010507431000500723801001147119161490364.778.08120.001564.0012540.0015890020231017-36.253520020230119187.78106400-4.7920240102987002.6320240103158900-36.252023101735200187.78202301190.92N00611050073 억5694859NN324N00N
1022024010316021157100.00KOSPI200철강.금속NNNNN10340050020.49880907010087478174.371021001051009870013370072100102900100695.4638.660-2600107966105432103866101332997661046501005507430800500720301001147119161521266.118.25120.591564.0012540.0015890020231017-34.933520020230119193.75106400-2.8220240102987004.7620240103158900-34.932023101735200193.75202301190.93N00611050073 억5688130NN324N00N
1032024010315021057100.00KOSPI200철강.금속NNNNN10340050020.49834357840082974165.401021001051009870013370072100102900100556.5438.660-1027107966105432103866101332997661046501005507430800500720301001147119161521266.118.25120.561564.0012540.0015890020231017-34.933520020230119193.75106400-2.8220240102987004.7620240103158900-34.932023101735200193.75202301190.93N00611050073 억5688130NN213N00N
1042024010314020857100.00KOSPI200철강.금속NNNNN102300-6005-0.58710697000071021141.571021001027009870013370072100102900100068.5738.660-301107966105432103866101332997661046501005507430800500720301001147119161505065.418.16120.481564.0012540.0015890020231017-35.623520020230119190.62106400-3.8520240102987003.6520240103158900-35.622023101735200190.62202301190.93N00611050073 억5688130NN213N00N
1052024010313021057100.00KOSPI200철강.금속NNNNN100700-22005-2.14599021460060062119.72102100102200987001337007210010290099733.8538.6601422107966105432103866101332997661046501005507430800500720301001147119161481564.398.03120.411564.0012540.0015890020231017-36.633520020230119186.08106400-5.3620240102987002.0320240103158900-36.632023101735200186.08202301190.93N00611050073 억5688130NN213N00N
1062024010312021257100.00KOSPI200철강.금속NNNNN100100-28005-2.72552912940055467110.56102100102200987001337007210010290099683.2238.6601247107966105432103866101332997661046501005507430800500720301001147119161472764.007.98120.381564.0012540.0015890020231017-37.003520020230119184.38106400-5.9220240102987001.4220240103158900-37.002023101735200184.38202301190.93N00611050073 억5688130NN213N00N
1072024010311021157100.00KOSPI200철강.금속NNNNN99700-32005-3.1147143863004731894.32102100102200987001337007210010290099631.9938.660290107966105432103866101332997661046501005507430800500720301001147119161466863.757.95120.321564.0012540.0015890020231017-37.263520020230119183.24106400-6.3020240102987001.0120240103158900-37.262023101735200183.24202301190.93N00611050073 억5688130NN213N00N
1082024010310021057100.00KOSPI200철강.금속NNNNN99600-33005-3.2130869539003090161.60102100102200994001337007210010290099898.1938.660419107966105432103866101332997661046501005507430800500720301001147119161465363.687.94120.211564.0012540.0015890020231017-37.323520020230119182.95106400-6.3920240102994000.2020240103158900-37.322023101735200182.95202301190.93N00611050073 억5688130NN213N00N
1092024010309021157100.00KOSPI200철강.금속NNNNN100600-23005-2.2410842750010672.1310210010220010060013370072100102900101619.0338.660-407107966105432103866101332997661046501005507430800500720301001147119161480064.328.02120.011564.0012540.0015890020231017-36.693520020230119185.80106400-5.45202401021006000.0020240103158900-36.692023101735200185.80202301190.93N00611050073 억5688130NN213N00N
1102024010216021057100.00KOSPI200철강.금속NNNNN102900-35005-3.29513986450049824127.5410640010640010230013830074500106400103160.0838.67010891105331084661069331048661033331077001041007431900500744801001147119161513965.798.21120.341564.0012540.0015890020231017-35.243520020230119192.33106400-3.29202401021023000.5920240102158900-35.242023101735200192.33202301190.93N00611050073 억5689179NN213N00N
1112024010215021057100.00KOSPI200철강.금속NNNNN103300-31005-2.91471617950045718117.0310640010640010230013830074500106400103157.4838.67017941105331084661069331048661033331077001041007431900500744801001147119161519766.058.24120.311564.0012540.0015890020231017-34.993520020230119193.47106400-2.91202401021023000.9820240102158900-34.992023101735200193.47202301190.93N00611050073 억5689179NN119N00N
1122024010214021057100.00KOSPI200철강.금속NNNNN102500-39005-3.67403233880039081100.0410640010640010230013830074500106400103178.3538.670-3151105331084661069331048661033331077001041007431900500744801001147119161508065.548.17120.271564.0012540.0015890020231017-35.493520020230119191.19106400-3.67202401021023000.2020240102158900-35.492023101735200191.19202301190.93N00611050073 억5689179NN119N00N
1132024010213021057100.00KOSPI200철강.금속NNNNN102800-36005-3.3834034354003294784.3410640010640010230013830074500106400103299.5638.670-7131105331084661069331048661033331077001041007431900500744801001147119161512465.738.20120.221564.0012540.0015890020231017-35.313520020230119192.05106400-3.38202401021023000.4920240102158900-35.312023101735200192.05202301190.93N00611050073 억5689179NN119N00N
1142024010212021057100.00KOSPI200철강.금속NNNNN102600-38005-3.5728487655002754470.5110640010640010250013830074500106400103425.1338.67013731105331084661069331048661033331077001041007431900500744801001147119161509465.608.18120.191564.0012540.0015890020231017-35.433520020230119191.48106400-3.57202401021025000.1020240102158900-35.432023101735200191.48202301190.93N00611050073 억5689179NN119N00N
1152024010211021057100.00KOSPI200철강.금속NNNNN103100-33005-3.1018870611001818546.5510640010640010280013830074500106400103769.0438.6706631105331084661069331048661033331077001041007431900500744801001147119161516865.928.22120.121564.0012540.0015890020231017-35.123520020230119192.90106400-3.10202401021028000.2920240102158900-35.122023101735200192.90202301190.93N00611050073 억5689179NN119N00N
1162024010210020857100.00KOSPI200철강.금속NNNNN104200-22005-2.0714914160014103.6110640010640010380013830074500106400105770.6138.670-7061105331084661069331048661033331077001041007431900500744801001147119161533066.628.31120.011564.0012540.0015890020231017-34.423520020230119196.02106400-2.07202401021038000.3920240102158900-34.422023101735200196.02202301190.93N00611050073 억5689179NN119N00N
1172024010209020657100.00KOSPI200철강.금속NNNNN106400030.00000.00000138300745001064000.0038.67001105331084661069331048661033331077001041007431900500744801001147119161565368.038.48120.001564.0012540.0015890020231017-33.043520020230119202.2700.00000.000158900-33.042023101735200202.27202301190.93N00611050073 억5689179NN119N00N