KissMeData/012160/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

51 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	shortOverheated
2	20231031	160301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	547	12	2	2.24	36228669	67160	57.10	540	549	532	695	375	535	539.44	0.38	370	563	548	533	518	503	556	526	507	160	500	360	1	1	101310372	554	-182.33	0.20	12	0.07	-3.00	2699.00	836	20230221	-34.57	518	20231024	5.60	836	-34.57	20230221	518	5.60	20231024	836	-34.57	20230221	518	5.60	20231024	0.91	N	012160	500	506 억	387943	N	N	0	N	N
3	20231031	150304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	542	7	2	1.31	34686268	64318	54.68	540	549	533	695	375	535	539.29	0.38	704	563	548	533	518	503	556	526	507	160	500	360	1	1	101310372	549	-180.67	0.20	12	0.06	-3.00	2699.00	836	20230221	-35.17	518	20231024	4.63	836	-35.17	20230221	518	4.63	20231024	836	-35.17	20230221	518	4.63	20231024	0.91	N	012160	500	506 억	387943	N	N	0	N	N
4	20231031	140308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	543	8	2	1.50	26880133	49885	42.41	540	549	533	695	375	535	538.84	0.38	2512	563	548	533	518	503	556	526	507	160	500	360	1	1	101310372	550	-181.00	0.20	12	0.05	-3.00	2699.00	836	20230221	-35.05	518	20231024	4.83	836	-35.05	20230221	518	4.83	20231024	836	-35.05	20230221	518	4.83	20231024	0.91	N	012160	500	506 억	387943	N	N	0	N	N
5	20231031	130304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	538	3	2	0.56	23038052	42722	36.32	540	549	533	695	375	535	539.25	0.38	1663	563	548	533	518	503	556	526	507	160	500	360	1	1	101310372	545	-179.33	0.20	12	0.04	-3.00	2699.00	836	20230221	-35.65	518	20231024	3.86	836	-35.65	20230221	518	3.86	20231024	836	-35.65	20230221	518	3.86	20231024	0.91	N	012160	500	506 억	387943	N	N	0	N	N
6	20231031	120300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	543	8	2	1.50	19093156	35372	30.07	540	549	535	695	375	535	539.78	0.38	2301	563	548	533	518	503	556	526	507	160	500	360	1	1	101310372	550	-181.00	0.20	12	0.03	-3.00	2699.00	836	20230221	-35.05	518	20231024	4.83	836	-35.05	20230221	518	4.83	20231024	836	-35.05	20230221	518	4.83	20231024	0.91	N	012160	500	506 억	387943	N	N	0	N	N
7	20231031	110310	57	100.00	KOSPI		철강.금속	N	N	N	N	N	543	8	2	1.50	16074885	29750	25.29	540	549	537	695	375	535	540.33	0.38	1356	563	548	533	518	503	556	526	507	160	500	360	1	1	101310372	550	-181.00	0.20	12	0.03	-3.00	2699.00	836	20230221	-35.05	518	20231024	4.83	836	-35.05	20230221	518	4.83	20231024	836	-35.05	20230221	518	4.83	20231024	0.91	N	012160	500	506 억	387943	N	N	0	N	N
8	20231031	100307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	542	7	2	1.31	6649320	12248	10.41	540	549	539	695	375	535	542.89	0.38	-586	563	548	533	518	503	556	526	507	160	500	360	1	1	101310372	549	-180.67	0.20	12	0.01	-3.00	2699.00	836	20230221	-35.17	518	20231024	4.63	836	-35.17	20230221	518	4.63	20231024	836	-35.17	20230221	518	4.63	20231024	0.91	N	012160	500	506 억	387943	N	N	0	N	N
9	20231031	090304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	546	11	2	2.06	33024	61	0.05	540	546	540	695	375	535	541.38	0.38	0	563	548	533	518	503	556	526	507	160	500	360	1	1	101310372	553	-182.00	0.20	12	0.00	-3.00	2699.00	836	20230221	-34.69	518	20231024	5.41	836	-34.69	20230221	518	5.41	20231024	836	-34.69	20230221	518	5.41	20231024	0.91	N	012160	500	506 억	387943	N	N	0	N	N
10	20231030	160301	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	535	4	2	0.75	63206256	117621	295.32	532	548	518	690	372	531	537.37	0.39	-683	555	543	533	521	511	549	527	507	159	500	360	1	1	101310372	542	-178.33	0.20	12	0.12	-3.00	2699.00	836	20230221	-36.00	518	20231030	3.28	836	-36.00	20230221	518	3.28	20231030	836	-36.00	20230221	518	3.28	20231030	0.93	N	012160	500	506 억	391693	N	N	0	N	N
11	20231030	150257	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	545	14	2	2.64	61857368	115100	288.99	532	548	518	690	372	531	537.42	0.39	-742	555	543	533	521	511	549	527	507	159	500	360	1	1	101310372	552	-181.67	0.20	12	0.11	-3.00	2699.00	836	20230221	-34.81	518	20231030	5.21	836	-34.81	20230221	518	5.21	20231030	836	-34.81	20230221	518	5.21	20231030	0.93	N	012160	500	506 억	391693	N	N	0	N	N
12	20231030	140257	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	538	7	2	1.32	58780988	109402	274.69	532	548	518	690	372	531	537.29	0.39	-54	555	543	533	521	511	549	527	507	159	500	360	1	1	101310372	545	-179.33	0.20	12	0.11	-3.00	2699.00	836	20230221	-35.65	518	20231030	3.86	836	-35.65	20230221	518	3.86	20231030	836	-35.65	20230221	518	3.86	20231030	0.93	N	012160	500	506 억	391693	N	N	0	N	N
13	20231030	130257	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	546	15	2	2.82	49478517	92190	231.47	532	548	518	690	372	531	536.70	0.39	-3242	555	543	533	521	511	549	527	507	159	500	360	1	1	101310372	553	-182.00	0.20	12	0.09	-3.00	2699.00	836	20230221	-34.69	518	20231030	5.41	836	-34.69	20230221	518	5.41	20231030	836	-34.69	20230221	518	5.41	20231030	0.93	N	012160	500	506 억	391693	N	N	0	N	N
14	20231030	120254	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	545	14	2	2.64	48107115	89670	225.14	532	548	518	690	372	531	536.49	0.39	-2131	555	543	533	521	511	549	527	507	159	500	360	1	1	101310372	552	-181.67	0.20	12	0.09	-3.00	2699.00	836	20230221	-34.81	518	20231030	5.21	836	-34.81	20230221	518	5.21	20231030	836	-34.81	20230221	518	5.21	20231030	0.93	N	012160	500	506 억	391693	N	N	0	N	N
15	20231030	110254	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	547	16	2	3.01	42522203	79341	199.21	532	548	518	690	372	531	535.94	0.39	-1821	555	543	533	521	511	549	527	507	159	500	360	1	1	101310372	554	-182.33	0.20	12	0.08	-3.00	2699.00	836	20230221	-34.57	518	20231030	5.60	836	-34.57	20230221	518	5.60	20231030	836	-34.57	20230221	518	5.60	20231030	0.93	N	012160	500	506 억	391693	N	N	0	N	N
16	20231030	100254	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	540	9	2	1.69	32284007	60514	151.94	532	546	518	690	372	531	533.50	0.39	-2092	555	543	533	521	511	549	527	507	159	500	360	1	1	101310372	547	-180.00	0.20	12	0.06	-3.00	2699.00	836	20230221	-35.41	518	20231030	4.25	836	-35.41	20230221	518	4.25	20231030	836	-35.41	20230221	518	4.25	20231030	0.93	N	012160	500	506 억	391693	N	N	0	N	N
17	20231030	090252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	537	6	2	1.13	1484126	2794	7.02	532	537	531	690	372	531	531.18	0.39	-2	555	543	533	521	511	549	527	507	159	500	360	1	1	101310372	544	-179.00	0.20	12	0.00	-3.00	2699.00	836	20230221	-35.77	518	20231024	3.67	836	-35.77	20230221	518	3.67	20231024	836	-35.77	20230221	518	3.67	20231024	0.93	N	012160	500	506 억	391693	N	N	0	N	N
18	20231027	160240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	-1	5	-0.19	21073061	39828	89.00	523	545	523	691	373	532	529.10	0.39	-3519	558	545	537	524	516	541	520	507	159	500	360	1	1	101310372	538	-177.00	0.20	12	0.04	-3.00	2699.00	836	20230221	-36.48	518	20231024	2.51	836	-36.48	20230221	518	2.51	20231024	836	-36.48	20230221	518	2.51	20231024	1.00	N	012160	500	506 억	395212	N	N	0	N	N
19	20231027	150255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	534	2	2	0.38	19716753	37286	83.32	523	538	523	691	373	532	528.80	0.39	-3499	558	545	537	524	516	541	520	507	159	500	360	1	1	101310372	541	-178.00	0.20	12	0.04	-3.00	2699.00	836	20230221	-36.12	518	20231024	3.09	836	-36.12	20230221	518	3.09	20231024	836	-36.12	20230221	518	3.09	20231024	1.00	N	012160	500	506 억	395212	N	N	0	N	N
20	20231027	140254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	533	1	2	0.19	19421889	36733	82.08	523	538	523	691	373	532	528.73	0.39	-3492	558	545	537	524	516	541	520	507	159	500	360	1	1	101310372	540	-177.67	0.20	12	0.04	-3.00	2699.00	836	20230221	-36.24	518	20231024	2.90	836	-36.24	20230221	518	2.90	20231024	836	-36.24	20230221	518	2.90	20231024	1.00	N	012160	500	506 억	395212	N	N	0	N	N
21	20231027	130252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	0	3	0.00	17619148	33349	74.52	523	538	523	691	373	532	528.33	0.39	-2435	558	545	537	524	516	541	520	507	159	500	360	1	1	101310372	539	-177.33	0.20	12	0.03	-3.00	2699.00	836	20230221	-36.36	518	20231024	2.70	836	-36.36	20230221	518	2.70	20231024	836	-36.36	20230221	518	2.70	20231024	1.00	N	012160	500	506 억	395212	N	N	0	N	N
22	20231027	120255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	534	2	2	0.38	15147909	28705	64.14	523	538	523	691	373	532	527.71	0.39	326	558	545	537	524	516	541	520	507	159	500	360	1	1	101310372	541	-178.00	0.20	12	0.03	-3.00	2699.00	836	20230221	-36.12	518	20231024	3.09	836	-36.12	20230221	518	3.09	20231024	836	-36.12	20230221	518	3.09	20231024	1.00	N	012160	500	506 억	395212	N	N	0	N	N
23	20231027	110256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	0	3	0.00	14998301	28424	63.51	523	538	523	691	373	532	527.66	0.39	488	558	545	537	524	516	541	520	507	159	500	360	1	1	101310372	539	-177.33	0.20	12	0.03	-3.00	2699.00	836	20230221	-36.36	518	20231024	2.70	836	-36.36	20230221	518	2.70	20231024	836	-36.36	20230221	518	2.70	20231024	1.00	N	012160	500	506 억	395212	N	N	0	N	N
24	20231027	100255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	-2	5	-0.38	11429592	21653	48.38	523	538	523	691	373	532	527.85	0.39	-465	558	545	537	524	516	541	520	507	159	500	360	1	1	101310372	537	-176.67	0.20	12	0.02	-3.00	2699.00	836	20230221	-36.60	518	20231024	2.32	836	-36.60	20230221	518	2.32	20231024	836	-36.60	20230221	518	2.32	20231024	1.00	N	012160	500	506 억	395212	N	N	0	N	N
25	20231027	090252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	529	-3	5	-0.56	2833305	5410	12.09	523	529	523	691	373	532	523.72	0.39	1855	558	545	537	524	516	541	520	507	159	500	360	1	1	101310372	536	-176.33	0.20	12	0.01	-3.00	2699.00	836	20230221	-36.72	518	20231024	2.12	836	-36.72	20230221	518	2.12	20231024	836	-36.72	20230221	518	2.12	20231024	1.00	N	012160	500	506 억	395212	N	N	0	N	N
26	20231026	160250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	-5	5	-0.93	23821680	44752	75.38	535	550	529	698	376	537	532.30	0.40	-10753	549	542	536	529	523	540	527	507	161	500	360	1	1	101310372	539	-177.33	0.20	12	0.04	-3.00	2699.00	836	20230221	-36.36	518	20231024	2.70	836	-36.36	20230221	518	2.70	20231024	836	-36.36	20230221	518	2.70	20231024	1.02	N	012160	500	506 억	405965	N	N	0	N	N
27	20231026	150251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	-6	5	-1.12	23718634	44558	75.05	535	550	529	698	376	537	532.31	0.40	-10704	549	542	536	529	523	540	527	507	161	500	360	1	1	101310372	538	-177.00	0.20	12	0.04	-3.00	2699.00	836	20230221	-36.48	518	20231024	2.51	836	-36.48	20230221	518	2.51	20231024	836	-36.48	20230221	518	2.51	20231024	1.02	N	012160	500	506 억	405965	N	N	0	N	N
28	20231026	140251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	532	-5	5	-0.93	23303197	43777	73.74	535	550	529	698	376	537	532.32	0.40	-10125	549	542	536	529	523	540	527	507	161	500	360	1	1	101310372	539	-177.33	0.20	12	0.04	-3.00	2699.00	836	20230221	-36.36	518	20231024	2.70	836	-36.36	20230221	518	2.70	20231024	836	-36.36	20230221	518	2.70	20231024	1.02	N	012160	500	506 억	405965	N	N	0	N	N
29	20231026	130251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	-7	5	-1.30	21115993	39643	66.78	535	550	529	698	376	537	532.65	0.40	-9091	549	542	536	529	523	540	527	507	161	500	360	1	1	101310372	537	-176.67	0.20	12	0.04	-3.00	2699.00	836	20230221	-36.60	518	20231024	2.32	836	-36.60	20230221	518	2.32	20231024	836	-36.60	20230221	518	2.32	20231024	1.02	N	012160	500	506 억	405965	N	N	0	N	N
30	20231026	120250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	-7	5	-1.30	19620082	36821	62.02	535	550	529	698	376	537	532.85	0.40	-9003	549	542	536	529	523	540	527	507	161	500	360	1	1	101310372	537	-176.67	0.20	12	0.04	-3.00	2699.00	836	20230221	-36.60	518	20231024	2.32	836	-36.60	20230221	518	2.32	20231024	836	-36.60	20230221	518	2.32	20231024	1.02	N	012160	500	506 억	405965	N	N	0	N	N
31	20231026	110253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	531	-6	5	-1.12	9997272	18663	31.44	535	550	529	698	376	537	535.67	0.40	-4401	549	542	536	529	523	540	527	507	161	500	360	1	1	101310372	538	-177.00	0.20	12	0.02	-3.00	2699.00	836	20230221	-36.48	518	20231024	2.51	836	-36.48	20230221	518	2.51	20231024	836	-36.48	20230221	518	2.51	20231024	1.02	N	012160	500	506 억	405965	N	N	0	N	N
32	20231026	100253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	530	-7	5	-1.30	9372359	17486	29.45	535	550	529	698	376	537	535.99	0.40	-4223	549	542	536	529	523	540	527	507	161	500	360	1	1	101310372	537	-176.67	0.20	12	0.02	-3.00	2699.00	836	20230221	-36.60	518	20231024	2.32	836	-36.60	20230221	518	2.32	20231024	836	-36.60	20230221	518	2.32	20231024	1.02	N	012160	500	506 억	405965	N	N	0	N	N
33	20231026	090251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	536	-1	5	-0.19	552029	1031	1.74	535	537	535	698	376	537	535.43	0.40	-542	549	542	536	529	523	540	527	507	161	500	360	1	1	101310372	543	-178.67	0.20	12	0.00	-3.00	2699.00	836	20230221	-35.89	518	20231024	3.47	836	-35.89	20230221	518	3.47	20231024	836	-35.89	20230221	518	3.47	20231024	1.02	N	012160	500	506 억	405965	N	N	0	N	N
34	20231025	160252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	537	7	2	1.32	31857102	59358	22.33	543	543	530	689	371	530	536.69	0.40	-2265	575	552	535	512	495	544	504	507	159	500	360	1	1	101310372	544	-179.00	0.20	12	0.06	-3.00	2699.00	836	20230221	-35.77	518	20231024	3.67	836	-35.77	20230221	518	3.67	20231024	836	-35.77	20230221	518	3.67	20231024	1.02	N	012160	500	506 억	408408	N	N	0	N	N
35	20231025	150253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	537	7	2	1.32	19882744	36938	13.90	543	543	530	689	371	530	538.27	0.40	-3034	575	552	535	512	495	544	504	507	159	500	360	1	1	101310372	544	-179.00	0.20	12	0.04	-3.00	2699.00	836	20230221	-35.77	518	20231024	3.67	836	-35.77	20230221	518	3.67	20231024	836	-35.77	20230221	518	3.67	20231024	1.02	N	012160	500	506 억	408408	N	N	0	N	N
36	20231025	140249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	535	5	2	0.94	17568838	32624	12.28	543	543	530	689	371	530	538.52	0.40	-1144	575	552	535	512	495	544	504	507	159	500	360	1	1	101310372	542	-178.33	0.20	12	0.03	-3.00	2699.00	836	20230221	-36.00	518	20231024	3.28	836	-36.00	20230221	518	3.28	20231024	836	-36.00	20230221	518	3.28	20231024	1.02	N	012160	500	506 억	408408	N	N	0	N	N
37	20231025	130251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	534	4	2	0.75	17111060	31764	11.95	543	543	530	689	371	530	538.69	0.40	-960	575	552	535	512	495	544	504	507	159	500	360	1	1	101310372	541	-178.00	0.20	12	0.03	-3.00	2699.00	836	20230221	-36.12	518	20231024	3.09	836	-36.12	20230221	518	3.09	20231024	836	-36.12	20230221	518	3.09	20231024	1.02	N	012160	500	506 억	408408	N	N	0	N	N
38	20231025	120250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	536	6	2	1.13	15566158	28872	10.86	543	543	530	689	371	530	539.14	0.40	-729	575	552	535	512	495	544	504	507	159	500	360	1	1	101310372	543	-178.67	0.20	12	0.03	-3.00	2699.00	836	20230221	-35.89	518	20231024	3.47	836	-35.89	20230221	518	3.47	20231024	836	-35.89	20230221	518	3.47	20231024	1.02	N	012160	500	506 억	408408	N	N	0	N	N
39	20231025	110250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	534	4	2	0.75	13772800	25510	9.60	543	543	534	689	371	530	539.90	0.40	-892	575	552	535	512	495	544	504	507	159	500	360	1	1	101310372	541	-178.00	0.20	12	0.03	-3.00	2699.00	836	20230221	-36.12	518	20231024	3.09	836	-36.12	20230221	518	3.09	20231024	836	-36.12	20230221	518	3.09	20231024	1.02	N	012160	500	506 억	408408	N	N	0	N	N
40	20231025	100250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	538	8	2	1.51	8698607	16070	6.05	543	543	536	689	371	530	541.29	0.40	149	575	552	535	512	495	544	504	507	159	500	360	1	1	101310372	545	-179.33	0.20	12	0.02	-3.00	2699.00	836	20230221	-35.65	518	20231024	3.86	836	-35.65	20230221	518	3.86	20231024	836	-35.65	20230221	518	3.86	20231024	1.02	N	012160	500	506 억	408408	N	N	0	N	N
41	20231025	090250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	540	10	2	1.89	2706642	4996	1.88	543	543	540	689	371	530	541.76	0.40	-286	575	552	535	512	495	544	504	507	159	500	360	1	1	101310372	547	-180.00	0.20	12	0.00	-3.00	2699.00	836	20230221	-35.41	518	20231024	4.25	836	-35.41	20230221	518	4.25	20231024	836	-35.41	20230221	518	4.25	20231024	1.02	N	012160	500	506 억	408408	N	N	0	N	N
42	20231024	160246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	530	-20	5	-3.64	141784931	265617	337.14	543	558	518	715	385	550	533.80	0.41	-7468	575	562	556	543	537	559	540	507	165	500	370	1	1	101310372	537	-176.67	0.20	12	0.26	-3.00	2699.00	836	20230221	-36.60	518	20231024	2.32	836	-36.60	20230221	518	2.32	20231024	836	-36.60	20230221	518	2.32	20231024	1.03	N	012160	500	506 억	415876	N	N	0	N	N
43	20231024	150250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	548	-2	5	-0.36	121171995	227123	288.28	543	558	518	715	385	550	533.51	0.41	4701	575	562	556	543	537	559	540	507	165	500	370	1	1	101310372	555	-182.67	0.20	12	0.22	-3.00	2699.00	836	20230221	-34.45	518	20231024	5.79	836	-34.45	20230221	518	5.79	20231024	836	-34.45	20230221	518	5.79	20231024	1.03	N	012160	500	506 억	415876	N	N	0	N	N
44	20231024	140245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	537	-13	5	-2.36	85881511	162387	206.11	543	549	518	715	385	550	528.87	0.41	-2670	575	562	556	543	537	559	540	507	165	500	370	1	1	101310372	544	-179.00	0.20	12	0.16	-3.00	2699.00	836	20230221	-35.77	518	20231024	3.67	836	-35.77	20230221	518	3.67	20231024	836	-35.77	20230221	518	3.67	20231024	1.03	N	012160	500	506 억	415876	N	N	0	N	N
45	20231024	130249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	530	-20	5	-3.64	52007610	98270	124.73	543	549	518	715	385	550	529.23	0.41	458	575	562	556	543	537	559	540	507	165	500	370	1	1	101310372	537	-176.67	0.20	12	0.10	-3.00	2699.00	836	20230221	-36.60	518	20231024	2.32	836	-36.60	20230221	518	2.32	20231024	836	-36.60	20230221	518	2.32	20231024	1.03	N	012160	500	506 억	415876	N	N	0	N	N
46	20231024	120248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	529	-21	5	-3.82	45088212	85141	108.07	543	549	518	715	385	550	529.57	0.41	1261	575	562	556	543	537	559	540	507	165	500	370	1	1	101310372	536	-176.33	0.20	12	0.08	-3.00	2699.00	836	20230221	-36.72	518	20231024	2.12	836	-36.72	20230221	518	2.12	20231024	836	-36.72	20230221	518	2.12	20231024	1.03	N	012160	500	506 억	415876	N	N	0	N	N
47	20231024	110248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	521	-29	5	-5.27	39998827	75395	95.70	543	549	520	715	385	550	530.52	0.41	660	575	562	556	543	537	559	540	507	165	500	370	1	1	101310372	528	-173.67	0.19	12	0.07	-3.00	2699.00	836	20230221	-37.68	520	20231024	0.19	836	-37.68	20230221	520	0.19	20231024	836	-37.68	20230221	520	0.19	20231024	1.03	N	012160	500	506 억	415876	N	N	0	N	N
48	20231024	100247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	531	-19	5	-3.45	22712721	42451	53.88	543	549	528	715	385	550	535.03	0.41	1580	575	562	556	543	537	559	540	507	165	500	370	1	1	101310372	538	-177.00	0.20	12	0.04	-3.00	2699.00	836	20230221	-36.48	528	20231024	0.57	836	-36.48	20230221	528	0.57	20231024	836	-36.48	20230221	528	0.57	20231024	1.03	N	012160	500	506 억	415876	N	N	0	N	N
49	20231024	090248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	546	-4	5	-0.73	104803	192	0.24	543	546	543	715	385	550	545.85	0.41	0	575	562	556	543	537	559	540	507	165	500	370	1	1	101310372	553	-182.00	0.20	12	0.00	-3.00	2699.00	836	20230221	-34.69	543	20231024	0.55	836	-34.69	20230221	543	0.55	20231024	836	-34.69	20230221	543	0.55	20231024	1.03	N	012160	500	506 억	415876	N	N	0	N	N
50	20231023	160245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	550	-19	5	-3.34	43857152	78783	146.67	569	569	550	739	399	569	556.68	0.42	-5389	590	579	568	557	546	574	552	507	170	500	380	1	1	101310372	557	-183.33	0.20	12	0.08	-3.00	2699.00	836	20230221	-34.21	550	20231023	0.00	836	-34.21	20230221	550	0.00	20231023	836	-34.21	20230221	550	0.00	20231023	1.04	N	012160	500	506 억	421265	N	N	0	N	N
51	20231023	150243	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	556	-13	5	-2.28	29690487	53050	98.77	569	569	554	739	399	569	559.67	0.42	-2881	590	579	568	557	546	574	552	507	170	500	380	1	1	101310372	563	-185.33	0.21	12	0.05	-3.00	2699.00	836	20230221	-33.49	554	20231023	0.36	836	-33.49	20230221	554	0.36	20231023	836	-33.49	20230221	554	0.36	20231023	1.04	N	012160	500	506 억	421265	N	N	0	N	N
52	20231023	140246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	560	-9	5	-1.58	14602257	25956	48.32	569	569	559	739	399	569	562.58	0.42	-5397	590	579	568	557	546	574	552	507	170	500	380	1	1	101310372	567	-186.67	0.21	12	0.03	-3.00	2699.00	836	20230221	-33.01	557	20231020	0.54	836	-33.01	20230221	557	0.54	20231020	836	-33.01	20230221	557	0.54	20231020	1.04	N	012160	500	506 억	421265	N	N	0	N	N
53	20231023	130245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	567	-2	5	-0.35	13620497	24207	45.07	569	569	559	739	399	569	562.67	0.42	-3820	590	579	568	557	546	574	552	507	170	500	380	1	1	101310372	574	-189.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.18	557	20231020	1.80	836	-32.18	20230221	557	1.80	20231020	836	-32.18	20230221	557	1.80	20231020	1.04	N	012160	500	506 억	421265	N	N	0	N	N
54	20231023	120244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	565	-4	5	-0.70	9097092	16137	30.04	569	569	559	739	399	569	563.74	0.42	-3819	590	579	568	557	546	574	552	507	170	500	380	1	1	101310372	572	-188.33	0.21	12	0.02	-3.00	2699.00	836	20230221	-32.42	557	20231020	1.44	836	-32.42	20230221	557	1.44	20231020	836	-32.42	20230221	557	1.44	20231020	1.04	N	012160	500	506 억	421265	N	N	0	N	N
55	20231023	110245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	569	0	3	0.00	4207922	7446	13.86	569	569	559	739	399	569	565.13	0.42	-3775	590	579	568	557	546	574	552	507	170	500	380	1	1	101310372	576	-189.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.94	557	20231020	2.15	836	-31.94	20230221	557	2.15	20231020	836	-31.94	20230221	557	2.15	20231020	1.04	N	012160	500	506 억	421265	N	N	0	N	N
56	20231023	100243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	563	-6	5	-1.05	3988397	7060	13.14	569	569	559	739	399	569	564.93	0.42	-3770	590	579	568	557	546	574	552	507	170	500	380	1	1	101310372	570	-187.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-32.66	557	20231020	1.08	836	-32.66	20230221	557	1.08	20231020	836	-32.66	20230221	557	1.08	20231020	1.04	N	012160	500	506 억	421265	N	N	0	N	N
57	20231023	090247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	568	-1	5	-0.18	458383	807	1.50	569	569	566	739	399	569	568.01	0.42	-400	590	579	568	557	546	574	552	507	170	500	380	1	1	101310372	575	-189.33	0.21	12	0.00	-3.00	2699.00	836	20230221	-32.06	557	20231020	1.97	836	-32.06	20230221	557	1.97	20231020	836	-32.06	20230221	557	1.97	20231020	1.04	N	012160	500	506 억	421265	N	N	0	N	N
58	20231020	160245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	569	-11	5	-1.90	29740743	52703	60.73	579	579	557	754	406	580	564.31	0.42	-3678	608	594	585	571	562	589	566	507	174	500	390	1	1	101310372	576	-189.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-31.94	557	20231020	2.15	836	-31.94	20230221	557	2.15	20231020	836	-31.94	20230221	557	2.15	20231020	1.05	N	012160	500	506 억	425010	N	N	0	N	N
59	20231020	150244	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	564	-16	5	-2.76	25956608	46019	53.03	579	579	557	754	406	580	564.04	0.42	-3745	608	594	585	571	562	589	566	507	174	500	390	1	1	101310372	571	-188.00	0.21	12	0.05	-3.00	2699.00	836	20230221	-32.54	557	20231020	1.26	836	-32.54	20230221	557	1.26	20231020	836	-32.54	20230221	557	1.26	20231020	1.05	N	012160	500	506 억	425010	N	N	0	N	N
60	20231020	140245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	564	-16	5	-2.76	21158542	37460	43.17	579	579	557	754	406	580	564.83	0.42	-3594	608	594	585	571	562	589	566	507	174	500	390	1	1	101310372	571	-188.00	0.21	12	0.04	-3.00	2699.00	836	20230221	-32.54	557	20231020	1.26	836	-32.54	20230221	557	1.26	20231020	836	-32.54	20230221	557	1.26	20231020	1.05	N	012160	500	506 억	425010	N	N	0	N	N
61	20231020	130239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	564	-16	5	-2.76	20775653	36780	42.38	579	579	557	754	406	580	564.86	0.42	-3325	608	594	585	571	562	589	566	507	174	500	390	1	1	101310372	571	-188.00	0.21	12	0.04	-3.00	2699.00	836	20230221	-32.54	557	20231020	1.26	836	-32.54	20230221	557	1.26	20231020	836	-32.54	20230221	557	1.26	20231020	1.05	N	012160	500	506 억	425010	N	N	0	N	N
62	20231020	120242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	563	-17	5	-2.93	18362246	32497	37.45	579	579	557	754	406	580	565.04	0.42	-2445	608	594	585	571	562	589	566	507	174	500	390	1	1	101310372	570	-187.67	0.21	12	0.03	-3.00	2699.00	836	20230221	-32.66	557	20231020	1.08	836	-32.66	20230221	557	1.08	20231020	836	-32.66	20230221	557	1.08	20231020	1.05	N	012160	500	506 억	425010	N	N	0	N	N
63	20231020	110245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	563	-17	5	-2.93	14547810	25716	29.63	579	579	557	754	406	580	565.71	0.42	-2438	608	594	585	571	562	589	566	507	174	500	390	1	1	101310372	570	-187.67	0.21	12	0.03	-3.00	2699.00	836	20230221	-32.66	557	20231020	1.08	836	-32.66	20230221	557	1.08	20231020	836	-32.66	20230221	557	1.08	20231020	1.05	N	012160	500	506 억	425010	N	N	0	N	N
64	20231020	100243	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	566	-14	5	-2.41	8605120	15180	17.49	579	579	557	754	406	580	566.87	0.42	-2208	608	594	585	571	562	589	566	507	174	500	390	1	1	101310372	573	-188.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-32.30	557	20231020	1.62	836	-32.30	20230221	557	1.62	20231020	836	-32.30	20230221	557	1.62	20231020	1.05	N	012160	500	506 억	425010	N	N	0	N	N
65	20231020	090244	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	579	-1	5	-0.17	2998725	5255	6.06	579	579	570	754	406	580	570.64	0.42	-129	608	594	585	571	562	589	566	507	174	500	390	1	1	101310372	587	-193.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-30.74	570	20231020	1.58	836	-30.74	20230221	570	1.58	20231020	836	-30.74	20230221	570	1.58	20231020	1.05	N	012160	500	506 억	425010	N	N	0	N	N
66	20231019	160242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	580	-15	5	-2.52	50417792	86730	305.11	599	599	576	773	417	595	581.32	0.42	-4196	613	603	594	584	575	599	580	507	178	500	400	1	1	101310372	588	-193.33	0.21	12	0.09	-3.00	2699.00	836	20230221	-30.62	576	20231019	0.69	836	-30.62	20230221	576	0.69	20231019	836	-30.62	20230221	576	0.69	20231019	1.05	N	012160	500	506 억	429238	N	N	0	N	N
67	20231019	150242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	580	-15	5	-2.52	48425121	83287	293.00	599	599	576	773	417	595	581.42	0.42	-4228	613	603	594	584	575	599	580	507	178	500	400	1	1	101310372	588	-193.33	0.21	12	0.08	-3.00	2699.00	836	20230221	-30.62	576	20231019	0.69	836	-30.62	20230221	576	0.69	20231019	836	-30.62	20230221	576	0.69	20231019	1.05	N	012160	500	506 억	429238	N	N	0	N	N
68	20231019	140242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	580	-15	5	-2.52	36566641	62728	220.67	599	599	579	773	417	595	582.94	0.42	-2951	613	603	594	584	575	599	580	507	178	500	400	1	1	101310372	588	-193.33	0.21	12	0.06	-3.00	2699.00	836	20230221	-30.62	579	20231019	0.17	836	-30.62	20230221	579	0.17	20231019	836	-30.62	20230221	579	0.17	20231019	1.05	N	012160	500	506 억	429238	N	N	0	N	N
69	20231019	130241	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	584	-11	5	-1.85	34162035	58584	206.09	599	599	579	773	417	595	583.13	0.42	-2802	613	603	594	584	575	599	580	507	178	500	400	1	1	101310372	592	-194.67	0.22	12	0.06	-3.00	2699.00	836	20230221	-30.14	579	20231019	0.86	836	-30.14	20230221	579	0.86	20231019	836	-30.14	20230221	579	0.86	20231019	1.05	N	012160	500	506 억	429238	N	N	0	N	N
70	20231019	120241	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	580	-15	5	-2.52	29935506	51305	180.49	599	599	579	773	417	595	583.48	0.42	-917	613	603	594	584	575	599	580	507	178	500	400	1	1	101310372	588	-193.33	0.21	12	0.05	-3.00	2699.00	836	20230221	-30.62	579	20231019	0.17	836	-30.62	20230221	579	0.17	20231019	836	-30.62	20230221	579	0.17	20231019	1.05	N	012160	500	506 억	429238	N	N	0	N	N
71	20231019	110242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	581	-14	5	-2.35	27563411	47222	166.12	599	599	579	773	417	595	583.70	0.42	-868	613	603	594	584	575	599	580	507	178	500	400	1	1	101310372	589	-193.67	0.22	12	0.05	-3.00	2699.00	836	20230221	-30.50	579	20231019	0.35	836	-30.50	20230221	579	0.35	20231019	836	-30.50	20230221	579	0.35	20231019	1.05	N	012160	500	506 억	429238	N	N	0	N	N
72	20231019	100241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	586	-9	5	-1.51	16919382	28882	101.60	599	599	584	773	417	595	585.81	0.42	-2076	613	603	594	584	575	599	580	507	178	500	400	1	1	101310372	594	-195.33	0.22	12	0.03	-3.00	2699.00	836	20230221	-29.90	579	20231016	1.21	836	-29.90	20230221	579	1.21	20231016	836	-29.90	20230221	579	1.21	20231016	1.05	N	012160	500	506 억	429238	N	N	0	N	N
73	20231019	090243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	588	-7	5	-1.18	274214	463	1.63	599	599	588	773	417	595	592.25	0.42	-361	613	603	594	584	575	599	580	507	178	500	400	1	1	101310372	596	-196.00	0.22	12	0.00	-3.00	2699.00	836	20230221	-29.67	579	20231016	1.55	836	-29.67	20230221	579	1.55	20231016	836	-29.67	20230221	579	1.55	20231016	1.05	N	012160	500	506 억	429238	N	N	0	N	N
74	20231018	160242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	595	2	2	0.34	16865892	28384	107.85	604	604	585	770	416	593	594.20	0.43	-7168	602	597	592	587	582	600	590	507	177	500	400	1	1	101310372	603	-198.33	0.22	12	0.03	-3.00	2699.00	836	20230221	-28.83	579	20231016	2.76	836	-28.83	20230221	579	2.76	20231016	836	-28.83	20230221	579	2.76	20231016	1.05	N	012160	500	506 억	436406	N	N	0	N	N
75	20231018	150240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	596	3	2	0.51	15986502	26908	102.25	604	604	585	770	416	593	594.12	0.43	-6293	602	597	592	587	582	600	590	507	177	500	400	1	1	101310372	604	-198.67	0.22	12	0.03	-3.00	2699.00	836	20230221	-28.71	579	20231016	2.94	836	-28.71	20230221	579	2.94	20231016	836	-28.71	20230221	579	2.94	20231016	1.05	N	012160	500	506 억	436406	N	N	0	N	N
76	20231018	140240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	598	5	2	0.84	14386371	24217	92.02	604	604	585	770	416	593	594.06	0.43	-5925	602	597	592	587	582	600	590	507	177	500	400	1	1	101310372	606	-199.33	0.22	12	0.02	-3.00	2699.00	836	20230221	-28.47	579	20231016	3.28	836	-28.47	20230221	579	3.28	20231016	836	-28.47	20230221	579	3.28	20231016	1.05	N	012160	500	506 억	436406	N	N	0	N	N
77	20231018	130237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	594	1	2	0.17	14382801	24211	92.00	604	604	585	770	416	593	594.06	0.43	-5925	602	597	592	587	582	600	590	507	177	500	400	1	1	101310372	602	-198.00	0.22	12	0.02	-3.00	2699.00	836	20230221	-28.95	579	20231016	2.59	836	-28.95	20230221	579	2.59	20231016	836	-28.95	20230221	579	2.59	20231016	1.05	N	012160	500	506 억	436406	N	N	0	N	N
78	20231018	120241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	597	4	2	0.67	12920373	21754	82.66	604	604	585	770	416	593	593.93	0.43	-5817	602	597	592	587	582	600	590	507	177	500	400	1	1	101310372	605	-199.00	0.22	12	0.02	-3.00	2699.00	836	20230221	-28.59	579	20231016	3.11	836	-28.59	20230221	579	3.11	20231016	836	-28.59	20230221	579	3.11	20231016	1.05	N	012160	500	506 억	436406	N	N	0	N	N
79	20231018	110241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	596	3	2	0.51	6141643	10424	39.61	604	604	585	770	416	593	589.18	0.43	-2688	602	597	592	587	582	600	590	507	177	500	400	1	1	101310372	604	-198.67	0.22	12	0.01	-3.00	2699.00	836	20230221	-28.71	579	20231016	2.94	836	-28.71	20230221	579	2.94	20231016	836	-28.71	20230221	579	2.94	20231016	1.05	N	012160	500	506 억	436406	N	N	0	N	N
80	20231018	100241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	591	-2	5	-0.34	1843940	3120	11.86	604	604	585	770	416	593	591.01	0.43	-528	602	597	592	587	582	600	590	507	177	500	400	1	1	101310372	599	-197.00	0.22	12	0.00	-3.00	2699.00	836	20230221	-29.31	579	20231016	2.07	836	-29.31	20230221	579	2.07	20231016	836	-29.31	20230221	579	2.07	20231016	1.05	N	012160	500	506 억	436406	N	N	0	N	N
81	20231018	090239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	603	10	2	1.69	88783	147	0.56	604	604	600	770	416	593	603.97	0.43	-2	602	597	592	587	582	600	590	507	177	500	400	1	1	101310372	611	-201.00	0.22	12	0.00	-3.00	2699.00	836	20230221	-27.87	579	20231016	4.15	836	-27.87	20230221	579	4.15	20231016	836	-27.87	20230221	579	4.15	20231016	1.05	N	012160	500	506 억	436406	N	N	0	N	N
82	20231017	160242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	593	3	2	0.51	15531478	26317	15.24	590	597	587	767	413	590	590.17	0.43	-3145	604	597	588	581	572	592	576	507	177	500	400	1	1	101310372	601	-197.67	0.22	12	0.03	-3.00	2699.00	836	20230221	-29.07	579	20231016	2.42	836	-29.07	20230221	579	2.42	20231016	836	-29.07	20230221	579	2.42	20231016	1.05	N	012160	500	506 억	439551	N	N	0	N	N
83	20231017	150240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	591	1	2	0.17	14472065	24521	14.20	590	597	587	767	413	590	590.19	0.43	-3117	604	597	588	581	572	592	576	507	177	500	400	1	1	101310372	599	-197.00	0.22	12	0.02	-3.00	2699.00	836	20230221	-29.31	579	20231016	2.07	836	-29.31	20230221	579	2.07	20231016	836	-29.31	20230221	579	2.07	20231016	1.05	N	012160	500	506 억	439551	N	N	0	N	N
84	20231017	140241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	587	-3	5	-0.51	13854791	23473	13.60	590	597	587	767	413	590	590.24	0.43	-2069	604	597	588	581	572	592	576	507	177	500	400	1	1	101310372	595	-195.67	0.22	12	0.02	-3.00	2699.00	836	20230221	-29.78	579	20231016	1.38	836	-29.78	20230221	579	1.38	20231016	836	-29.78	20230221	579	1.38	20231016	1.05	N	012160	500	506 억	439551	N	N	0	N	N
85	20231017	130240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	592	2	2	0.34	13042460	22090	12.80	590	597	587	767	413	590	590.42	0.43	-1711	604	597	588	581	572	592	576	507	177	500	400	1	1	101310372	600	-197.33	0.22	12	0.02	-3.00	2699.00	836	20230221	-29.19	579	20231016	2.25	836	-29.19	20230221	579	2.25	20231016	836	-29.19	20230221	579	2.25	20231016	1.05	N	012160	500	506 억	439551	N	N	0	N	N
86	20231017	120241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	590	0	3	0.00	8106336	13712	7.94	590	597	589	767	413	590	591.19	0.43	-795	604	597	588	581	572	592	576	507	177	500	400	1	1	101310372	598	-196.67	0.22	12	0.01	-3.00	2699.00	836	20230221	-29.43	579	20231016	1.90	836	-29.43	20230221	579	1.90	20231016	836	-29.43	20230221	579	1.90	20231016	1.05	N	012160	500	506 억	439551	N	N	0	N	N
87	20231017	110238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	592	2	2	0.34	7653554	12945	7.50	590	597	589	767	413	590	591.24	0.43	-544	604	597	588	581	572	592	576	507	177	500	400	1	1	101310372	600	-197.33	0.22	12	0.01	-3.00	2699.00	836	20230221	-29.19	579	20231016	2.25	836	-29.19	20230221	579	2.25	20231016	836	-29.19	20230221	579	2.25	20231016	1.05	N	012160	500	506 억	439551	N	N	0	N	N
88	20231017	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	592	2	2	0.34	7355187	12440	7.21	590	597	589	767	413	590	591.25	0.43	-321	604	597	588	581	572	592	576	507	177	500	400	1	1	101310372	600	-197.33	0.22	12	0.01	-3.00	2699.00	836	20230221	-29.19	579	20231016	2.25	836	-29.19	20230221	579	2.25	20231016	836	-29.19	20230221	579	2.25	20231016	1.05	N	012160	500	506 억	439551	N	N	0	N	N
89	20231017	090239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	590	0	3	0.00	2483900	4210	2.44	590	590	590	767	413	590	590.00	0.43	0	604	597	588	581	572	592	576	507	177	500	400	1	1	101310372	598	-196.67	0.22	12	0.00	-3.00	2699.00	836	20230221	-29.43	579	20231016	1.90	836	-29.43	20230221	579	1.90	20231016	836	-29.43	20230221	579	1.90	20231016	1.05	N	012160	500	506 억	439551	N	N	0	N	N
90	20231016	160238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	590	-6	5	-1.01	100719553	172637	128.02	595	595	579	774	418	596	583.38	0.44	-1567	620	607	596	583	572	602	578	507	178	500	400	1	1	101310372	598	-196.67	0.22	12	0.17	-3.00	2699.00	836	20230221	-29.43	579	20231016	1.90	836	-29.43	20230221	579	1.90	20231016	836	-29.43	20230221	579	1.90	20231016	1.05	N	012160	500	506 억	441118	N	N	0	N	N
91	20231016	150238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	585	-11	5	-1.85	99480993	170536	126.46	595	595	579	774	418	596	583.34	0.44	-1530	620	607	596	583	572	602	578	507	178	500	400	1	1	101310372	593	-195.00	0.22	12	0.17	-3.00	2699.00	836	20230221	-30.02	579	20231016	1.04	836	-30.02	20230221	579	1.04	20231016	836	-30.02	20230221	579	1.04	20231016	1.05	N	012160	500	506 억	441118	N	N	0	N	N
92	20231016	140238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	584	-12	5	-2.01	95880840	164378	121.90	595	595	579	774	418	596	583.29	0.44	-1308	620	607	596	583	572	602	578	507	178	500	400	1	1	101310372	592	-194.67	0.22	12	0.16	-3.00	2699.00	836	20230221	-30.14	579	20231016	0.86	836	-30.14	20230221	579	0.86	20231016	836	-30.14	20230221	579	0.86	20231016	1.05	N	012160	500	506 억	441118	N	N	0	N	N
93	20231016	130238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	584	-12	5	-2.01	85809351	147037	109.04	595	595	579	774	418	596	583.59	0.44	-52	620	607	596	583	572	602	578	507	178	500	400	1	1	101310372	592	-194.67	0.22	12	0.15	-3.00	2699.00	836	20230221	-30.14	579	20231016	0.86	836	-30.14	20230221	579	0.86	20231016	836	-30.14	20230221	579	0.86	20231016	1.05	N	012160	500	506 억	441118	N	N	0	N	N
94	20231016	120239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	585	-11	5	-1.85	81466138	139577	103.51	595	595	579	774	418	596	583.66	0.44	469	620	607	596	583	572	602	578	507	178	500	400	1	1	101310372	593	-195.00	0.22	12	0.14	-3.00	2699.00	836	20230221	-30.02	579	20231016	1.04	836	-30.02	20230221	579	1.04	20231016	836	-30.02	20230221	579	1.04	20231016	1.05	N	012160	500	506 억	441118	N	N	0	N	N
95	20231016	110238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	585	-11	5	-1.85	72844682	124875	92.60	595	595	579	774	418	596	583.34	0.44	4088	620	607	596	583	572	602	578	507	178	500	400	1	1	101310372	593	-195.00	0.22	12	0.12	-3.00	2699.00	836	20230221	-30.02	579	20231016	1.04	836	-30.02	20230221	579	1.04	20231016	836	-30.02	20230221	579	1.04	20231016	1.05	N	012160	500	506 억	441118	N	N	0	N	N
96	20231016	100235	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	580	-16	5	-2.68	37250427	63649	47.20	595	595	580	774	418	596	585.25	0.44	4195	620	607	596	583	572	602	578	507	178	500	400	1	1	101310372	588	-193.33	0.21	12	0.06	-3.00	2699.00	836	20230221	-30.62	580	20231016	0.00	836	-30.62	20230221	580	0.00	20231016	836	-30.62	20230221	580	0.00	20231016	1.05	N	012160	500	506 억	441118	N	N	0	N	N
97	20231016	090237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	591	-5	5	-0.84	499413	840	0.62	595	595	591	774	418	596	594.54	0.44	-41	620	607	596	583	572	602	578	507	178	500	400	1	1	101310372	599	-197.00	0.22	12	0.00	-3.00	2699.00	836	20230221	-29.31	585	20231013	1.03	836	-29.31	20230221	585	1.03	20231013	836	-29.31	20230221	585	1.03	20231013	1.05	N	012160	500	506 억	441118	N	N	0	N	N
98	20231012	160240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	599	-1	5	-0.17	38777628	64659	179.95	599	609	597	780	420	600	599.73	0.45	-5388	618	608	603	593	588	606	591	507	180	500	400	1	1	101310372	607	-199.67	0.22	12	0.06	-3.00	2699.00	836	20230221	-28.35	592	20231006	1.18	836	-28.35	20230221	592	1.18	20231006	836	-28.35	20230221	592	1.18	20231006	1.05	N	012160	500	506 억	452443	N	N	1	N	N
99	20231012	150238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	599	-1	5	-0.17	38578759	64327	179.03	599	609	597	780	420	600	599.73	0.45	-5388	618	608	603	593	588	606	591	507	180	500	400	1	1	101310372	607	-199.67	0.22	12	0.06	-3.00	2699.00	836	20230221	-28.35	592	20231006	1.18	836	-28.35	20230221	592	1.18	20231006	836	-28.35	20230221	592	1.18	20231006	1.05	N	012160	500	506 억	452443	N	N	0	N	N
100	20231012	140238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	597	-3	5	-0.50	29703698	49488	137.73	599	609	597	780	420	600	600.22	0.45	-4212	618	608	603	593	588	606	591	507	180	500	400	1	1	101310372	605	-199.00	0.22	12	0.05	-3.00	2699.00	836	20230221	-28.59	592	20231006	0.84	836	-28.59	20230221	592	0.84	20231006	836	-28.59	20230221	592	0.84	20231006	1.05	N	012160	500	506 억	452443	N	N	0	N	N
101	20231012	130238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	604	4	2	0.67	6201506	10294	28.65	599	609	598	780	420	600	602.44	0.45	-3099	618	608	603	593	588	606	591	507	180	500	400	1	1	101310372	612	-201.33	0.22	12	0.01	-3.00	2699.00	836	20230221	-27.75	592	20231006	2.03	836	-27.75	20230221	592	2.03	20231006	836	-27.75	20230221	592	2.03	20231006	1.05	N	012160	500	506 억	452443	N	N	0	N	N
102	20231012	120242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	604	4	2	0.67	5067850	8411	23.41	599	609	598	780	420	600	602.53	0.45	-3077	618	608	603	593	588	606	591	507	180	500	400	1	1	101310372	612	-201.33	0.22	12	0.01	-3.00	2699.00	836	20230221	-27.75	592	20231006	2.03	836	-27.75	20230221	592	2.03	20231006	836	-27.75	20230221	592	2.03	20231006	1.05	N	012160	500	506 억	452443	N	N	0	N	N
103	20231012	110241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	606	6	2	1.00	3904615	6486	18.05	599	609	598	780	420	600	602.01	0.45	-2405	618	608	603	593	588	606	591	507	180	500	400	1	1	101310372	614	-202.00	0.22	12	0.01	-3.00	2699.00	836	20230221	-27.51	592	20231006	2.36	836	-27.51	20230221	592	2.36	20231006	836	-27.51	20230221	592	2.36	20231006	1.05	N	012160	500	506 억	452443	N	N	0	N	N
104	20231012	100240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	604	4	2	0.67	3431595	5703	15.87	599	609	598	780	420	600	601.72	0.45	-2003	618	608	603	593	588	606	591	507	180	500	400	1	1	101310372	612	-201.33	0.22	12	0.01	-3.00	2699.00	836	20230221	-27.75	592	20231006	2.03	836	-27.75	20230221	592	2.03	20231006	836	-27.75	20230221	592	2.03	20231006	1.05	N	012160	500	506 억	452443	N	N	0	N	N
105	20231012	090242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	600	0	3	0.00	373385	623	1.73	599	600	598	780	420	600	599.33	0.45	-76	618	608	603	593	588	606	591	507	180	500	400	1	1	101310372	608	-200.00	0.22	12	0.00	-3.00	2699.00	836	20230221	-28.23	592	20231006	1.35	836	-28.23	20230221	592	1.35	20231006	836	-28.23	20230221	592	1.35	20231006	1.05	N	012160	500	506 억	452443	N	N	0	N	N
106	20231011	160239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	600	0	3	0.00	21612206	35931	35.87	613	613	598	780	420	600	601.49	0.45	-6185	620	610	602	592	584	615	597	507	180	500	400	1	1	101310372	608	-200.00	0.22	12	0.04	-3.00	2699.00	836	20230221	-28.23	592	20231006	1.35	836	-28.23	20230221	592	1.35	20231006	836	-28.23	20230221	592	1.35	20231006	1.04	N	012160	500	506 억	458628	N	N	0	N	N
107	20231011	150238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	600	0	3	0.00	20889194	34726	34.66	613	613	598	780	420	600	601.54	0.45	-6181	620	610	602	592	584	615	597	507	180	500	400	1	1	101310372	608	-200.00	0.22	12	0.03	-3.00	2699.00	836	20230221	-28.23	592	20231006	1.35	836	-28.23	20230221	592	1.35	20231006	836	-28.23	20230221	592	1.35	20231006	1.04	N	012160	500	506 억	458628	N	N	0	N	N
108	20231011	140240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	601	1	2	0.17	20583218	34217	34.16	613	613	598	780	420	600	601.55	0.45	-5680	620	610	602	592	584	615	597	507	180	500	400	1	1	101310372	609	-200.33	0.22	12	0.03	-3.00	2699.00	836	20230221	-28.11	592	20231006	1.52	836	-28.11	20230221	592	1.52	20231006	836	-28.11	20230221	592	1.52	20231006	1.04	N	012160	500	506 억	458628	N	N	0	N	N
109	20231011	130237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	603	3	2	0.50	7406260	12259	12.24	613	613	598	780	420	600	604.15	0.45	-4378	620	610	602	592	584	615	597	507	180	500	400	1	1	101310372	611	-201.00	0.22	12	0.01	-3.00	2699.00	836	20230221	-27.87	592	20231006	1.86	836	-27.87	20230221	592	1.86	20231006	836	-27.87	20230221	592	1.86	20231006	1.04	N	012160	500	506 억	458628	N	N	0	N	N
110	20231011	120241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	605	5	2	0.83	6205849	10270	10.25	613	613	598	780	420	600	604.27	0.45	-3560	620	610	602	592	584	615	597	507	180	500	400	1	1	101310372	613	-201.67	0.22	12	0.01	-3.00	2699.00	836	20230221	-27.63	592	20231006	2.20	836	-27.63	20230221	592	2.20	20231006	836	-27.63	20230221	592	2.20	20231006	1.04	N	012160	500	506 억	458628	N	N	0	N	N
111	20231011	110239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	602	2	2	0.33	6025198	9971	9.95	613	613	598	780	420	600	604.27	0.45	-3560	620	610	602	592	584	615	597	507	180	500	400	1	1	101310372	610	-200.67	0.22	12	0.01	-3.00	2699.00	836	20230221	-27.99	592	20231006	1.69	836	-27.99	20230221	592	1.69	20231006	836	-27.99	20230221	592	1.69	20231006	1.04	N	012160	500	506 억	458628	N	N	0	N	N
112	20231011	100238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	602	2	2	0.33	3406473	5621	5.61	613	613	598	780	420	600	606.03	0.45	-3560	620	610	602	592	584	615	597	507	180	500	400	1	1	101310372	610	-200.67	0.22	12	0.01	-3.00	2699.00	836	20230221	-27.99	592	20231006	1.69	836	-27.99	20230221	592	1.69	20231006	836	-27.99	20230221	592	1.69	20231006	1.04	N	012160	500	506 억	458628	N	N	0	N	N
113	20231011	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	610	10	2	1.67	138833	227	0.23	613	613	610	780	420	600	611.60	0.45	-100	620	610	602	592	584	615	597	507	180	500	400	1	1	101310372	618	-203.33	0.23	12	0.00	-3.00	2699.00	836	20230221	-27.03	592	20231006	3.04	836	-27.03	20230221	592	3.04	20231006	836	-27.03	20230221	592	3.04	20231006	1.04	N	012160	500	506 억	458628	N	N	0	N	N
114	20231010	160236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	600	-4	5	-0.66	60029991	100180	169.66	598	612	594	785	423	604	599.22	0.46	-7032	617	610	601	594	585	614	598	507	181	500	410	1	1	101310372	608	-200.00	0.22	12	0.10	-3.00	2699.00	836	20230221	-28.23	592	20231006	1.35	836	-28.23	20230221	592	1.35	20231006	836	-28.23	20230221	592	1.35	20231006	1.04	N	012160	500	506 억	465660	N	N	0	N	N
115	20231010	150238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	596	-8	5	-1.32	57983703	96762	163.87	598	612	594	785	423	604	599.24	0.46	-6468	617	610	601	594	585	614	598	507	181	500	410	1	1	101310372	604	-198.67	0.22	12	0.10	-3.00	2699.00	836	20230221	-28.71	592	20231006	0.68	836	-28.71	20230221	592	0.68	20231006	836	-28.71	20230221	592	0.68	20231006	1.04	N	012160	500	506 억	465660	N	N	0	N	N
116	20231010	140236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	596	-8	5	-1.32	56831681	94831	160.60	598	612	594	785	423	604	599.29	0.46	-6454	617	610	601	594	585	614	598	507	181	500	410	1	1	101310372	604	-198.67	0.22	12	0.09	-3.00	2699.00	836	20230221	-28.71	592	20231006	0.68	836	-28.71	20230221	592	0.68	20231006	836	-28.71	20230221	592	0.68	20231006	1.04	N	012160	500	506 억	465660	N	N	0	N	N
117	20231010	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	602	-2	5	-0.33	37396710	62256	105.43	598	612	595	785	423	604	600.69	0.46	-5469	617	610	601	594	585	614	598	507	181	500	410	1	1	101310372	610	-200.67	0.22	12	0.06	-3.00	2699.00	836	20230221	-27.99	592	20231006	1.69	836	-27.99	20230221	592	1.69	20231006	836	-27.99	20230221	592	1.69	20231006	1.04	N	012160	500	506 억	465660	N	N	0	N	N
118	20231010	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	601	-3	5	-0.50	35006578	58292	98.72	598	612	595	785	423	604	600.54	0.46	-3443	617	610	601	594	585	614	598	507	181	500	410	1	1	101310372	609	-200.33	0.22	12	0.06	-3.00	2699.00	836	20230221	-28.11	592	20231006	1.52	836	-28.11	20230221	592	1.52	20231006	836	-28.11	20230221	592	1.52	20231006	1.04	N	012160	500	506 억	465660	N	N	0	N	N
119	20231010	110231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	604	0	3	0.00	23797659	39645	67.14	598	612	595	785	423	604	600.27	0.46	-3398	617	610	601	594	585	614	598	507	181	500	410	1	1	101310372	612	-201.33	0.22	12	0.04	-3.00	2699.00	836	20230221	-27.75	592	20231006	2.03	836	-27.75	20230221	592	2.03	20231006	836	-27.75	20230221	592	2.03	20231006	1.04	N	012160	500	506 억	465660	N	N	0	N	N
120	20231010	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	604	0	3	0.00	21773042	36293	61.46	598	612	595	785	423	604	599.92	0.46	-3044	617	610	601	594	585	614	598	507	181	500	410	1	1	101310372	612	-201.33	0.22	12	0.04	-3.00	2699.00	836	20230221	-27.75	592	20231006	2.03	836	-27.75	20230221	592	2.03	20231006	836	-27.75	20230221	592	2.03	20231006	1.04	N	012160	500	506 억	465660	N	N	0	N	N
121	20231010	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	598	-6	5	-0.99	311558	521	0.88	598	598	598	785	423	604	598.00	0.46	0	617	610	601	594	585	614	598	507	181	500	410	1	1	101310372	606	-199.33	0.22	12	0.00	-3.00	2699.00	836	20230221	-28.47	592	20231006	1.01	836	-28.47	20230221	592	1.01	20231006	836	-28.47	20230221	592	1.01	20231006	1.04	N	012160	500	506 억	465660	N	N	0	N	N
122	20231006	160235	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	604	8	2	1.34	35241120	59048	68.60	592	608	592	774	418	596	596.82	0.46	-2228	612	604	600	592	588	602	590	507	178	500	400	1	1	101310372	612	-201.33	0.22	12	0.06	-3.00	2699.00	836	20230221	-27.75	592	20231006	2.03	836	-27.75	20230221	592	2.03	20231006	836	-27.75	20230221	592	2.03	20231006	1.03	N	012160	500	506 억	467940	N	N	0	N	N
123	20231006	150232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	600	4	2	0.67	34785052	58290	67.72	592	608	592	774	418	596	596.76	0.46	-2293	612	604	600	592	588	602	590	507	178	500	400	1	1	101310372	608	-200.00	0.22	12	0.06	-3.00	2699.00	836	20230221	-28.23	592	20231006	1.35	836	-28.23	20230221	592	1.35	20231006	836	-28.23	20230221	592	1.35	20231006	1.03	N	012160	500	506 억	467940	N	N	0	N	N
124	20231006	140233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	597	1	2	0.17	33599091	56315	65.42	592	608	592	774	418	596	596.63	0.46	-1519	612	604	600	592	588	602	590	507	178	500	400	1	1	101310372	605	-199.00	0.22	12	0.06	-3.00	2699.00	836	20230221	-28.59	592	20231006	0.84	836	-28.59	20230221	592	0.84	20231006	836	-28.59	20230221	592	0.84	20231006	1.03	N	012160	500	506 억	467940	N	N	0	N	N
125	20231006	130231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	599	3	2	0.50	31569519	52919	61.48	592	608	592	774	418	596	596.56	0.46	-678	612	604	600	592	588	602	590	507	178	500	400	1	1	101310372	607	-199.67	0.22	12	0.05	-3.00	2699.00	836	20230221	-28.35	592	20231006	1.18	836	-28.35	20230221	592	1.18	20231006	836	-28.35	20230221	592	1.18	20231006	1.03	N	012160	500	506 억	467940	N	N	0	N	N
126	20231006	120231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	596	0	3	0.00	25851660	43328	50.34	592	608	592	774	418	596	596.65	0.46	-874	612	604	600	592	588	602	590	507	178	500	400	1	1	101310372	604	-198.67	0.22	12	0.04	-3.00	2699.00	836	20230221	-28.71	592	20231006	0.68	836	-28.71	20230221	592	0.68	20231006	836	-28.71	20230221	592	0.68	20231006	1.03	N	012160	500	506 억	467940	N	N	0	N	N
127	20231006	110229	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	600	4	2	0.67	23522587	39423	45.80	592	608	592	774	418	596	596.67	0.46	-141	612	604	600	592	588	602	590	507	178	500	400	1	1	101310372	608	-200.00	0.22	12	0.04	-3.00	2699.00	836	20230221	-28.23	592	20231006	1.35	836	-28.23	20230221	592	1.35	20231006	836	-28.23	20230221	592	1.35	20231006	1.03	N	012160	500	506 억	467940	N	N	0	N	N
128	20231006	100231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	593	-3	5	-0.50	20532878	34421	39.99	592	608	592	774	418	596	596.52	0.46	120	612	604	600	592	588	602	590	507	178	500	400	1	1	101310372	601	-197.67	0.22	12	0.03	-3.00	2699.00	836	20230221	-29.07	592	20231006	0.17	836	-29.07	20230221	592	0.17	20231006	836	-29.07	20230221	592	0.17	20231006	1.03	N	012160	500	506 억	467940	N	N	0	N	N
129	20231006	090228	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	592	-4	5	-0.67	284752	481	0.56	592	592	592	774	418	596	592.00	0.46	0	612	604	600	592	588	602	590	507	178	500	400	1	1	101310372	600	-197.33	0.22	12	0.00	-3.00	2699.00	836	20230221	-29.19	592	20231006	0.00	836	-29.19	20230221	592	0.00	20231006	836	-29.19	20230221	592	0.00	20231006	1.03	N	012160	500	506 억	467940	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History