KissMeData/100090/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160748	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16040	-350	5	-2.14	1703127260	105594	172.59	16500	16500	16000	21300	11480	16390	16129.66	5.26	-40722	17036	16712	16476	16152	15916	16875	16315	296	4910	500	12120	10	1	59195568	9495	31.33	1.64	12	0.18	512.00	9783.00	24550	20221128	-34.66	16000	20231031	0.25	23500	-31.74	20230801	16000	0.25	20231031	24550	-34.66	20221128	16000	0.25	20231031	1.30	N	100090	500	295 억	3115876	N	N	234	N	N
3	20231031	150756	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16000	-390	5	-2.38	1588753210	98456	160.92	16500	16500	16000	21300	11480	16390	16136.68	5.26	-38175	17036	16712	16476	16152	15916	16875	16315	296	4910	500	12120	10	1	59195568	9471	31.25	1.64	12	0.17	512.00	9783.00	24550	20221128	-34.83	16000	20231031	0.00	23500	-31.91	20230801	16000	0.00	20231031	24550	-34.83	20221128	16000	0.00	20231031	1.30	N	100090	500	295 억	3115876	N	N	157	N	N
4	20231031	140801	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16040	-350	5	-2.14	1215920440	75175	122.87	16500	16500	16040	21300	11480	16390	16174.53	5.26	-32376	17036	16712	16476	16152	15916	16875	16315	296	4910	500	12120	10	1	59195568	9495	31.33	1.64	12	0.13	512.00	9783.00	24550	20221128	-34.66	16040	20231031	0.00	23500	-31.74	20230801	16040	0.00	20231031	24550	-34.66	20221128	16040	0.00	20231031	1.30	N	100090	500	295 억	3115876	N	N	157	N	N
5	20231031	130754	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16170	-220	5	-1.34	923891740	57016	93.19	16500	16500	16080	21300	11480	16390	16204.08	5.26	-23709	17036	16712	16476	16152	15916	16875	16315	296	4910	500	12120	10	1	59195568	9572	31.58	1.65	12	0.10	512.00	9783.00	24550	20221128	-34.13	16060	20231024	0.68	23500	-31.19	20230801	16060	0.68	20231024	24550	-34.13	20221128	16060	0.68	20231024	1.30	N	100090	500	295 억	3115876	N	N	157	N	N
6	20231031	120754	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16130	-260	5	-1.59	845572580	52154	85.24	16500	16500	16090	21300	11480	16390	16213.00	5.26	-21519	17036	16712	16476	16152	15916	16875	16315	296	4910	500	12120	10	1	59195568	9548	31.50	1.65	12	0.09	512.00	9783.00	24550	20221128	-34.30	16060	20231024	0.44	23500	-31.36	20230801	16060	0.44	20231024	24550	-34.30	20221128	16060	0.44	20231024	1.30	N	100090	500	295 억	3115876	N	N	157	N	N
7	20231031	110815	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16220	-170	5	-1.04	422175230	25937	42.39	16500	16500	16190	21300	11480	16390	16276.95	5.26	-8873	17036	16712	16476	16152	15916	16875	16315	296	4910	500	12120	10	1	59195568	9602	31.68	1.66	12	0.04	512.00	9783.00	24550	20221128	-33.93	16060	20231024	1.00	23500	-30.98	20230801	16060	1.00	20231024	24550	-33.93	20221128	16060	1.00	20231024	1.30	N	100090	500	295 억	3115876	N	N	157	N	N
8	20231031	100801	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16310	-80	5	-0.49	228252360	13986	22.86	16500	16500	16190	21300	11480	16390	16320.06	5.26	-5089	17036	16712	16476	16152	15916	16875	16315	296	4910	500	12120	10	1	59195568	9655	31.86	1.67	12	0.02	512.00	9783.00	24550	20221128	-33.56	16060	20231024	1.56	23500	-30.60	20230801	16060	1.56	20231024	24550	-33.56	20221128	16060	1.56	20231024	1.30	N	100090	500	295 억	3115876	N	N	157	N	N
9	20231031	090800	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16350	-40	5	-0.24	77361940	4711	7.70	16500	16500	16350	21300	11480	16390	16421.55	5.26	-3228	17036	16712	16476	16152	15916	16875	16315	296	4910	500	12120	10	1	59195568	9678	31.93	1.67	12	0.01	512.00	9783.00	24550	20221128	-33.40	16060	20231024	1.81	23500	-30.43	20230801	16060	1.81	20231024	24550	-33.40	20221128	16060	1.81	20231024	1.30	N	100090	500	295 억	3115876	N	N	157	N	N
10	20231030	160747	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16390	30	2	0.18	991542640	60321	49.07	16310	16800	16240	21250	11460	16360	16438.06	5.28	-9652	16806	16582	16456	16232	16106	16520	16170	296	4890	500	12100	10	1	59195568	9702	32.01	1.68	12	0.10	512.00	9783.00	24550	20221128	-33.24	16060	20231024	2.05	23500	-30.26	20230801	16060	2.05	20231024	24550	-33.24	20221128	16060	2.05	20231024	1.28	N	100090	500	295 억	3125000	N	N	157	N	N
11	20231030	150730	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16370	10	2	0.06	950893000	57839	47.05	16310	16800	16240	21250	11460	16360	16440.39	5.28	-9803	16806	16582	16456	16232	16106	16520	16170	296	4890	500	12100	10	1	59195568	9690	31.97	1.67	12	0.10	512.00	9783.00	24550	20221128	-33.32	16060	20231024	1.93	23500	-30.34	20230801	16060	1.93	20231024	24550	-33.32	20221128	16060	1.93	20231024	1.28	N	100090	500	295 억	3125000	N	N	61	N	N
12	20231030	140730	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16450	90	2	0.55	672835000	40825	33.21	16310	16800	16240	21250	11460	16360	16481.06	5.28	-2186	16806	16582	16456	16232	16106	16520	16170	296	4890	500	12100	10	1	59195568	9738	32.13	1.68	12	0.07	512.00	9783.00	24550	20221128	-32.99	16060	20231024	2.43	23500	-30.00	20230801	16060	2.43	20231024	24550	-32.99	20221128	16060	2.43	20231024	1.28	N	100090	500	295 억	3125000	N	N	61	N	N
13	20231030	130732	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16520	160	2	0.98	593857460	36031	29.31	16310	16800	16240	21250	11460	16360	16481.97	5.28	-1406	16806	16582	16456	16232	16106	16520	16170	296	4890	500	12100	10	1	59195568	9779	32.27	1.69	12	0.06	512.00	9783.00	24550	20221128	-32.71	16060	20231024	2.86	23500	-29.70	20230801	16060	2.86	20231024	24550	-32.71	20221128	16060	2.86	20231024	1.28	N	100090	500	295 억	3125000	N	N	61	N	N
14	20231030	120726	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16490	130	2	0.79	515585840	31276	25.44	16310	16800	16240	21250	11460	16360	16485.17	5.28	-2416	16806	16582	16456	16232	16106	16520	16170	296	4890	500	12100	10	1	59195568	9761	32.21	1.69	12	0.05	512.00	9783.00	24550	20221128	-32.83	16060	20231024	2.68	23500	-29.83	20230801	16060	2.68	20231024	24550	-32.83	20221128	16060	2.68	20231024	1.28	N	100090	500	295 억	3125000	N	N	61	N	N
15	20231030	110727	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	260	2	1.59	411172280	24957	20.30	16310	16800	16240	21250	11460	16360	16475.39	5.28	-399	16806	16582	16456	16232	16106	16520	16170	296	4890	500	12100	10	1	59195568	9838	32.46	1.70	12	0.04	512.00	9783.00	24550	20221128	-32.30	16060	20231024	3.49	23500	-29.28	20230801	16060	3.49	20231024	24550	-32.30	20221128	16060	3.49	20231024	1.28	N	100090	500	295 억	3125000	N	N	61	N	N
16	20231030	100726	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16520	160	2	0.98	273194430	16626	13.52	16310	16800	16240	21250	11460	16360	16431.91	5.28	-1054	16806	16582	16456	16232	16106	16520	16170	296	4890	500	12100	10	1	59195568	9779	32.27	1.69	12	0.03	512.00	9783.00	24550	20221128	-32.71	16060	20231024	2.86	23500	-29.70	20230801	16060	2.86	20231024	24550	-32.71	20221128	16060	2.86	20231024	1.28	N	100090	500	295 억	3125000	N	N	61	N	N
17	20231030	090722	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16250	-110	5	-0.67	45168430	2773	2.26	16310	16360	16240	21250	11460	16360	16287.74	5.28	33	16806	16582	16456	16232	16106	16520	16170	296	4890	500	12100	10	1	59195568	9619	31.74	1.66	12	0.00	512.00	9783.00	24550	20221128	-33.81	16060	20231024	1.18	23500	-30.85	20230801	16060	1.18	20231024	24550	-33.81	20221128	16060	1.18	20231024	1.28	N	100090	500	295 억	3125000	N	N	61	N	N
18	20231027	160654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16360	40	2	0.25	2024495730	122775	59.48	16520	16680	16330	21200	11430	16320	16490.78	5.27	5525	17200	16760	16460	16020	15720	16610	15870	296	4880	500	12070	10	1	59195568	9684	31.95	1.67	12	0.21	512.00	9783.00	24550	20221128	-33.36	16060	20231024	1.87	23500	-30.38	20230801	16060	1.87	20231024	24550	-33.36	20221128	16060	1.87	20231024	1.30	N	100090	500	295 억	3120156	N	N	61	N	N
19	20231027	150725	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16350	30	2	0.18	1957898110	118703	57.51	16520	16680	16330	21200	11430	16320	16495.43	5.27	6422	17200	16760	16460	16020	15720	16610	15870	296	4880	500	12070	10	1	59195568	9678	31.93	1.67	12	0.20	512.00	9783.00	24550	20221128	-33.40	16060	20231024	1.81	23500	-30.43	20230801	16060	1.81	20231024	24550	-33.40	20221128	16060	1.81	20231024	1.30	N	100090	500	295 억	3120156	N	N	0	N	N
20	20231027	140723	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16470	150	2	0.92	1709756670	103537	50.16	16520	16680	16360	21200	11430	16320	16515.19	5.27	10677	17200	16760	16460	16020	15720	16610	15870	296	4880	500	12070	10	1	59195568	9750	32.17	1.68	12	0.17	512.00	9783.00	24550	20221128	-32.91	16060	20231024	2.55	23500	-29.91	20230801	16060	2.55	20231024	24550	-32.91	20221128	16060	2.55	20231024	1.30	N	100090	500	295 억	3120156	N	N	0	N	N
21	20231027	130715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16460	140	2	0.86	1497561640	90615	43.90	16520	16680	16360	21200	11430	16320	16528.72	5.27	14384	17200	16760	16460	16020	15720	16610	15870	296	4880	500	12070	10	1	59195568	9744	32.15	1.68	12	0.15	512.00	9783.00	24550	20221128	-32.95	16060	20231024	2.49	23500	-29.96	20230801	16060	2.49	20231024	24550	-32.95	20221128	16060	2.49	20231024	1.30	N	100090	500	295 억	3120156	N	N	0	N	N
22	20231027	120727	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16560	240	2	1.47	1260904670	76268	36.95	16520	16680	16360	21200	11430	16320	16535.10	5.27	21548	17200	16760	16460	16020	15720	16610	15870	296	4880	500	12070	10	1	59195568	9803	32.34	1.69	12	0.13	512.00	9783.00	24550	20221128	-32.55	16060	20231024	3.11	23500	-29.53	20230801	16060	3.11	20231024	24550	-32.55	20221128	16060	3.11	20231024	1.30	N	100090	500	295 억	3120156	N	N	0	N	N
23	20231027	110732	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16580	260	2	1.59	1059313230	64125	31.07	16520	16650	16360	21200	11430	16320	16522.36	5.27	14150	17200	16760	16460	16020	15720	16610	15870	296	4880	500	12070	10	1	59195568	9815	32.38	1.69	12	0.11	512.00	9783.00	24550	20221128	-32.46	16060	20231024	3.24	23500	-29.45	20230801	16060	3.24	20231024	24550	-32.46	20221128	16060	3.24	20231024	1.30	N	100090	500	295 억	3120156	N	N	0	N	N
24	20231027	100723	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16450	130	2	0.80	760563740	46077	22.32	16520	16650	16360	21200	11430	16320	16510.09	5.27	7747	17200	16760	16460	16020	15720	16610	15870	296	4880	500	12070	10	1	59195568	9738	32.13	1.68	12	0.08	512.00	9783.00	24550	20221128	-32.99	16060	20231024	2.43	23500	-30.00	20230801	16060	2.43	20231024	24550	-32.99	20221128	16060	2.43	20231024	1.30	N	100090	500	295 억	3120156	N	N	0	N	N
25	20231027	090720	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16530	210	2	1.29	140434860	8529	4.13	16520	16570	16360	21200	11430	16320	16482.83	5.27	-1085	17200	16760	16460	16020	15720	16610	15870	296	4880	500	12070	10	1	59195568	9785	32.29	1.69	12	0.01	512.00	9783.00	24550	20221128	-32.67	16060	20231024	2.93	23500	-29.66	20230801	16060	2.93	20231024	24550	-32.67	20221128	16060	2.93	20231024	1.30	N	100090	500	295 억	3120156	N	N	0	N	N
26	20231026	160713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16320	-880	5	-5.12	3351529890	204343	125.79	16600	16900	16160	22350	12040	17200	16401.62	5.40	-73113	17806	17502	17166	16862	16526	17655	17015	296	5150	500	12720	10	1	59195568	9661	31.88	1.67	12	0.35	512.00	9783.00	24550	20221128	-33.52	16060	20231024	1.62	23500	-30.55	20230801	16060	1.62	20231024	24550	-33.52	20221128	16060	1.62	20231024	1.31	N	100090	500	295 억	3193886	N	N	4	N	N
27	20231026	150712	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16350	-850	5	-4.94	3083166780	187940	115.69	16600	16900	16160	22350	12040	17200	16405.06	5.40	-63894	17806	17502	17166	16862	16526	17655	17015	296	5150	500	12720	10	1	59195568	9678	31.93	1.67	12	0.32	512.00	9783.00	24550	20221128	-33.40	16060	20231024	1.81	23500	-30.43	20230801	16060	1.81	20231024	24550	-33.40	20221128	16060	1.81	20231024	1.31	N	100090	500	295 억	3193886	N	N	4	N	N
28	20231026	140715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16250	-950	5	-5.52	2501974000	152175	93.68	16600	16900	16220	22350	12040	17200	16441.43	5.40	-59133	17806	17502	17166	16862	16526	17655	17015	296	5150	500	12720	10	1	59195568	9619	31.74	1.66	12	0.26	512.00	9783.00	24550	20221128	-33.81	16060	20231024	1.18	23500	-30.85	20230801	16060	1.18	20231024	24550	-33.81	20221128	16060	1.18	20231024	1.31	N	100090	500	295 억	3193886	N	N	4	N	N
29	20231026	130713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16250	-950	5	-5.52	1902929320	115326	70.99	16600	16900	16250	22350	12040	17200	16500.44	5.40	-49251	17806	17502	17166	16862	16526	17655	17015	296	5150	500	12720	10	1	59195568	9619	31.74	1.66	12	0.19	512.00	9783.00	24550	20221128	-33.81	16060	20231024	1.18	23500	-30.85	20230801	16060	1.18	20231024	24550	-33.81	20221128	16060	1.18	20231024	1.31	N	100090	500	295 억	3193886	N	N	4	N	N
30	20231026	120710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16330	-870	5	-5.06	1419254160	85627	52.71	16600	16900	16300	22350	12040	17200	16574.84	5.40	-38150	17806	17502	17166	16862	16526	17655	17015	296	5150	500	12720	10	1	59195568	9667	31.89	1.67	12	0.14	512.00	9783.00	24550	20221128	-33.48	16060	20231024	1.68	23500	-30.51	20230801	16060	1.68	20231024	24550	-33.48	20221128	16060	1.68	20231024	1.31	N	100090	500	295 억	3193886	N	N	4	N	N
31	20231026	110718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16560	-640	5	-3.72	932855700	55971	34.45	16600	16900	16560	22350	12040	17200	16666.77	5.40	-26049	17806	17502	17166	16862	16526	17655	17015	296	5150	500	12720	10	1	59195568	9803	32.34	1.69	12	0.09	512.00	9783.00	24550	20221128	-32.55	16060	20231024	3.11	23500	-29.53	20230801	16060	3.11	20231024	24550	-32.55	20221128	16060	3.11	20231024	1.31	N	100090	500	295 억	3193886	N	N	4	N	N
32	20231026	100717	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16640	-560	5	-3.26	557312880	33384	20.55	16600	16900	16590	22350	12040	17200	16694.01	5.40	-9299	17806	17502	17166	16862	16526	17655	17015	296	5150	500	12720	10	1	59195568	9850	32.50	1.70	12	0.06	512.00	9783.00	24550	20221128	-32.22	16060	20231024	3.61	23500	-29.19	20230801	16060	3.61	20231024	24550	-32.22	20221128	16060	3.61	20231024	1.31	N	100090	500	295 억	3193886	N	N	4	N	N
33	20231026	090713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16680	-520	5	-3.02	173990950	10465	6.44	16600	16770	16590	22350	12040	17200	16625.99	5.40	3982	17806	17502	17166	16862	16526	17655	17015	296	5150	500	12720	10	1	59195568	9874	32.58	1.70	12	0.02	512.00	9783.00	24550	20221128	-32.06	16060	20231024	3.86	23500	-29.02	20230801	16060	3.86	20231024	24550	-32.06	20221128	16060	3.86	20231024	1.31	N	100090	500	295 억	3193886	N	N	4	N	N
34	20231025	160716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17200	310	2	1.84	2787608740	162313	147.35	17100	17470	16830	21950	11830	16890	17174.26	5.40	14776	17443	17166	16613	16336	15783	17305	16475	296	5060	500	12490	10	1	59195568	10182	33.59	1.76	12	0.27	512.00	9783.00	24550	20221128	-29.94	16060	20231024	7.10	23500	-26.81	20230801	16060	7.10	20231024	24550	-29.94	20221128	16060	7.10	20231024	1.32	N	100090	500	295 억	3199145	N	N	4	N	N
35	20231025	150716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17290	400	2	2.37	2694208160	156893	142.43	17100	17470	16830	21950	11830	16890	17172.26	5.40	17280	17443	17166	16613	16336	15783	17305	16475	296	5060	500	12490	10	1	59195568	10235	33.77	1.77	12	0.27	512.00	9783.00	24550	20221128	-29.57	16060	20231024	7.66	23500	-26.43	20230801	16060	7.66	20231024	24550	-29.57	20221128	16060	7.66	20231024	1.32	N	100090	500	295 억	3199145	N	N	99	N	N
36	20231025	140711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17270	380	2	2.25	1877608890	109871	99.74	17100	17290	16830	21950	11830	16890	17089.21	5.40	22026	17443	17166	16613	16336	15783	17305	16475	296	5060	500	12490	10	1	59195568	10223	33.73	1.77	12	0.19	512.00	9783.00	24550	20221128	-29.65	16060	20231024	7.53	23500	-26.51	20230801	16060	7.53	20231024	24550	-29.65	20221128	16060	7.53	20231024	1.32	N	100090	500	295 억	3199145	N	N	99	N	N
37	20231025	130712	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17010	120	2	0.71	1517434940	88869	80.67	17100	17240	16830	21950	11830	16890	17074.96	5.40	15362	17443	17166	16613	16336	15783	17305	16475	296	5060	500	12490	10	1	59195568	10069	33.22	1.74	12	0.15	512.00	9783.00	24550	20221128	-30.71	16060	20231024	5.92	23500	-27.62	20230801	16060	5.92	20231024	24550	-30.71	20221128	16060	5.92	20231024	1.32	N	100090	500	295 억	3199145	N	N	99	N	N
38	20231025	120711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17210	320	2	1.89	1287307400	75391	68.44	17100	17240	16830	21950	11830	16890	17075.08	5.40	16319	17443	17166	16613	16336	15783	17305	16475	296	5060	500	12490	10	1	59195568	10188	33.61	1.76	12	0.13	512.00	9783.00	24550	20221128	-29.90	16060	20231024	7.16	23500	-26.77	20230801	16060	7.16	20231024	24550	-29.90	20221128	16060	7.16	20231024	1.32	N	100090	500	295 억	3199145	N	N	99	N	N
39	20231025	110713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17210	320	2	1.89	1063114620	62360	56.61	17100	17230	16830	21950	11830	16890	17048.02	5.40	13257	17443	17166	16613	16336	15783	17305	16475	296	5060	500	12490	10	1	59195568	10188	33.61	1.76	12	0.11	512.00	9783.00	24550	20221128	-29.90	16060	20231024	7.16	23500	-26.77	20230801	16060	7.16	20231024	24550	-29.90	20221128	16060	7.16	20231024	1.32	N	100090	500	295 억	3199145	N	N	99	N	N
40	20231025	100715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17010	120	2	0.71	534695410	31506	28.60	17100	17100	16830	21950	11830	16890	16971.22	5.40	-6812	17443	17166	16613	16336	15783	17305	16475	296	5060	500	12490	10	1	59195568	10069	33.22	1.74	12	0.05	512.00	9783.00	24550	20221128	-30.71	16060	20231024	5.92	23500	-27.62	20230801	16060	5.92	20231024	24550	-30.71	20221128	16060	5.92	20231024	1.32	N	100090	500	295 억	3199145	N	N	99	N	N
41	20231025	090710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16920	30	2	0.18	219260770	12900	11.71	17100	17100	16920	21950	11830	16890	16996.96	5.40	-7596	17443	17166	16613	16336	15783	17305	16475	296	5060	500	12490	10	1	59195568	10016	33.05	1.73	12	0.02	512.00	9783.00	24550	20221128	-31.08	16060	20231024	5.35	23500	-28.00	20230801	16060	5.35	20231024	24550	-31.08	20221128	16060	5.35	20231024	1.32	N	100090	500	295 억	3199145	N	N	99	N	N
42	20231024	160657	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16890	520	2	3.18	1804616940	109866	131.02	16690	16890	16060	21250	11460	16370	16425.18	5.42	-5647	16730	16550	16410	16230	16090	16480	16160	296	4880	500	12110	10	1	59195568	9998	32.99	1.73	12	0.19	512.00	9783.00	24550	20221128	-31.20	16060	20231024	5.17	23500	-28.13	20230801	16060	5.17	20231024	24550	-31.20	20221128	16060	5.17	20231024	1.33	N	100090	500	295 억	3206375	N	N	99	N	N
43	20231024	150708	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16780	410	2	2.50	1659601230	101263	120.76	16690	16790	16060	21250	11460	16370	16389.02	5.42	-3896	16730	16550	16410	16230	16090	16480	16160	296	4880	500	12110	10	1	59195568	9933	32.77	1.72	12	0.17	512.00	9783.00	24550	20221128	-31.65	16060	20231024	4.48	23500	-28.60	20230801	16060	4.48	20231024	24550	-31.65	20221128	16060	4.48	20231024	1.33	N	100090	500	295 억	3206375	N	N	0	N	N
44	20231024	140654	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16570	200	2	1.22	1269293070	77887	92.89	16690	16690	16060	21250	11460	16370	16296.60	5.42	-9498	16730	16550	16410	16230	16090	16480	16160	296	4880	500	12110	10	1	59195568	9809	32.36	1.69	12	0.13	512.00	9783.00	24550	20221128	-32.51	16060	20231024	3.18	23500	-29.49	20230801	16060	3.18	20231024	24550	-32.51	20221128	16060	3.18	20231024	1.33	N	100090	500	295 억	3206375	N	N	0	N	N
45	20231024	130701	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16440	70	2	0.43	1063723760	65427	78.03	16690	16690	16060	21250	11460	16370	16258.18	5.42	-16910	16730	16550	16410	16230	16090	16480	16160	296	4880	500	12110	10	1	59195568	9732	32.11	1.68	12	0.11	512.00	9783.00	24550	20221128	-33.03	16060	20231024	2.37	23500	-30.04	20230801	16060	2.37	20231024	24550	-33.03	20221128	16060	2.37	20231024	1.33	N	100090	500	295 억	3206375	N	N	0	N	N
46	20231024	120708	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16310	-60	5	-0.37	964579740	59371	70.80	16690	16690	16060	21250	11460	16370	16246.65	5.42	-19523	16730	16550	16410	16230	16090	16480	16160	296	4880	500	12110	10	1	59195568	9655	31.86	1.67	12	0.10	512.00	9783.00	24550	20221128	-33.56	16060	20231024	1.56	23500	-30.60	20230801	16060	1.56	20231024	24550	-33.56	20221128	16060	1.56	20231024	1.33	N	100090	500	295 억	3206375	N	N	0	N	N
47	20231024	110703	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16120	-250	5	-1.53	738375370	45456	54.21	16690	16690	16060	21250	11460	16370	16243.74	5.42	-24652	16730	16550	16410	16230	16090	16480	16160	296	4880	500	12110	10	1	59195568	9542	31.48	1.65	12	0.08	512.00	9783.00	24550	20221128	-34.34	16060	20231024	0.37	23500	-31.40	20230801	16060	0.37	20231024	24550	-34.34	20221128	16060	0.37	20231024	1.33	N	100090	500	295 억	3206375	N	N	0	N	N
48	20231024	100656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16180	-190	5	-1.16	415795490	25454	30.36	16690	16690	16180	21250	11460	16370	16335.17	5.42	-14686	16730	16550	16410	16230	16090	16480	16160	296	4880	500	12110	10	1	59195568	9578	31.60	1.65	12	0.04	512.00	9783.00	24550	20221128	-34.09	16090	20231010	0.56	23500	-31.15	20230801	16090	0.56	20231010	24550	-34.09	20221128	16090	0.56	20231010	1.33	N	100090	500	295 억	3206375	N	N	0	N	N
49	20231024	090702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16390	20	2	0.12	44697330	2709	3.23	16690	16690	16390	21250	11460	16370	16499.57	5.42	-1344	16730	16550	16410	16230	16090	16480	16160	296	4880	500	12110	10	1	59195568	9702	32.01	1.68	12	0.00	512.00	9783.00	24550	20221128	-33.24	16090	20231010	1.86	23500	-30.26	20230801	16090	1.86	20231010	24550	-33.24	20221128	16090	1.86	20231010	1.33	N	100090	500	295 억	3206375	N	N	0	N	N
50	20231023	160652	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16370	-140	5	-0.85	1364114970	83063	42.05	16440	16590	16270	21450	11560	16510	16422.67	5.45	-19837	17303	16906	16523	16126	15743	17105	16325	296	4940	500	12210	10	1	59195568	9690	31.97	1.67	12	0.14	512.00	9783.00	24550	20221128	-33.32	16090	20231010	1.74	23500	-30.34	20230801	16090	1.74	20231010	24550	-33.32	20221128	16090	1.74	20231010	1.32	N	100090	500	295 억	3226879	N	N	918	N	N
51	20231023	150656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16350	-160	5	-0.97	1226005350	74616	37.78	16440	16590	16270	21450	11560	16510	16430.84	5.45	-16195	17303	16906	16523	16126	15743	17105	16325	296	4940	500	12210	10	1	59195568	9678	31.93	1.67	12	0.13	512.00	9783.00	24550	20221128	-33.40	16090	20231010	1.62	23500	-30.43	20230801	16090	1.62	20231010	24550	-33.40	20221128	16090	1.62	20231010	1.32	N	100090	500	295 억	3226879	N	N	918	N	N
52	20231023	140654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16350	-160	5	-0.97	1013653790	61595	31.18	16440	16590	16330	21450	11560	16510	16456.74	5.45	-18328	17303	16906	16523	16126	15743	17105	16325	296	4940	500	12210	10	1	59195568	9678	31.93	1.67	12	0.10	512.00	9783.00	24550	20221128	-33.40	16090	20231010	1.62	23500	-30.43	20230801	16090	1.62	20231010	24550	-33.40	20221128	16090	1.62	20231010	1.32	N	100090	500	295 억	3226879	N	N	918	N	N
53	20231023	130700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16410	-100	5	-0.61	799582840	48540	24.58	16440	16590	16330	21450	11560	16510	16472.64	5.45	-16732	17303	16906	16523	16126	15743	17105	16325	296	4940	500	12210	10	1	59195568	9714	32.05	1.68	12	0.08	512.00	9783.00	24550	20221128	-33.16	16090	20231010	1.99	23500	-30.17	20230801	16090	1.99	20231010	24550	-33.16	20221128	16090	1.99	20231010	1.32	N	100090	500	295 억	3226879	N	N	918	N	N
54	20231023	120652	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16440	-70	5	-0.42	652518750	39580	20.04	16440	16590	16330	21450	11560	16510	16486.06	5.45	-11061	17303	16906	16523	16126	15743	17105	16325	296	4940	500	12210	10	1	59195568	9732	32.11	1.68	12	0.07	512.00	9783.00	24550	20221128	-33.03	16090	20231010	2.18	23500	-30.04	20230801	16090	2.18	20231010	24550	-33.03	20221128	16090	2.18	20231010	1.32	N	100090	500	295 억	3226879	N	N	918	N	N
55	20231023	110651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16580	70	2	0.42	515894430	31303	15.85	16440	16590	16330	21450	11560	16510	16480.65	5.45	-4337	17303	16906	16523	16126	15743	17105	16325	296	4940	500	12210	10	1	59195568	9815	32.38	1.69	12	0.05	512.00	9783.00	24550	20221128	-32.46	16090	20231010	3.05	23500	-29.45	20230801	16090	3.05	20231010	24550	-32.46	20221128	16090	3.05	20231010	1.32	N	100090	500	295 억	3226879	N	N	918	N	N
56	20231023	100646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16510	0	3	0.00	377175650	22916	11.60	16440	16570	16330	21450	11560	16510	16459.01	5.45	-6681	17303	16906	16523	16126	15743	17105	16325	296	4940	500	12210	10	1	59195568	9773	32.25	1.69	12	0.04	512.00	9783.00	24550	20221128	-32.75	16090	20231010	2.61	23500	-29.74	20230801	16090	2.61	20231010	24550	-32.75	20221128	16090	2.61	20231010	1.32	N	100090	500	295 억	3226879	N	N	918	N	N
57	20231023	090701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16510	0	3	0.00	44086310	2686	1.36	16440	16570	16340	21450	11560	16510	16412.64	5.45	-340	17303	16906	16523	16126	15743	17105	16325	296	4940	500	12210	10	1	59195568	9773	32.25	1.69	12	0.00	512.00	9783.00	24550	20221128	-32.75	16090	20231010	2.61	23500	-29.74	20230801	16090	2.61	20231010	24550	-32.75	20221128	16090	2.61	20231010	1.32	N	100090	500	295 억	3226879	N	N	918	N	N
58	20231020	160650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16510	-140	5	-0.84	3239218580	196959	86.02	16380	16920	16140	21600	11660	16650	16446.02	5.54	-55898	17543	17096	16853	16406	16163	16975	16285	296	4950	500	12320	10	1	59195568	9773	32.25	1.69	12	0.33	512.00	9783.00	24550	20221128	-32.75	16090	20231010	2.61	23500	-29.74	20230801	16090	2.61	20231010	24550	-32.75	20221128	16090	2.61	20231010	1.33	N	100090	500	295 억	3277727	N	N	918	N	N
59	20231020	150649	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16450	-200	5	-1.20	3039981820	184859	80.73	16380	16920	16140	21600	11660	16650	16444.84	5.54	-55602	17543	17096	16853	16406	16163	16975	16285	296	4950	500	12320	10	1	59195568	9738	32.13	1.68	12	0.31	512.00	9783.00	24550	20221128	-32.99	16090	20231010	2.24	23500	-30.00	20230801	16090	2.24	20231010	24550	-32.99	20221128	16090	2.24	20231010	1.33	N	100090	500	295 억	3277727	N	N	461	N	N
60	20231020	140654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16750	100	2	0.60	2654869540	161621	70.59	16380	16920	16140	21600	11660	16650	16426.48	5.54	-44057	17543	17096	16853	16406	16163	16975	16285	296	4950	500	12320	10	1	59195568	9915	32.71	1.71	12	0.27	512.00	9783.00	24550	20221128	-31.77	16090	20231010	4.10	23500	-28.72	20230801	16090	4.10	20231010	24550	-31.77	20221128	16090	4.10	20231010	1.33	N	100090	500	295 억	3277727	N	N	461	N	N
61	20231020	130635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16460	-190	5	-1.14	2064780540	126389	55.20	16380	16630	16140	21600	11660	16650	16336.65	5.54	-23529	17543	17096	16853	16406	16163	16975	16285	296	4950	500	12320	10	1	59195568	9744	32.15	1.68	12	0.21	512.00	9783.00	24550	20221128	-32.95	16090	20231010	2.30	23500	-29.96	20230801	16090	2.30	20231010	24550	-32.95	20221128	16090	2.30	20231010	1.33	N	100090	500	295 억	3277727	N	N	461	N	N
62	20231020	120647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16320	-330	5	-1.98	1803943280	110484	48.25	16380	16630	16140	21600	11660	16650	16327.57	5.54	-20470	17543	17096	16853	16406	16163	16975	16285	296	4950	500	12320	10	1	59195568	9661	31.88	1.67	12	0.19	512.00	9783.00	24550	20221128	-33.52	16090	20231010	1.43	23500	-30.55	20230801	16090	1.43	20231010	24550	-33.52	20221128	16090	1.43	20231010	1.33	N	100090	500	295 억	3277727	N	N	461	N	N
63	20231020	110653	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16330	-320	5	-1.92	1502973010	91991	40.18	16380	16630	16140	21600	11660	16650	16338.18	5.54	-22181	17543	17096	16853	16406	16163	16975	16285	296	4950	500	12320	10	1	59195568	9667	31.89	1.67	12	0.16	512.00	9783.00	24550	20221128	-33.48	16090	20231010	1.49	23500	-30.51	20230801	16090	1.49	20231010	24550	-33.48	20221128	16090	1.49	20231010	1.33	N	100090	500	295 억	3277727	N	N	461	N	N
64	20231020	100645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16340	-310	5	-1.86	959915930	58766	25.67	16380	16630	16140	21600	11660	16650	16334.41	5.54	-17844	17543	17096	16853	16406	16163	16975	16285	296	4950	500	12320	10	1	59195568	9673	31.91	1.67	12	0.10	512.00	9783.00	24550	20221128	-33.44	16090	20231010	1.55	23500	-30.47	20230801	16090	1.55	20231010	24550	-33.44	20221128	16090	1.55	20231010	1.33	N	100090	500	295 억	3277727	N	N	461	N	N
65	20231020	090647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16310	-340	5	-2.04	112872370	6890	3.01	16380	16630	16310	21600	11660	16650	16381.08	5.54	41	17543	17096	16853	16406	16163	16975	16285	296	4950	500	12320	10	1	59195568	9655	31.86	1.67	12	0.01	512.00	9783.00	24550	20221128	-33.56	16090	20231010	1.37	23500	-30.60	20230801	16090	1.37	20231010	24550	-33.56	20221128	16090	1.37	20231010	1.33	N	100090	500	295 억	3277727	N	N	461	N	N
66	20231019	160642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16650	-650	5	-3.76	3821942210	228511	146.27	17300	17300	16610	22450	12110	17300	16725.06	5.55	-4545	17986	17642	17316	16972	16646	17815	17145	296	5150	500	12800	10	1	59195568	9856	32.52	1.70	12	0.39	512.00	9783.00	24550	20221128	-32.18	16090	20231010	3.48	23500	-29.15	20230801	16090	3.48	20231010	24550	-32.18	20221128	16090	3.48	20231010	1.33	N	100090	500	295 억	3283756	N	N	461	N	N
67	20231019	150640	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16710	-590	5	-3.41	3572216450	213527	136.68	17300	17300	16610	22450	12110	17300	16729.01	5.55	-777	17986	17642	17316	16972	16646	17815	17145	296	5150	500	12800	10	1	59195568	9892	32.64	1.71	12	0.36	512.00	9783.00	24550	20221128	-31.93	16090	20231010	3.85	23500	-28.89	20230801	16090	3.85	20231010	24550	-31.93	20221128	16090	3.85	20231010	1.33	N	100090	500	295 억	3283756	N	N	2725	N	N
68	20231019	140647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16620	-680	5	-3.93	3314571110	198087	126.80	17300	17300	16610	22450	12110	17300	16732.30	5.55	1818	17986	17642	17316	16972	16646	17815	17145	296	5150	500	12800	10	1	59195568	9838	32.46	1.70	12	0.33	512.00	9783.00	24550	20221128	-32.30	16090	20231010	3.29	23500	-29.28	20230801	16090	3.29	20231010	24550	-32.30	20221128	16090	3.29	20231010	1.33	N	100090	500	295 억	3283756	N	N	2725	N	N
69	20231019	130639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16640	-660	5	-3.82	3021747210	180486	115.53	17300	17300	16610	22450	12110	17300	16741.63	5.55	2192	17986	17642	17316	16972	16646	17815	17145	296	5150	500	12800	10	1	59195568	9850	32.50	1.70	12	0.30	512.00	9783.00	24550	20221128	-32.22	16090	20231010	3.42	23500	-29.19	20230801	16090	3.42	20231010	24550	-32.22	20221128	16090	3.42	20231010	1.33	N	100090	500	295 억	3283756	N	N	2725	N	N
70	20231019	120644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16650	-650	5	-3.76	2785821260	166303	106.45	17300	17300	16610	22450	12110	17300	16750.78	5.55	714	17986	17642	17316	16972	16646	17815	17145	296	5150	500	12800	10	1	59195568	9856	32.52	1.70	12	0.28	512.00	9783.00	24550	20221128	-32.18	16090	20231010	3.48	23500	-29.15	20230801	16090	3.48	20231010	24550	-32.18	20221128	16090	3.48	20231010	1.33	N	100090	500	295 억	3283756	N	N	2725	N	N
71	20231019	110643	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16640	-660	5	-3.82	2521952930	150458	96.31	17300	17300	16610	22450	12110	17300	16761.08	5.55	-8869	17986	17642	17316	16972	16646	17815	17145	296	5150	500	12800	10	1	59195568	9850	32.50	1.70	12	0.25	512.00	9783.00	24550	20221128	-32.22	16090	20231010	3.42	23500	-29.19	20230801	16090	3.42	20231010	24550	-32.22	20221128	16090	3.42	20231010	1.33	N	100090	500	295 억	3283756	N	N	2725	N	N
72	20231019	100637	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16690	-610	5	-3.53	1441585830	85768	54.90	17300	17300	16650	22450	12110	17300	16806.75	5.55	-13077	17986	17642	17316	16972	16646	17815	17145	296	5150	500	12800	10	1	59195568	9880	32.60	1.71	12	0.14	512.00	9783.00	24550	20221128	-32.02	16090	20231010	3.73	23500	-28.98	20230801	16090	3.73	20231010	24550	-32.02	20221128	16090	3.73	20231010	1.33	N	100090	500	295 억	3283756	N	N	2725	N	N
73	20231019	090645	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16820	-480	5	-2.77	285069490	16817	10.76	17300	17300	16800	22450	12110	17300	16946.84	5.55	-6437	17986	17642	17316	16972	16646	17815	17145	296	5150	500	12800	10	1	59195568	9957	32.85	1.72	12	0.03	512.00	9783.00	24550	20221128	-31.49	16090	20231010	4.54	23500	-28.43	20230801	16090	4.54	20231010	24550	-31.49	20221128	16090	4.54	20231010	1.33	N	100090	500	295 억	3283756	N	N	2725	N	N
74	20231018	160647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17300	200	2	1.17	2711515520	155398	173.02	16990	17660	16990	22200	11970	17100	17449.00	5.57	-15557	17553	17326	17213	16986	16873	17270	16930	296	5100	500	12650	10	1	59195568	10241	33.79	1.77	12	0.26	512.00	9783.00	24550	20221128	-29.53	16090	20231010	7.52	23500	-26.38	20230801	16090	7.52	20231010	24550	-29.53	20221128	16090	7.52	20231010	1.31	N	100090	500	295 억	3295007	N	N	2725	N	N
75	20231018	150639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17300	200	2	1.17	2593854490	148588	165.44	16990	17660	16990	22200	11970	17100	17456.80	5.57	-15961	17553	17326	17213	16986	16873	17270	16930	296	5100	500	12650	10	1	59195568	10241	33.79	1.77	12	0.25	512.00	9783.00	24550	20221128	-29.53	16090	20231010	7.52	23500	-26.38	20230801	16090	7.52	20231010	24550	-29.53	20221128	16090	7.52	20231010	1.31	N	100090	500	295 억	3295007	N	N	1559	N	N
76	20231018	140632	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17250	150	2	0.88	2438226820	139587	155.42	16990	17660	16990	22200	11970	17100	17467.55	5.57	-13885	17553	17326	17213	16986	16873	17270	16930	296	5100	500	12650	10	1	59195568	10211	33.69	1.76	12	0.24	512.00	9783.00	24550	20221128	-29.74	16090	20231010	7.21	23500	-26.60	20230801	16090	7.21	20231010	24550	-29.74	20221128	16090	7.21	20231010	1.31	N	100090	500	295 억	3295007	N	N	1559	N	N
77	20231018	130629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17350	250	2	1.46	2254633810	128994	143.63	16990	17660	16990	22200	11970	17100	17478.73	5.57	-11355	17553	17326	17213	16986	16873	17270	16930	296	5100	500	12650	10	1	59195568	10270	33.89	1.77	12	0.22	512.00	9783.00	24550	20221128	-29.33	16090	20231010	7.83	23500	-26.17	20230801	16090	7.83	20231010	24550	-29.33	20221128	16090	7.83	20231010	1.31	N	100090	500	295 억	3295007	N	N	1559	N	N
78	20231018	120642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17480	380	2	2.22	2063294920	117979	131.36	16990	17660	16990	22200	11970	17100	17488.81	5.57	-12235	17553	17326	17213	16986	16873	17270	16930	296	5100	500	12650	10	1	59195568	10347	34.14	1.79	12	0.20	512.00	9783.00	24550	20221128	-28.80	16090	20231010	8.64	23500	-25.62	20230801	16090	8.64	20231010	24550	-28.80	20221128	16090	8.64	20231010	1.31	N	100090	500	295 억	3295007	N	N	1559	N	N
79	20231018	110634	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17560	460	2	2.69	1877440810	107351	119.53	16990	17660	16990	22200	11970	17100	17488.97	5.57	-9966	17553	17326	17213	16986	16873	17270	16930	296	5100	500	12650	10	1	59195568	10395	34.30	1.79	12	0.18	512.00	9783.00	24550	20221128	-28.47	16090	20231010	9.14	23500	-25.28	20230801	16090	9.14	20231010	24550	-28.47	20221128	16090	9.14	20231010	1.31	N	100090	500	295 억	3295007	N	N	1559	N	N
80	20231018	100641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17480	380	2	2.22	1468376580	84072	93.61	16990	17660	16990	22200	11970	17100	17465.90	5.57	-8218	17553	17326	17213	16986	16873	17270	16930	296	5100	500	12650	10	1	59195568	10347	34.14	1.79	12	0.14	512.00	9783.00	24550	20221128	-28.80	16090	20231010	8.64	23500	-25.62	20230801	16090	8.64	20231010	24550	-28.80	20221128	16090	8.64	20231010	1.31	N	100090	500	295 억	3295007	N	N	1559	N	N
81	20231018	090633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17270	170	2	0.99	154503260	8998	10.02	16990	17400	16990	22200	11970	17100	17171.20	5.57	1455	17553	17326	17213	16986	16873	17270	16930	296	5100	500	12650	10	1	59195568	10223	33.73	1.77	12	0.02	512.00	9783.00	24550	20221128	-29.65	16090	20231010	7.33	23500	-26.51	20230801	16090	7.33	20231010	24550	-29.65	20221128	16090	7.33	20231010	1.31	N	100090	500	295 억	3295007	N	N	1559	N	N
82	20231017	160636	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17100	-40	5	-0.23	1538838930	89230	58.46	17200	17440	17100	22250	12000	17140	17246.36	5.59	-16536	18006	17572	17306	16872	16606	17440	16740	296	5110	500	12680	10	1	59195568	10122	33.40	1.75	12	0.15	512.00	9783.00	24550	20221128	-30.35	16090	20231010	6.28	23500	-27.23	20230801	16090	6.28	20231010	24550	-30.35	20221128	16090	6.28	20231010	1.31	N	100090	500	295 억	3311522	N	N	1559	N	N
83	20231017	150639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17140	0	3	0.00	1378994150	79891	52.34	17200	17440	17100	22250	12000	17140	17260.94	5.59	-15878	18006	17572	17306	16872	16606	17440	16740	296	5110	500	12680	10	1	59195568	10146	33.48	1.75	12	0.13	512.00	9783.00	24550	20221128	-30.18	16090	20231010	6.53	23500	-27.06	20230801	16090	6.53	20231010	24550	-30.18	20221128	16090	6.53	20231010	1.31	N	100090	500	295 억	3311522	N	N	482	N	N
84	20231017	140641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17170	30	2	0.18	1132762970	65534	42.94	17200	17440	17170	22250	12000	17140	17285.12	5.59	-11439	18006	17572	17306	16872	16606	17440	16740	296	5110	500	12680	10	1	59195568	10164	33.54	1.76	12	0.11	512.00	9783.00	24550	20221128	-30.06	16090	20231010	6.71	23500	-26.94	20230801	16090	6.71	20231010	24550	-30.06	20221128	16090	6.71	20231010	1.31	N	100090	500	295 억	3311522	N	N	482	N	N
85	20231017	130635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17230	90	2	0.53	998178660	57720	37.82	17200	17440	17190	22250	12000	17140	17293.46	5.59	-7205	18006	17572	17306	16872	16606	17440	16740	296	5110	500	12680	10	1	59195568	10199	33.65	1.76	12	0.10	512.00	9783.00	24550	20221128	-29.82	16090	20231010	7.09	23500	-26.68	20230801	16090	7.09	20231010	24550	-29.82	20221128	16090	7.09	20231010	1.31	N	100090	500	295 억	3311522	N	N	482	N	N
86	20231017	120637	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17240	100	2	0.58	857502660	49574	32.48	17200	17440	17190	22250	12000	17140	17297.43	5.59	-1862	18006	17572	17306	16872	16606	17440	16740	296	5110	500	12680	10	1	59195568	10205	33.67	1.76	12	0.08	512.00	9783.00	24550	20221128	-29.78	16090	20231010	7.15	23500	-26.64	20230801	16090	7.15	20231010	24550	-29.78	20221128	16090	7.15	20231010	1.31	N	100090	500	295 억	3311522	N	N	482	N	N
87	20231017	110631	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17370	230	2	1.34	805607170	46577	30.52	17200	17440	17190	22250	12000	17140	17296.24	5.59	-961	18006	17572	17306	16872	16606	17440	16740	296	5110	500	12680	10	1	59195568	10282	33.93	1.78	12	0.08	512.00	9783.00	24550	20221128	-29.25	16090	20231010	7.96	23500	-26.09	20230801	16090	7.96	20231010	24550	-29.25	20221128	16090	7.96	20231010	1.31	N	100090	500	295 억	3311522	N	N	482	N	N
88	20231017	100627	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17250	110	2	0.64	488026760	28190	18.47	17200	17440	17200	22250	12000	17140	17312.05	5.59	2450	18006	17572	17306	16872	16606	17440	16740	296	5110	500	12680	10	1	59195568	10211	33.69	1.76	12	0.05	512.00	9783.00	24550	20221128	-29.74	16090	20231010	7.21	23500	-26.60	20230801	16090	7.21	20231010	24550	-29.74	20221128	16090	7.21	20231010	1.31	N	100090	500	295 억	3311522	N	N	482	N	N
89	20231017	090633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17360	220	2	1.28	125795340	7264	4.76	17200	17440	17200	22250	12000	17140	17317.64	5.59	3268	18006	17572	17306	16872	16606	17440	16740	296	5110	500	12680	10	1	59195568	10276	33.91	1.77	12	0.01	512.00	9783.00	24550	20221128	-29.29	16090	20231010	7.89	23500	-26.13	20230801	16090	7.89	20231010	24550	-29.29	20221128	16090	7.89	20231010	1.31	N	100090	500	295 억	3311522	N	N	482	N	N
90	20231016	160632	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17140	-300	5	-1.72	2629755420	152026	95.94	17200	17740	17040	22650	12210	17440	17299.11	5.63	-16885	17886	17662	17496	17272	17106	17580	17190	296	5210	500	12900	10	1	59195568	10146	33.48	1.75	12	0.26	512.00	9783.00	24550	20221128	-30.18	16090	20231010	6.53	23500	-27.06	20230801	16090	6.53	20231010	24550	-30.18	20221128	16090	6.53	20231010	1.30	N	100090	500	295 억	3330742	N	N	482	N	N
91	20231016	150633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17280	-160	5	-0.92	2468905200	142655	90.03	17200	17740	17040	22650	12210	17440	17306.82	5.63	-18691	17886	17662	17496	17272	17106	17580	17190	296	5210	500	12900	10	1	59195568	10229	33.75	1.77	12	0.24	512.00	9783.00	24550	20221128	-29.61	16090	20231010	7.40	23500	-26.47	20230801	16090	7.40	20231010	24550	-29.61	20221128	16090	7.40	20231010	1.30	N	100090	500	295 억	3330742	N	N	1581	N	N
92	20231016	140633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17130	-310	5	-1.78	2108190330	121582	76.73	17200	17740	17040	22650	12210	17440	17339.65	5.63	-25792	17886	17662	17496	17272	17106	17580	17190	296	5210	500	12900	10	1	59195568	10140	33.46	1.75	12	0.21	512.00	9783.00	24550	20221128	-30.22	16090	20231010	6.46	23500	-27.11	20230801	16090	6.46	20231010	24550	-30.22	20221128	16090	6.46	20231010	1.30	N	100090	500	295 억	3330742	N	N	1581	N	N
93	20231016	130629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17260	-180	5	-1.03	1670495750	96010	60.59	17200	17740	17180	22650	12210	17440	17399.18	5.63	-26473	17886	17662	17496	17272	17106	17580	17190	296	5210	500	12900	10	1	59195568	10217	33.71	1.76	12	0.16	512.00	9783.00	24550	20221128	-29.69	16090	20231010	7.27	23500	-26.55	20230801	16090	7.27	20231010	24550	-29.69	20221128	16090	7.27	20231010	1.30	N	100090	500	295 억	3330742	N	N	1581	N	N
94	20231016	120629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17230	-210	5	-1.20	1466984210	84188	53.13	17200	17740	17180	22650	12210	17440	17425.10	5.63	-18253	17886	17662	17496	17272	17106	17580	17190	296	5210	500	12900	10	1	59195568	10199	33.65	1.76	12	0.14	512.00	9783.00	24550	20221128	-29.82	16090	20231010	7.09	23500	-26.68	20230801	16090	7.09	20231010	24550	-29.82	20221128	16090	7.09	20231010	1.30	N	100090	500	295 억	3330742	N	N	1581	N	N
95	20231016	110626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17290	-150	5	-0.86	1287530140	73780	46.56	17200	17740	17180	22650	12210	17440	17450.94	5.63	-16569	17886	17662	17496	17272	17106	17580	17190	296	5210	500	12900	10	1	59195568	10235	33.77	1.77	12	0.12	512.00	9783.00	24550	20221128	-29.57	16090	20231010	7.46	23500	-26.43	20230801	16090	7.46	20231010	24550	-29.57	20221128	16090	7.46	20231010	1.30	N	100090	500	295 억	3330742	N	N	1581	N	N
96	20231016	100623	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17610	170	2	0.97	883384870	50593	31.93	17200	17740	17180	22650	12210	17440	17460.62	5.63	484	17886	17662	17496	17272	17106	17580	17190	296	5210	500	12900	10	1	59195568	10424	34.39	1.80	12	0.09	512.00	9783.00	24550	20221128	-28.27	16090	20231010	9.45	23500	-25.06	20230801	16090	9.45	20231010	24550	-28.27	20221128	16090	9.45	20231010	1.30	N	100090	500	295 억	3330742	N	N	1581	N	N
97	20231016	090626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17200	-240	5	-1.38	245650140	14152	8.93	17200	17740	17190	22650	12210	17440	17357.96	5.63	-2045	17886	17662	17496	17272	17106	17580	17190	296	5210	500	12900	10	1	59195568	10182	33.59	1.76	12	0.02	512.00	9783.00	24550	20221128	-29.94	16090	20231010	6.90	23500	-26.81	20230801	16090	6.90	20231010	24550	-29.94	20221128	16090	6.90	20231010	1.30	N	100090	500	295 억	3330742	N	N	1581	N	N
98	20231012	160643	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17820	-30	5	-0.17	3602625900	203450	31.82	17830	17930	17440	23200	12500	17850	17707.59	5.82	-89476	19596	18722	17596	16722	15596	19160	17160	296	5350	500	13200	10	1	59195568	10549	34.80	1.82	12	0.34	512.00	9783.00	24550	20221128	-27.41	16090	20231010	10.75	23500	-24.17	20230801	16090	10.75	20231010	24550	-27.41	20221128	16090	10.75	20231010	1.37	N	100090	500	295 억	3447036	N	N	64	N	N
99	20231012	150630	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17860	10	2	0.06	3400485610	192124	30.05	17830	17930	17440	23200	12500	17850	17699.43	5.82	-83649	19596	18722	17596	16722	15596	19160	17160	296	5350	500	13200	10	1	59195568	10572	34.88	1.83	12	0.32	512.00	9783.00	24550	20221128	-27.25	16090	20231010	11.00	23500	-24.00	20230801	16090	11.00	20231010	24550	-27.25	20221128	16090	11.00	20231010	1.37	N	100090	500	295 억	3447036	N	N	13	N	N
100	20231012	140629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17870	20	2	0.11	2982603470	168749	26.39	17830	17930	17440	23200	12500	17850	17674.79	5.82	-73290	19596	18722	17596	16722	15596	19160	17160	296	5350	500	13200	10	1	59195568	10578	34.90	1.83	12	0.29	512.00	9783.00	24550	20221128	-27.21	16090	20231010	11.06	23500	-23.96	20230801	16090	11.06	20231010	24550	-27.21	20221128	16090	11.06	20231010	1.37	N	100090	500	295 억	3447036	N	N	13	N	N
101	20231012	130629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17860	10	2	0.06	2545466290	144263	22.56	17830	17890	17440	23200	12500	17850	17644.62	5.82	-61272	19596	18722	17596	16722	15596	19160	17160	296	5350	500	13200	10	1	59195568	10572	34.88	1.83	12	0.24	512.00	9783.00	24550	20221128	-27.25	16090	20231010	11.00	23500	-24.00	20230801	16090	11.00	20231010	24550	-27.25	20221128	16090	11.00	20231010	1.37	N	100090	500	295 억	3447036	N	N	13	N	N
102	20231012	120637	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17760	-90	5	-0.50	2229660650	126553	19.79	17830	17850	17440	23200	12500	17850	17618.39	5.82	-52744	19596	18722	17596	16722	15596	19160	17160	296	5350	500	13200	10	1	59195568	10513	34.69	1.82	12	0.21	512.00	9783.00	24550	20221128	-27.66	16090	20231010	10.38	23500	-24.43	20230801	16090	10.38	20231010	24550	-27.66	20221128	16090	10.38	20231010	1.37	N	100090	500	295 억	3447036	N	N	13	N	N
103	20231012	110637	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17770	-80	5	-0.45	1765029900	100374	15.70	17830	17830	17440	23200	12500	17850	17584.53	5.82	-38457	19596	18722	17596	16722	15596	19160	17160	296	5350	500	13200	10	1	59195568	10519	34.71	1.82	12	0.17	512.00	9783.00	24550	20221128	-27.62	16090	20231010	10.44	23500	-24.38	20230801	16090	10.44	20231010	24550	-27.62	20221128	16090	10.44	20231010	1.37	N	100090	500	295 억	3447036	N	N	13	N	N
104	20231012	100632	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17450	-400	5	-2.24	1399011020	79605	12.45	17830	17830	17440	23200	12500	17850	17574.41	5.82	-28796	19596	18722	17596	16722	15596	19160	17160	296	5350	500	13200	10	1	59195568	10330	34.08	1.78	12	0.13	512.00	9783.00	24550	20221128	-28.92	16090	20231010	8.45	23500	-25.74	20230801	16090	8.45	20231010	24550	-28.92	20221128	16090	8.45	20231010	1.37	N	100090	500	295 억	3447036	N	N	13	N	N
105	20231012	090637	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17680	-170	5	-0.95	219410910	12367	1.93	17830	17830	17680	23200	12500	17850	17741.64	5.82	-6144	19596	18722	17596	16722	15596	19160	17160	296	5350	500	13200	10	1	59195568	10466	34.53	1.81	12	0.02	512.00	9783.00	24550	20221128	-27.98	16090	20231010	9.88	23500	-24.77	20230801	16090	9.88	20231010	24550	-27.98	20221128	16090	9.88	20231010	1.37	N	100090	500	295 억	3447036	N	N	13	N	N
106	20231011	160628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17850	1710	2	10.59	11130447970	635783	194.21	16470	18470	16470	20950	11300	16140	17506.44	5.84	-13996	17200	16670	16380	15850	15560	16525	15705	296	4810	500	11940	10	1	59195568	10566	34.86	1.82	12	1.07	512.00	9783.00	24550	20221128	-27.29	16090	20231010	10.94	23500	-24.04	20230801	16090	10.94	20231010	24550	-27.29	20221128	16090	10.94	20231010	1.40	N	100090	500	295 억	3456718	N	N	13	N	N
107	20231011	150631	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17920	1780	2	11.03	10458032300	598256	182.75	16470	18470	16470	20950	11300	16140	17480.86	5.84	-19279	17200	16670	16380	15850	15560	16525	15705	296	4810	500	11940	10	1	59195568	10608	35.00	1.83	12	1.01	512.00	9783.00	24550	20221128	-27.01	16090	20231010	11.37	23500	-23.74	20230801	16090	11.37	20231010	24550	-27.01	20221128	16090	11.37	20231010	1.40	N	100090	500	295 억	3456718	N	N	34	N	N
108	20231011	140635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17700	1560	2	9.67	7577302150	438195	133.85	16470	17700	16470	20950	11300	16140	17292.08	5.84	6128	17200	16670	16380	15850	15560	16525	15705	296	4810	500	11940	10	1	59195568	10478	34.57	1.81	12	0.74	512.00	9783.00	24550	20221128	-27.90	16090	20231010	10.01	23500	-24.68	20230801	16090	10.01	20231010	24550	-27.90	20221128	16090	10.01	20231010	1.40	N	100090	500	295 억	3456718	N	N	34	N	N
109	20231011	130625	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17600	1460	2	9.05	6387201150	370776	113.26	16470	17630	16470	20950	11300	16140	17226.58	5.84	13361	17200	16670	16380	15850	15560	16525	15705	296	4810	500	11940	10	1	59195568	10418	34.38	1.80	12	0.63	512.00	9783.00	24550	20221128	-28.31	16090	20231010	9.38	23500	-25.11	20230801	16090	9.38	20231010	24550	-28.31	20221128	16090	9.38	20231010	1.40	N	100090	500	295 억	3456718	N	N	34	N	N
110	20231011	120639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17570	1430	2	8.86	5546093490	322939	98.65	16470	17630	16470	20950	11300	16140	17173.81	5.84	22923	17200	16670	16380	15850	15560	16525	15705	296	4810	500	11940	10	1	59195568	10401	34.32	1.80	12	0.55	512.00	9783.00	24550	20221128	-28.43	16090	20231010	9.20	23500	-25.23	20230801	16090	9.20	20231010	24550	-28.43	20221128	16090	9.20	20231010	1.40	N	100090	500	295 억	3456718	N	N	34	N	N
111	20231011	110633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17490	1350	2	8.36	4258612200	249601	76.25	16470	17500	16470	20950	11300	16140	17061.68	5.84	38935	17200	16670	16380	15850	15560	16525	15705	296	4810	500	11940	10	1	59195568	10353	34.16	1.79	12	0.42	512.00	9783.00	24550	20221128	-28.76	16090	20231010	8.70	23500	-25.57	20230801	16090	8.70	20231010	24550	-28.76	20221128	16090	8.70	20231010	1.40	N	100090	500	295 억	3456718	N	N	34	N	N
112	20231011	100629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17140	1000	2	6.20	2925918450	172754	52.77	16470	17220	16470	20950	11300	16140	16936.91	5.84	31362	17200	16670	16380	15850	15560	16525	15705	296	4810	500	11940	10	1	59195568	10146	33.48	1.75	12	0.29	512.00	9783.00	24550	20221128	-30.18	16090	20231010	6.53	23500	-27.06	20230801	16090	6.53	20231010	24550	-30.18	20221128	16090	6.53	20231010	1.40	N	100090	500	295 억	3456718	N	N	34	N	N
113	20231011	090634	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16760	620	2	3.84	408074910	24456	7.47	16470	16850	16470	20950	11300	16140	16686.09	5.84	7290	17200	16670	16380	15850	15560	16525	15705	296	4810	500	11940	10	1	59195568	9921	32.73	1.71	12	0.04	512.00	9783.00	24550	20221128	-31.73	16090	20231010	4.16	23500	-28.68	20230801	16090	4.16	20231010	24550	-31.73	20221128	16090	4.16	20231010	1.40	N	100090	500	295 억	3456718	N	N	34	N	N
114	20231010	160625	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16140	-480	5	-2.89	5329218060	324990	140.91	16490	16910	16090	21600	11640	16620	16398.23	5.86	-15823	17186	16902	16546	16262	15906	17045	16405	296	4980	500	12290	10	1	59195568	9554	31.52	1.65	12	0.55	512.00	9783.00	24550	20221128	-34.26	16090	20231010	0.31	23500	-31.32	20230801	16090	0.31	20231010	24550	-34.26	20221128	16090	0.31	20231010	1.39	N	100090	500	295 억	3469473	N	N	34	N	N
115	20231010	150624	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16140	-480	5	-2.89	5065623060	308659	133.82	16490	16910	16090	21600	11640	16620	16411.70	5.86	-22502	17186	16902	16546	16262	15906	17045	16405	296	4980	500	12290	10	1	59195568	9554	31.52	1.65	12	0.52	512.00	9783.00	24550	20221128	-34.26	16090	20231010	0.31	23500	-31.32	20230801	16090	0.31	20231010	24550	-34.26	20221128	16090	0.31	20231010	1.39	N	100090	500	295 억	3469473	N	N	82	N	N
116	20231010	140628	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16220	-400	5	-2.41	4358779850	264862	114.84	16490	16910	16100	21600	11640	16620	16456.78	5.86	-37659	17186	16902	16546	16262	15906	17045	16405	296	4980	500	12290	10	1	59195568	9602	31.68	1.66	12	0.45	512.00	9783.00	24550	20221128	-33.93	16100	20231010	0.75	23500	-30.98	20230801	16100	0.75	20231010	24550	-33.93	20221128	16100	0.75	20231010	1.39	N	100090	500	295 억	3469473	N	N	82	N	N
117	20231010	130621	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16170	-450	5	-2.71	3963864550	240521	104.28	16490	16910	16100	21600	11640	16620	16480.32	5.86	-47234	17186	16902	16546	16262	15906	17045	16405	296	4980	500	12290	10	1	59195568	9572	31.58	1.65	12	0.41	512.00	9783.00	24550	20221128	-34.13	16100	20231010	0.43	23500	-31.19	20230801	16100	0.43	20231010	24550	-34.13	20221128	16100	0.43	20231010	1.39	N	100090	500	295 억	3469473	N	N	82	N	N
118	20231010	120620	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16330	-290	5	-1.74	3060580280	184968	80.20	16490	16910	16300	21600	11640	16620	16546.53	5.86	-57365	17186	16902	16546	16262	15906	17045	16405	296	4980	500	12290	10	1	59195568	9667	31.89	1.67	12	0.31	512.00	9783.00	24550	20221128	-33.48	16190	20231006	0.86	23500	-30.51	20230801	16190	0.86	20231006	24550	-33.48	20221128	16190	0.86	20231006	1.39	N	100090	500	295 억	3469473	N	N	82	N	N
119	20231010	110612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16490	-130	5	-0.78	2365665030	142579	61.82	16490	16910	16300	21600	11640	16620	16591.96	5.86	-40044	17186	16902	16546	16262	15906	17045	16405	296	4980	500	12290	10	1	59195568	9761	32.21	1.69	12	0.24	512.00	9783.00	24550	20221128	-32.83	16190	20231006	1.85	23500	-29.83	20230801	16190	1.85	20231006	24550	-32.83	20221128	16190	1.85	20231006	1.39	N	100090	500	295 억	3469473	N	N	82	N	N
120	20231010	100616	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16460	-160	5	-0.96	1833040600	110295	47.82	16490	16910	16300	21600	11640	16620	16619.44	5.86	-34929	17186	16902	16546	16262	15906	17045	16405	296	4980	500	12290	10	1	59195568	9744	32.15	1.68	12	0.19	512.00	9783.00	24550	20221128	-32.95	16190	20231006	1.67	23500	-29.96	20230801	16190	1.67	20231006	24550	-32.95	20221128	16190	1.67	20231006	1.39	N	100090	500	295 억	3469473	N	N	82	N	N
121	20231010	090611	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	16340	-280	5	-1.68	270759190	16471	7.14	16490	16690	16300	21600	11640	16620	16438.34	5.86	-9297	17186	16902	16546	16262	15906	17045	16405	296	4980	500	12290	10	1	59195568	9673	31.91	1.67	12	0.03	512.00	9783.00	24550	20221128	-33.44	16190	20231006	0.93	23500	-30.47	20230801	16190	0.93	20231006	24550	-33.44	20221128	16190	0.93	20231006	1.39	N	100090	500	295 억	3469473	N	N	82	N	N
122	20231006	160619	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16620	270	2	1.65	3799017910	230147	57.81	16190	16830	16190	21250	11450	16350	16506.70	5.79	41838	17683	17016	16683	16016	15683	16850	15850	296	4900	500	12090	10	1	59195568	9838	32.46	1.70	12	0.39	512.00	9783.00	24550	20221128	-32.30	16190	20231006	2.66	23500	-29.28	20230801	16190	2.66	20231006	24550	-32.30	20221128	16190	2.66	20231006	1.37	N	100090	500	295 억	3430366	N	N	82	N	N
123	20231006	150608	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16540	190	2	1.16	3410132070	206678	51.91	16190	16830	16190	21250	11450	16350	16499.74	5.79	31378	17683	17016	16683	16016	15683	16850	15850	296	4900	500	12090	10	1	59195568	9791	32.30	1.69	12	0.35	512.00	9783.00	24550	20221128	-32.63	16190	20231006	2.16	23500	-29.62	20230801	16190	2.16	20231006	24550	-32.63	20221128	16190	2.16	20231006	1.37	N	100090	500	295 억	3430366	N	N	25	N	N
124	20231006	140610	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16560	210	2	1.28	2976746580	180464	45.33	16190	16830	16190	21250	11450	16350	16494.97	5.79	23450	17683	17016	16683	16016	15683	16850	15850	296	4900	500	12090	10	1	59195568	9803	32.34	1.69	12	0.30	512.00	9783.00	24550	20221128	-32.55	16190	20231006	2.29	23500	-29.53	20230801	16190	2.29	20231006	24550	-32.55	20221128	16190	2.29	20231006	1.37	N	100090	500	295 억	3430366	N	N	25	N	N
125	20231006	130603	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16590	240	2	1.47	2664000010	161562	40.58	16190	16830	16190	21250	11450	16350	16489.03	5.79	17510	17683	17016	16683	16016	15683	16850	15850	296	4900	500	12090	10	1	59195568	9821	32.40	1.70	12	0.27	512.00	9783.00	24550	20221128	-32.42	16190	20231006	2.47	23500	-29.40	20230801	16190	2.47	20231006	24550	-32.42	20221128	16190	2.47	20231006	1.37	N	100090	500	295 억	3430366	N	N	25	N	N
126	20231006	120602	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16530	180	2	1.10	2097697780	127564	32.04	16190	16720	16190	21250	11450	16350	16444.28	5.79	9822	17683	17016	16683	16016	15683	16850	15850	296	4900	500	12090	10	1	59195568	9785	32.29	1.69	12	0.22	512.00	9783.00	24550	20221128	-32.67	16190	20231006	2.10	23500	-29.66	20230801	16190	2.10	20231006	24550	-32.67	20221128	16190	2.10	20231006	1.37	N	100090	500	295 억	3430366	N	N	25	N	N
127	20231006	110557	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16360	10	2	0.06	1676584300	101883	25.59	16190	16720	16190	21250	11450	16350	16455.99	5.79	1089	17683	17016	16683	16016	15683	16850	15850	296	4900	500	12090	10	1	59195568	9684	31.95	1.67	12	0.17	512.00	9783.00	24550	20221128	-33.36	16190	20231006	1.05	23500	-30.38	20230801	16190	1.05	20231006	24550	-33.36	20221128	16190	1.05	20231006	1.37	N	100090	500	295 억	3430366	N	N	25	N	N
128	20231006	100602	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16500	150	2	0.92	1005065040	60907	15.30	16190	16720	16190	21250	11450	16350	16501.66	5.79	-52	17683	17016	16683	16016	15683	16850	15850	296	4900	500	12090	10	1	59195568	9767	32.23	1.69	12	0.10	512.00	9783.00	24550	20221128	-32.79	16190	20231006	1.91	23500	-29.79	20230801	16190	1.91	20231006	24550	-32.79	20221128	16190	1.91	20231006	1.37	N	100090	500	295 억	3430366	N	N	25	N	N
129	20231006	090558	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	16530	180	2	1.10	317167210	19392	4.87	16190	16660	16190	21250	11450	16350	16355.57	5.79	1088	17683	17016	16683	16016	15683	16850	15850	296	4900	500	12090	10	1	59195568	9785	32.29	1.69	12	0.03	512.00	9783.00	24550	20221128	-32.67	16190	20231006	2.10	23500	-29.66	20230801	16190	2.10	20231006	24550	-32.67	20221128	16190	2.10	20231006	1.37	N	100090	500	295 억	3430366	N	N	25	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History