KissMeData/069460/price/prices-20231001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1029	13	2	1.28	1649518453	1589584	143.88	1024	1066	1015	1320	712	1016	1037.71	5.04	63516	1045	1030	1014	999	983	1022	991	331	304	500	710	1	1	66265033	682	9.03	0.71	12	2.40	114.00	1456.00	2540	20230901	-59.49	892	20231023	15.36	2540	-59.49	20230901	892	15.36	20231023	2540	-59.49	20230901	892	15.36	20231023	1.49	N	069460	500	331 억	3337071	N	N	0	N	00	N
3	20231031	150636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1022	6	2	0.59	1601986568	1543127	139.67	1024	1066	1015	1320	712	1016	1038.14	5.04	63974	1045	1030	1014	999	983	1022	991	331	304	500	710	1	1	66265033	677	8.96	0.70	12	2.33	114.00	1456.00	2540	20230901	-59.76	892	20231023	14.57	2540	-59.76	20230901	892	14.57	20231023	2540	-59.76	20230901	892	14.57	20231023	1.49	N	069460	500	331 억	3337071	N	N	0	N	00	N
4	20231031	140642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1025	9	2	0.89	1417745858	1362637	123.34	1024	1066	1024	1320	712	1016	1040.44	5.04	121005	1045	1030	1014	999	983	1022	991	331	304	500	710	1	1	66265033	679	8.99	0.70	12	2.06	114.00	1456.00	2540	20230901	-59.65	892	20231023	14.91	2540	-59.65	20230901	892	14.91	20231023	2540	-59.65	20230901	892	14.91	20231023	1.49	N	069460	500	331 억	3337071	N	N	0	N	00	N
5	20231031	130636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1033	17	2	1.67	1242770270	1192401	107.93	1024	1066	1024	1320	712	1016	1042.24	5.04	126206	1045	1030	1014	999	983	1022	991	331	304	500	710	1	1	66265033	685	9.06	0.71	12	1.80	114.00	1456.00	2540	20230901	-59.33	892	20231023	15.81	2540	-59.33	20230901	892	15.81	20231023	2540	-59.33	20230901	892	15.81	20231023	1.49	N	069460	500	331 억	3337071	N	N	0	N	00	N
6	20231031	120633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1037	21	2	2.07	1027601924	983973	89.06	1024	1066	1024	1320	712	1016	1044.34	5.04	192650	1045	1030	1014	999	983	1022	991	331	304	500	710	1	1	66265033	687	9.10	0.71	12	1.48	114.00	1456.00	2540	20230901	-59.17	892	20231023	16.26	2540	-59.17	20230901	892	16.26	20231023	2540	-59.17	20230901	892	16.26	20231023	1.49	N	069460	500	331 억	3337071	N	N	0	N	00	N
7	20231031	110651	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1039	23	2	2.26	847849244	810530	73.36	1024	1066	1024	1320	712	1016	1046.04	5.04	195786	1045	1030	1014	999	983	1022	991	331	304	500	710	1	1	66265033	688	9.11	0.71	12	1.22	114.00	1456.00	2540	20230901	-59.09	892	20231023	16.48	2540	-59.09	20230901	892	16.48	20231023	2540	-59.09	20230901	892	16.48	20231023	1.49	N	069460	500	331 억	3337071	N	N	0	N	00	N
8	20231031	100641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1038	22	2	2.17	451408679	432977	39.19	1024	1063	1024	1320	712	1016	1042.57	5.04	148762	1045	1030	1014	999	983	1022	991	331	304	500	710	1	1	66265033	688	9.11	0.71	12	0.65	114.00	1456.00	2540	20230901	-59.13	892	20231023	16.37	2540	-59.13	20230901	892	16.37	20231023	2540	-59.13	20230901	892	16.37	20231023	1.49	N	069460	500	331 억	3337071	N	N	0	N	00	N
9	20231031	090639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1037	21	2	2.07	86052742	82674	7.48	1024	1063	1024	1320	712	1016	1040.87	5.04	32170	1045	1030	1014	999	983	1022	991	331	304	500	710	1	1	66265033	687	9.10	0.71	12	0.12	114.00	1456.00	2540	20230901	-59.17	892	20231023	16.26	2540	-59.17	20230901	892	16.26	20231023	2540	-59.17	20230901	892	16.26	20231023	1.49	N	069460	500	331 억	3337071	N	N	0	N	00	N
10	20231030	160629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1016	-9	5	-0.88	1068521760	1055669	67.46	1025	1029	998	1332	718	1025	1012.16	4.89	90946	1090	1057	1016	983	942	1074	1000	331	307	500	710	1	1	66265033	673	8.91	0.70	12	1.59	114.00	1456.00	2540	20230901	-60.00	892	20231023	13.90	2540	-60.00	20230901	892	13.90	20231023	2540	-60.00	20230901	892	13.90	20231023	1.49	N	069460	500	331 억	3238314	N	N	0	N	00	N
11	20231030	150614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1024	-1	5	-0.10	954120741	943122	60.27	1025	1029	998	1332	718	1025	1011.66	4.89	41193	1090	1057	1016	983	942	1074	1000	331	307	500	710	1	1	66265033	679	8.98	0.70	12	1.42	114.00	1456.00	2540	20230901	-59.69	892	20231023	14.80	2540	-59.69	20230901	892	14.80	20231023	2540	-59.69	20230901	892	14.80	20231023	1.49	N	069460	500	331 억	3238314	N	N	0	N	00	N
12	20231030	140615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1012	-13	5	-1.27	794938547	785974	50.23	1025	1029	998	1332	718	1025	1011.41	4.89	56467	1090	1057	1016	983	942	1074	1000	331	307	500	710	1	1	66265033	671	8.88	0.70	12	1.19	114.00	1456.00	2540	20230901	-60.16	892	20231023	13.45	2540	-60.16	20230901	892	13.45	20231023	2540	-60.16	20230901	892	13.45	20231023	1.49	N	069460	500	331 억	3238314	N	N	0	N	00	N
13	20231030	130616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1012	-13	5	-1.27	686831598	679166	43.40	1025	1029	998	1332	718	1025	1011.29	4.89	61922	1090	1057	1016	983	942	1074	1000	331	307	500	710	1	1	66265033	671	8.88	0.70	12	1.02	114.00	1456.00	2540	20230901	-60.16	892	20231023	13.45	2540	-60.16	20230901	892	13.45	20231023	2540	-60.16	20230901	892	13.45	20231023	1.49	N	069460	500	331 억	3238314	N	N	0	N	00	N
14	20231030	120611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1009	-16	5	-1.56	546792075	540556	34.54	1025	1029	998	1332	718	1025	1011.54	4.89	54232	1090	1057	1016	983	942	1074	1000	331	307	500	710	1	1	66265033	669	8.85	0.69	12	0.82	114.00	1456.00	2540	20230901	-60.28	892	20231023	13.12	2540	-60.28	20230901	892	13.12	20231023	2540	-60.28	20230901	892	13.12	20231023	1.49	N	069460	500	331 억	3238314	N	N	0	N	00	N
15	20231030	110612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1023	-2	5	-0.20	416685373	412520	26.36	1025	1025	998	1332	718	1025	1010.10	4.89	43079	1090	1057	1016	983	942	1074	1000	331	307	500	710	1	1	66265033	678	8.97	0.70	12	0.62	114.00	1456.00	2540	20230901	-59.72	892	20231023	14.69	2540	-59.72	20230901	892	14.69	20231023	2540	-59.72	20230901	892	14.69	20231023	1.49	N	069460	500	331 억	3238314	N	N	0	N	00	N
16	20231030	100613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1009	-16	5	-1.56	350104234	347243	22.19	1025	1025	998	1332	718	1025	1008.24	4.89	9418	1090	1057	1016	983	942	1074	1000	331	307	500	710	1	1	66265033	669	8.85	0.69	12	0.52	114.00	1456.00	2540	20230901	-60.28	892	20231023	13.12	2540	-60.28	20230901	892	13.12	20231023	2540	-60.28	20230901	892	13.12	20231023	1.49	N	069460	500	331 억	3238314	N	N	0	N	00	N
17	20231030	090608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1011	-14	5	-1.37	65329814	64132	4.10	1025	1025	1010	1332	718	1025	1018.68	4.89	-3786	1090	1057	1016	983	942	1074	1000	331	307	500	710	1	1	66265033	670	8.87	0.69	12	0.10	114.00	1456.00	2540	20230901	-60.20	892	20231023	13.34	2540	-60.20	20230901	892	13.34	20231023	2540	-60.20	20230901	892	13.34	20231023	1.49	N	069460	500	331 억	3238314	N	N	0	N	00	N
18	20231027	160541	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1025	40	2	4.06	1573176885	1557061	80.69	981	1049	975	1280	690	985	1010.33	4.32	373746	1037	1011	988	962	939	999	950	331	295	500	680	1	1	66265033	679	8.99	0.70	12	2.35	114.00	1456.00	2540	20230901	-59.65	892	20231023	14.91	2540	-59.65	20230901	892	14.91	20231023	2540	-59.65	20230901	892	14.91	20231023	1.51	N	069460	500	331 억	2863076	N	N	0	N	00	N
19	20231027	150610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1017	32	2	3.25	1474327181	1460314	75.68	981	1049	975	1280	690	985	1009.60	4.32	338566	1037	1011	988	962	939	999	950	331	295	500	680	1	1	66265033	674	8.92	0.70	12	2.20	114.00	1456.00	2540	20230901	-59.96	892	20231023	14.01	2540	-59.96	20230901	892	14.01	20231023	2540	-59.96	20230901	892	14.01	20231023	1.51	N	069460	500	331 억	2863076	N	N	0	N	00	N
20	20231027	140608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1016	31	2	3.15	1361691209	1349229	69.92	981	1049	975	1280	690	985	1009.24	4.32	333382	1037	1011	988	962	939	999	950	331	295	500	680	1	1	66265033	673	8.91	0.70	12	2.04	114.00	1456.00	2540	20230901	-60.00	892	20231023	13.90	2540	-60.00	20230901	892	13.90	20231023	2540	-60.00	20230901	892	13.90	20231023	1.51	N	069460	500	331 억	2863076	N	N	0	N	00	N
21	20231027	130601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1003	18	2	1.83	774656346	773515	40.09	981	1017	975	1280	690	985	1001.48	4.32	133261	1037	1011	988	962	939	999	950	331	295	500	680	1	1	66265033	665	8.80	0.69	12	1.17	114.00	1456.00	2540	20230901	-60.51	892	20231023	12.44	2540	-60.51	20230901	892	12.44	20231023	2540	-60.51	20230901	892	12.44	20231023	1.51	N	069460	500	331 억	2863076	N	N	0	N	00	N
22	20231027	120611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1003	18	2	1.83	606414099	604595	31.33	981	1017	975	1280	690	985	1003.01	4.32	142064	1037	1011	988	962	939	999	950	331	295	500	680	1	1	66265033	665	8.80	0.69	12	0.91	114.00	1456.00	2540	20230901	-60.51	892	20231023	12.44	2540	-60.51	20230901	892	12.44	20231023	2540	-60.51	20230901	892	12.44	20231023	1.51	N	069460	500	331 억	2863076	N	N	0	N	00	N
23	20231027	110617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1013	28	2	2.84	534791565	533503	27.65	981	1017	975	1280	690	985	1002.42	4.32	123493	1037	1011	988	962	939	999	950	331	295	500	680	1	1	66265033	671	8.89	0.70	12	0.81	114.00	1456.00	2540	20230901	-60.12	892	20231023	13.57	2540	-60.12	20230901	892	13.57	20231023	2540	-60.12	20230901	892	13.57	20231023	1.51	N	069460	500	331 억	2863076	N	N	0	N	00	N
24	20231027	100609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	997	12	2	1.22	398176791	398094	20.63	981	1015	975	1280	690	985	1000.21	4.32	107647	1037	1011	988	962	939	999	950	331	295	500	680	1	1	66265033	661	8.75	0.68	12	0.60	114.00	1456.00	2540	20230901	-60.75	892	20231023	11.77	2540	-60.75	20230901	892	11.77	20231023	2540	-60.75	20230901	892	11.77	20231023	1.51	N	069460	500	331 억	2863076	N	N	0	N	00	N
25	20231027	090606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1005	20	2	2.03	105782433	106159	5.50	981	1013	975	1280	690	985	996.46	4.32	51246	1037	1011	988	962	939	999	950	331	295	500	680	1	1	66265033	666	8.82	0.69	12	0.16	114.00	1456.00	2540	20230901	-60.43	892	20231023	12.67	2540	-60.43	20230901	892	12.67	20231023	2540	-60.43	20230901	892	12.67	20231023	1.51	N	069460	500	331 억	2863076	N	N	0	N	00	N
26	20231026	160601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	985	-38	5	-3.71	1868980989	1891144	50.76	1001	1014	965	1329	717	1023	988.28	4.24	41636	1131	1077	1045	991	959	1061	975	331	306	500	710	1	1	66265033	653	8.64	0.68	12	2.85	114.00	1456.00	2540	20230901	-61.22	892	20231023	10.43	2540	-61.22	20230901	892	10.43	20231023	2540	-61.22	20230901	892	10.43	20231023	1.52	N	069460	500	331 억	2809730	N	N	0	N	00	N
27	20231026	150600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	993	-30	5	-2.93	1822159956	1843676	49.49	1001	1014	965	1329	717	1023	988.33	4.24	41594	1131	1077	1045	991	959	1061	975	331	306	500	710	1	1	66265033	658	8.71	0.68	12	2.78	114.00	1456.00	2540	20230901	-60.91	892	20231023	11.32	2540	-60.91	20230901	892	11.32	20231023	2540	-60.91	20230901	892	11.32	20231023	1.52	N	069460	500	331 억	2809730	N	N	0	N	00	N
28	20231026	140601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	980	-43	5	-4.20	1687181244	1705479	45.78	1001	1014	965	1329	717	1023	989.27	4.24	34124	1131	1077	1045	991	959	1061	975	331	306	500	710	1	1	66265033	649	8.60	0.67	12	2.57	114.00	1456.00	2540	20230901	-61.42	892	20231023	9.87	2540	-61.42	20230901	892	9.87	20231023	2540	-61.42	20230901	892	9.87	20231023	1.52	N	069460	500	331 억	2809730	N	N	0	N	00	N
29	20231026	130600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	989	-34	5	-3.32	1241659302	1248855	33.52	1001	1014	981	1329	717	1023	994.24	4.24	-18697	1131	1077	1045	991	959	1061	975	331	306	500	710	1	1	66265033	655	8.68	0.68	12	1.88	114.00	1456.00	2540	20230901	-61.06	892	20231023	10.87	2540	-61.06	20230901	892	10.87	20231023	2540	-61.06	20230901	892	10.87	20231023	1.52	N	069460	500	331 억	2809730	N	N	0	N	00	N
30	20231026	120559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	991	-32	5	-3.13	1176429660	1182895	31.75	1001	1014	981	1329	717	1023	994.53	4.24	-12763	1131	1077	1045	991	959	1061	975	331	306	500	710	1	1	66265033	657	8.69	0.68	12	1.79	114.00	1456.00	2540	20230901	-60.98	892	20231023	11.10	2540	-60.98	20230901	892	11.10	20231023	2540	-60.98	20230901	892	11.10	20231023	1.52	N	069460	500	331 억	2809730	N	N	0	N	00	N
31	20231026	110605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	996	-27	5	-2.64	886627892	889258	23.87	1001	1014	981	1329	717	1023	997.04	4.24	-11783	1131	1077	1045	991	959	1061	975	331	306	500	710	1	1	66265033	660	8.74	0.68	12	1.34	114.00	1456.00	2540	20230901	-60.79	892	20231023	11.66	2540	-60.79	20230901	892	11.66	20231023	2540	-60.79	20230901	892	11.66	20231023	1.52	N	069460	500	331 억	2809730	N	N	0	N	00	N
32	20231026	100604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1000	-23	5	-2.25	588523288	590526	15.85	1001	1014	981	1329	717	1023	996.60	4.24	-81510	1131	1077	1045	991	959	1061	975	331	306	500	710	1	1	66265033	663	8.77	0.69	12	0.89	114.00	1456.00	2540	20230901	-60.63	892	20231023	12.11	2540	-60.63	20230901	892	12.11	20231023	2540	-60.63	20230901	892	12.11	20231023	1.52	N	069460	500	331 억	2809730	N	N	0	N	00	N
33	20231026	090602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1003	-20	5	-1.96	118911547	119337	3.20	1001	1014	989	1329	717	1023	996.41	4.24	-14616	1131	1077	1045	991	959	1061	975	331	306	500	710	1	1	66265033	665	8.80	0.69	12	0.18	114.00	1456.00	2540	20230901	-60.51	892	20231023	12.44	2540	-60.51	20230901	892	12.44	20231023	2540	-60.51	20230901	892	12.44	20231023	1.52	N	069460	500	331 억	2809730	N	N	0	N	00	N
34	20231025	160604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1023	-62	5	-5.71	3869495655	3688673	67.02	1099	1099	1013	1410	760	1085	1049.02	5.41	-775061	1161	1122	1051	1012	941	1142	1032	331	325	500	750	1	1	66265033	678	8.97	0.70	12	5.57	114.00	1456.00	2540	20230901	-59.72	892	20231023	14.69	2540	-59.72	20230901	892	14.69	20231023	2540	-59.72	20230901	892	14.69	20231023	1.89	N	069460	500	331 억	3585531	N	N	0	N	00	N
35	20231025	150603	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1027	-58	5	-5.35	3743372402	3565472	64.78	1099	1099	1013	1410	760	1085	1049.85	5.41	-754587	1161	1122	1051	1012	941	1142	1032	331	325	500	750	1	1	66265033	681	9.01	0.71	12	5.38	114.00	1456.00	2540	20230901	-59.57	892	20231023	15.13	2540	-59.57	20230901	892	15.13	20231023	2540	-59.57	20230901	892	15.13	20231023	1.89	N	069460	500	331 억	3585531	N	N	0	N	00	N
36	20231025	140600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1042	-43	5	-3.96	3074843074	2916423	52.99	1099	1099	1029	1410	760	1085	1054.27	5.41	-477845	1161	1122	1051	1012	941	1142	1032	331	325	500	750	1	1	66265033	690	9.14	0.72	12	4.40	114.00	1456.00	2540	20230901	-58.98	892	20231023	16.82	2540	-58.98	20230901	892	16.82	20231023	2540	-58.98	20230901	892	16.82	20231023	1.89	N	069460	500	331 억	3585531	N	N	0	N	00	N
37	20231025	130600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1057	-28	5	-2.58	2614410057	2476791	45.00	1099	1099	1029	1410	760	1085	1055.51	5.41	-388318	1161	1122	1051	1012	941	1142	1032	331	325	500	750	1	1	66265033	700	9.27	0.73	12	3.74	114.00	1456.00	2540	20230901	-58.39	892	20231023	18.50	2540	-58.39	20230901	892	18.50	20231023	2540	-58.39	20230901	892	18.50	20231023	1.89	N	069460	500	331 억	3585531	N	N	0	N	00	N
38	20231025	120600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1072	-13	5	-1.20	2180395254	2072468	37.65	1099	1099	1029	1410	760	1085	1052.00	5.41	-398441	1161	1122	1051	1012	941	1142	1032	331	325	500	750	1	1	66265033	710	9.40	0.74	12	3.13	114.00	1456.00	2540	20230901	-57.80	892	20231023	20.18	2540	-57.80	20230901	892	20.18	20231023	2540	-57.80	20230901	892	20.18	20231023	1.89	N	069460	500	331 억	3585531	N	N	0	N	00	N
39	20231025	110601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1064	-21	5	-1.94	2008625497	1910822	34.72	1099	1099	1029	1410	760	1085	1051.10	5.41	-411879	1161	1122	1051	1012	941	1142	1032	331	325	500	750	1	1	66265033	705	9.33	0.73	12	2.88	114.00	1456.00	2540	20230901	-58.11	892	20231023	19.28	2540	-58.11	20230901	892	19.28	20231023	2540	-58.11	20230901	892	19.28	20231023	1.89	N	069460	500	331 억	3585531	N	N	0	N	00	N
40	20231025	100601	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1053	-32	5	-2.95	1590365423	1519477	27.61	1099	1099	1029	1410	760	1085	1046.54	5.41	-404906	1161	1122	1051	1012	941	1142	1032	331	325	500	750	1	1	66265033	698	9.24	0.72	12	2.29	114.00	1456.00	2540	20230901	-58.54	892	20231023	18.05	2540	-58.54	20230901	892	18.05	20231023	2540	-58.54	20230901	892	18.05	20231023	1.89	N	069460	500	331 억	3585531	N	N	0	N	00	N
41	20231025	090558	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1042	-43	5	-3.96	410908764	383890	6.97	1099	1099	1039	1410	760	1085	1070.21	5.41	-100708	1161	1122	1051	1012	941	1142	1032	331	325	500	750	1	1	66265033	690	9.14	0.72	12	0.58	114.00	1456.00	2540	20230901	-58.98	892	20231023	16.82	2540	-58.98	20230901	892	16.82	20231023	2540	-58.98	20230901	892	16.82	20231023	1.89	N	069460	500	331 억	3585531	N	N	0	N	00	N
42	20231024	160547	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1085	64	2	6.27	5698605562	5409188	34.45	1012	1090	980	1327	715	1021	1053.53	4.28	736069	1199	1110	1001	912	803	1154	956	331	306	500	710	1	1	66265033	719	9.52	0.75	12	8.16	114.00	1456.00	2540	20230901	-57.28	892	20231023	21.64	2540	-57.28	20230901	892	21.64	20231023	2540	-57.28	20230901	892	21.64	20231023	2.10	N	069460	500	331 억	2836798	N	N	0	N	01	N
43	20231024	150557	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1090	69	2	6.76	5399048350	5132435	32.69	1012	1090	980	1327	715	1021	1051.99	4.28	720870	1199	1110	1001	912	803	1154	956	331	306	500	710	1	1	66265033	722	9.56	0.75	12	7.75	114.00	1456.00	2540	20230901	-57.09	892	20231023	22.20	2540	-57.09	20230901	892	22.20	20231023	2540	-57.09	20230901	892	22.20	20231023	2.10	N	069460	500	331 억	2836798	N	N	0	N	01	N
44	20231024	140545	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1052	31	2	3.04	4507653298	4304047	27.41	1012	1090	980	1327	715	1021	1047.35	4.28	471015	1199	1110	1001	912	803	1154	956	331	306	500	710	1	1	66265033	697	9.23	0.72	12	6.50	114.00	1456.00	2540	20230901	-58.58	892	20231023	17.94	2540	-58.58	20230901	892	17.94	20231023	2540	-58.58	20230901	892	17.94	20231023	2.10	N	069460	500	331 억	2836798	N	N	0	N	01	N
45	20231024	130553	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1049	28	2	2.74	3910772754	3735321	23.79	1012	1090	980	1327	715	1021	1047.02	4.28	436818	1199	1110	1001	912	803	1154	956	331	306	500	710	1	1	66265033	695	9.20	0.72	12	5.64	114.00	1456.00	2540	20230901	-58.70	892	20231023	17.60	2540	-58.70	20230901	892	17.60	20231023	2540	-58.70	20230901	892	17.60	20231023	2.10	N	069460	500	331 억	2836798	N	N	0	N	01	N
46	20231024	120558	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1042	21	2	2.06	3658756708	3493643	22.25	1012	1090	980	1327	715	1021	1047.32	4.28	393909	1199	1110	1001	912	803	1154	956	331	306	500	710	1	1	66265033	690	9.14	0.72	12	5.27	114.00	1456.00	2540	20230901	-58.98	892	20231023	16.82	2540	-58.98	20230901	892	16.82	20231023	2540	-58.98	20230901	892	16.82	20231023	2.10	N	069460	500	331 억	2836798	N	N	0	N	01	N
47	20231024	110553	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1030	9	2	0.88	3360253680	3207254	20.43	1012	1090	980	1327	715	1021	1047.77	4.28	306987	1199	1110	1001	912	803	1154	956	331	306	500	710	1	1	66265033	683	9.04	0.71	12	4.84	114.00	1456.00	2540	20230901	-59.45	892	20231023	15.47	2540	-59.45	20230901	892	15.47	20231023	2540	-59.45	20230901	892	15.47	20231023	2.10	N	069460	500	331 억	2836798	N	N	0	N	01	N
48	20231024	100548	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1035	14	2	1.37	2836301345	2698225	17.18	1012	1090	980	1327	715	1021	1051.26	4.28	295334	1199	1110	1001	912	803	1154	956	331	306	500	710	1	1	66265033	686	9.08	0.71	12	4.07	114.00	1456.00	2540	20230901	-59.25	892	20231023	16.03	2540	-59.25	20230901	892	16.03	20231023	2540	-59.25	20230901	892	16.03	20231023	2.10	N	069460	500	331 억	2836798	N	N	0	N	01	N
49	20231024	090552	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1033	12	2	1.18	390776582	387498	2.47	1012	1039	980	1327	715	1021	1008.21	4.28	1565	1199	1110	1001	912	803	1154	956	331	306	500	710	1	1	66265033	685	9.06	0.71	12	0.58	114.00	1456.00	2540	20230901	-59.33	892	20231023	15.81	2540	-59.33	20230901	892	15.81	20231023	2540	-59.33	20230901	892	15.81	20231023	2.10	N	069460	500	331 억	2836798	N	N	0	N	01	N
50	20231023	160544	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1021	77	2	8.16	15716731389	15609757	161.42	909	1090	892	1227	661	944	1006.85	3.85	326119	1152	1048	986	882	820	1017	851	331	283	500	660	1	1	66265033	677	8.96	0.70	12	23.56	114.00	1456.00	2540	20230901	-59.80	892	20231023	14.46	2540	-59.80	20230901	892	14.46	20231023	2540	-59.80	20230901	892	14.46	20231023	2.57	N	069460	500	331 억	2550193	N	N	0	N	00	N
51	20231023	150547	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1018	74	2	7.84	15472045945	15369369	158.94	909	1090	892	1227	661	944	1006.68	3.85	321879	1152	1048	986	882	820	1017	851	331	283	500	660	1	1	66265033	675	8.93	0.70	12	23.19	114.00	1456.00	2540	20230901	-59.92	892	20231023	14.13	2540	-59.92	20230901	892	14.13	20231023	2540	-59.92	20230901	892	14.13	20231023	2.57	N	069460	500	331 억	2550193	N	N	0	N	00	N
52	20231023	140546	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1017	73	2	7.73	14856934076	14763900	152.68	909	1090	892	1227	661	944	1006.31	3.85	282979	1152	1048	986	882	820	1017	851	331	283	500	660	1	1	66265033	674	8.92	0.70	12	22.28	114.00	1456.00	2540	20230901	-59.96	892	20231023	14.01	2540	-59.96	20230901	892	14.01	20231023	2540	-59.96	20230901	892	14.01	20231023	2.57	N	069460	500	331 억	2550193	N	N	0	N	00	N
53	20231023	130550	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1021	77	2	8.16	13922523256	13851235	143.24	909	1090	892	1227	661	944	1005.15	3.85	230886	1152	1048	986	882	820	1017	851	331	283	500	660	1	1	66265033	677	8.96	0.70	12	20.90	114.00	1456.00	2540	20230901	-59.80	892	20231023	14.46	2540	-59.80	20230901	892	14.46	20231023	2540	-59.80	20230901	892	14.46	20231023	2.57	N	069460	500	331 억	2550193	N	N	0	N	00	N
54	20231023	120543	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1058	114	2	12.08	12444018064	12403424	128.27	909	1090	892	1227	661	944	1003.28	3.85	411546	1152	1048	986	882	820	1017	851	331	283	500	660	1	1	66265033	701	9.28	0.73	12	18.72	114.00	1456.00	2540	20230901	-58.35	892	20231023	18.61	2540	-58.35	20230901	892	18.61	20231023	2540	-58.35	20230901	892	18.61	20231023	2.57	N	069460	500	331 억	2550193	N	N	0	N	00	N
55	20231023	110543	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1018	74	2	7.84	8205578226	8377040	86.63	909	1072	892	1227	661	944	979.54	3.85	577937	1152	1048	986	882	820	1017	851	331	283	500	660	1	1	66265033	675	8.93	0.70	12	12.64	114.00	1456.00	2540	20230901	-59.92	892	20231023	14.13	2540	-59.92	20230901	892	14.13	20231023	2540	-59.92	20230901	892	14.13	20231023	2.57	N	069460	500	331 억	2550193	N	N	0	N	00	N
56	20231023	100539	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	935	-9	5	-0.95	4447392266	4567912	47.24	909	1027	892	1227	661	944	973.62	3.85	486114	1152	1048	986	882	820	1017	851	331	283	500	660	1	1	66265033	620	8.20	0.64	12	6.89	114.00	1456.00	2540	20230901	-63.19	892	20231023	4.82	2540	-63.19	20230901	892	4.82	20231023	2540	-63.19	20230901	892	4.82	20231023	2.57	N	069460	500	331 억	2550193	N	N	0	N	00	N
57	20231023	090551	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	939	-5	5	-0.53	720479358	781670	8.08	909	962	892	1227	661	944	921.69	3.85	186378	1152	1048	986	882	820	1017	851	331	283	500	660	1	1	66265033	622	8.24	0.64	12	1.18	114.00	1456.00	2540	20230901	-63.03	892	20231023	5.27	2540	-63.03	20230901	892	5.27	20231023	2540	-63.03	20230901	892	5.27	20231023	2.57	N	069460	500	331 억	2550193	N	N	0	N	00	N
58	20231020	160543	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	944	-152	5	-13.87	9538955273	9495781	72.86	1090	1090	924	1424	768	1096	1004.76	3.87	-28573	1235	1165	1116	1046	997	1141	1022	331	328	500	760	1	1	66265033	626	8.28	0.65	12	14.33	114.00	1456.00	2540	20230901	-62.83	924	20231020	2.16	2540	-62.83	20230901	924	2.16	20231020	2540	-62.83	20230901	924	2.16	20231020	2.50	N	069460	500	331 억	2564605	N	N	0	N	00	N
59	20231020	150543	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	988	-108	5	-9.85	7976506566	7852131	60.25	1090	1090	980	1424	768	1096	1015.82	3.87	-196635	1235	1165	1116	1046	997	1141	1022	331	328	500	760	1	1	66265033	655	8.67	0.68	12	11.85	114.00	1456.00	2540	20230901	-61.10	980	20231020	0.82	2540	-61.10	20230901	980	0.82	20231020	2540	-61.10	20230901	980	0.82	20231020	2.50	N	069460	500	331 억	2564605	N	N	0	N	00	N
60	20231020	140546	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1006	-90	5	-8.21	6416117696	6288839	48.26	1090	1090	989	1424	768	1096	1020.22	3.87	-179569	1235	1165	1116	1046	997	1141	1022	331	328	500	760	1	1	66265033	667	8.82	0.69	12	9.49	114.00	1456.00	2540	20230901	-60.39	989	20231020	1.72	2540	-60.39	20230901	989	1.72	20231020	2540	-60.39	20230901	989	1.72	20231020	2.50	N	069460	500	331 억	2564605	N	N	0	N	00	N
61	20231020	130531	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1029	-67	5	-6.11	5876348957	5755574	44.16	1090	1090	989	1424	768	1096	1020.96	3.87	-188357	1235	1165	1116	1046	997	1141	1022	331	328	500	760	1	1	66265033	682	9.03	0.71	12	8.69	114.00	1456.00	2540	20230901	-59.49	989	20231020	4.04	2540	-59.49	20230901	989	4.04	20231020	2540	-59.49	20230901	989	4.04	20231020	2.50	N	069460	500	331 억	2564605	N	N	0	N	00	N
62	20231020	120540	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1004	-92	5	-8.39	5236200255	5124713	39.32	1090	1090	989	1424	768	1096	1021.73	3.87	-168127	1235	1165	1116	1046	997	1141	1022	331	328	500	760	1	1	66265033	665	8.81	0.69	12	7.73	114.00	1456.00	2540	20230901	-60.47	989	20231020	1.52	2540	-60.47	20230901	989	1.52	20231020	2540	-60.47	20230901	989	1.52	20231020	2.50	N	069460	500	331 억	2564605	N	N	0	N	00	N
63	20231020	110545	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1002	-94	5	-8.58	4636388994	4525410	34.72	1090	1090	989	1424	768	1096	1024.50	3.87	-176936	1235	1165	1116	1046	997	1141	1022	331	328	500	760	1	1	66265033	664	8.79	0.69	12	6.83	114.00	1456.00	2540	20230901	-60.55	989	20231020	1.31	2540	-60.55	20230901	989	1.31	20231020	2540	-60.55	20230901	989	1.31	20231020	2.50	N	069460	500	331 억	2564605	N	N	0	N	00	N
64	20231020	100539	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1012	-84	5	-7.66	3263903097	3154335	24.20	1090	1090	1001	1424	768	1096	1034.70	3.87	-157713	1235	1165	1116	1046	997	1141	1022	331	328	500	760	1	1	66265033	671	8.88	0.70	12	4.76	114.00	1456.00	2540	20230901	-60.16	1001	20231020	1.10	2540	-60.16	20230901	1001	1.10	20231020	2540	-60.16	20230901	1001	1.10	20231020	2.50	N	069460	500	331 억	2564605	N	N	0	N	00	N
65	20231020	090540	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1068	-28	5	-2.55	518124491	481918	3.70	1090	1090	1052	1424	768	1096	1075.05	3.87	-37489	1235	1165	1116	1046	997	1141	1022	331	328	500	760	1	1	66265033	708	9.37	0.73	12	0.73	114.00	1456.00	2540	20230901	-57.95	1052	20231020	1.52	2540	-57.95	20230901	1052	1.52	20231020	2540	-57.95	20230901	1052	1.52	20231020	2.50	N	069460	500	331 억	2564605	N	N	0	N	00	N
66	20231019	160537	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1096	-30	5	-2.66	14330472755	12727820	17.29	1111	1186	1067	1463	789	1126	1125.97	3.41	295373	1568	1346	1208	986	848	1278	918	331	337	500	780	1	1	66265033	726	9.61	0.75	12	19.21	114.00	1456.00	2540	20230901	-56.85	1067	20231019	2.72	2540	-56.85	20230901	1067	2.72	20231019	2540	-56.85	20230901	1067	2.72	20231019	2.19	N	069460	500	331 억	2257097	N	N	0	N	01	N
67	20231019	150535	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1114	-12	5	-1.07	13726269021	12178118	16.55	1111	1186	1067	1463	789	1126	1127.13	3.41	272859	1568	1346	1208	986	848	1278	918	331	337	500	780	1	1	66265033	738	9.77	0.77	12	18.38	114.00	1456.00	2540	20230901	-56.14	1067	20231019	4.40	2540	-56.14	20230901	1067	4.40	20231019	2540	-56.14	20230901	1067	4.40	20231019	2.19	N	069460	500	331 억	2257097	N	N	0	N	01	N
68	20231019	140539	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1126	0	3	0.00	12779843056	11322717	15.38	1111	1186	1067	1463	789	1126	1128.69	3.41	254478	1568	1346	1208	986	848	1278	918	331	337	500	780	1	1	66265033	746	9.88	0.77	12	17.09	114.00	1456.00	2540	20230901	-55.67	1067	20231019	5.53	2540	-55.67	20230901	1067	5.53	20231019	2540	-55.67	20230901	1067	5.53	20231019	2.19	N	069460	500	331 억	2257097	N	N	0	N	01	N
69	20231019	130534	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1134	8	2	0.71	10238284989	9100656	12.37	1111	1186	1067	1463	789	1126	1125.00	3.41	259984	1568	1346	1208	986	848	1278	918	331	337	500	780	1	1	66265033	751	9.95	0.78	12	13.73	114.00	1456.00	2540	20230901	-55.35	1067	20231019	6.28	2540	-55.35	20230901	1067	6.28	20231019	2540	-55.35	20230901	1067	6.28	20231019	2.19	N	069460	500	331 억	2257097	N	N	0	N	01	N
70	20231019	120539	54	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1083	-43	5	-3.82	9251272040	8210992	11.16	1111	1186	1067	1463	789	1126	1126.70	3.41	184608	1568	1346	1208	986	848	1278	918	331	337	500	780	1	1	66265033	718	9.50	0.74	12	12.39	114.00	1456.00	2540	20230901	-57.36	1067	20231019	1.50	2540	-57.36	20230901	1067	1.50	20231019	2540	-57.36	20230901	1067	1.50	20231019	2.19	N	069460	500	331 억	2257097	N	N	0	N	01	N
71	20231019	110537	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1106	-20	5	-1.78	7621477046	6709411	9.12	1111	1186	1098	1463	789	1126	1135.97	3.41	27849	1568	1346	1208	986	848	1278	918	331	337	500	780	1	1	66265033	733	9.70	0.76	12	10.13	114.00	1456.00	2540	20230901	-56.46	1070	20231018	3.36	2540	-56.46	20230901	1070	3.36	20231018	2540	-56.46	20230901	1070	3.36	20231018	2.19	N	069460	500	331 억	2257097	N	N	0	N	01	N
72	20231019	100533	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1124	-2	5	-0.18	6005959128	5255897	7.14	1111	1186	1101	1463	789	1126	1142.77	3.41	16345	1568	1346	1208	986	848	1278	918	331	337	500	780	1	1	66265033	745	9.86	0.77	12	7.93	114.00	1456.00	2540	20230901	-55.75	1070	20231018	5.05	2540	-55.75	20230901	1070	5.05	20231018	2540	-55.75	20230901	1070	5.05	20231018	2.19	N	069460	500	331 억	2257097	N	N	0	N	01	N
73	20231019	090538	54	100.00	KOSPI		철강.금속	N	N	N	N	N	1151	25	2	2.22	2171924751	1903642	2.59	1111	1186	1101	1463	789	1126	1141.07	3.41	-129289	1568	1346	1208	986	848	1278	918	331	337	500	780	1	1	66265033	763	10.10	0.79	12	2.87	114.00	1456.00	2540	20230901	-54.69	1070	20231018	7.57	2540	-54.69	20230901	1070	7.57	20231018	2540	-54.69	20230901	1070	7.57	20231018	2.19	N	069460	500	331 억	2257097	N	N	0	N	01	N
74	20231018	160540	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1126	-399	5	-26.16	86935666033	72917500	574.56	1356	1430	1070	1982	1068	1525	1192.27	5.03	-1000496	2478	2001	1763	1286	1048	1882	1167	331	457	500	1060	1	1	66265033	746	9.88	0.77	12	110.04	114.00	1456.00	2540	20230901	-55.67	1070	20231018	5.23	2540	-55.67	20230901	1070	5.23	20231018	2540	-55.67	20230901	1070	5.23	20231018	2.17	N	069460	500	331 억	3331358	N	N	0	N	00	N
75	20231018	150533	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1140	-385	5	-25.25	84327075929	70585288	556.18	1356	1430	1070	1982	1068	1525	1194.68	5.03	-1163930	2478	2001	1763	1286	1048	1882	1167	331	457	500	1060	1	1	66265033	755	10.00	0.78	12	106.52	114.00	1456.00	2540	20230901	-55.12	1070	20231018	6.54	2540	-55.12	20230901	1070	6.54	20231018	2540	-55.12	20230901	1070	6.54	20231018	2.17	N	069460	500	331 억	3331358	N	N	0	N	00	N
76	20231018	140529	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1208	-317	5	-20.79	78766559823	65792426	518.42	1356	1430	1070	1982	1068	1525	1197.19	5.03	-1114482	2478	2001	1763	1286	1048	1882	1167	331	457	500	1060	1	1	66265033	800	10.60	0.83	12	99.29	114.00	1456.00	2540	20230901	-52.44	1070	20231018	12.90	2540	-52.44	20230901	1070	12.90	20231018	2540	-52.44	20230901	1070	12.90	20231018	2.17	N	069460	500	331 억	3331358	N	N	0	N	00	N
77	20231018	130526	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1289	-236	5	-15.48	71132653777	59586271	469.52	1356	1430	1070	1982	1068	1525	1193.77	5.03	-1124740	2478	2001	1763	1286	1048	1882	1167	331	457	500	1060	1	1	66265033	854	11.31	0.89	12	89.92	114.00	1456.00	2540	20230901	-49.25	1070	20231018	20.47	2540	-49.25	20230901	1070	20.47	20231018	2540	-49.25	20230901	1070	20.47	20231018	2.17	N	069460	500	331 억	3331358	N	N	0	N	00	N
78	20231018	120535	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1120	-405	5	-26.56	37014587744	31871950	251.14	1356	1430	1070	1982	1068	1525	1161.33	5.03	-1236705	2478	2001	1763	1286	1048	1882	1167	331	457	500	1060	1	1	66265033	742	9.82	0.77	12	48.10	114.00	1456.00	2540	20230901	-55.91	1070	20231018	4.67	2540	-55.91	20230901	1070	4.67	20231018	2540	-55.91	20230901	1070	4.67	20231018	2.17	N	069460	500	331 억	3331358	N	N	0	N	00	N
79	20231018	110530	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1082	-443	5	-29.05	32243777285	27603236	217.50	1356	1430	1070	1982	1068	1525	1168.09	5.03	-1186591	2478	2001	1763	1286	1048	1882	1167	331	457	500	1060	1	1	66265033	717	9.49	0.74	12	41.66	114.00	1456.00	2540	20230901	-57.40	1070	20231018	1.12	2540	-57.40	20230901	1070	1.12	20231018	2540	-57.40	20230901	1070	1.12	20231018	2.17	N	069460	500	331 억	3331358	N	N	0	N	00	N
80	20231018	100534	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1103	-422	5	-27.67	25028708847	21008937	165.54	1356	1430	1071	1982	1068	1525	1191.31	5.03	-807971	2478	2001	1763	1286	1048	1882	1167	331	457	500	1060	1	1	66265033	731	9.68	0.76	12	31.70	114.00	1456.00	2540	20230901	-56.57	1071	20231018	2.99	2540	-56.57	20230901	1071	2.99	20231018	2540	-56.57	20230901	1071	2.99	20231018	2.17	N	069460	500	331 억	3331358	N	N	0	N	00	N
81	20231018	090528	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1372	-153	5	-10.03	2994200284	2193022	17.28	1356	1430	1356	1982	1068	1525	1365.21	5.03	8853	2478	2001	1763	1286	1048	1882	1167	331	457	500	1060	1	1	66265033	909	12.04	0.94	12	3.31	114.00	1456.00	2540	20230901	-45.98	1185	20230103	15.78	2540	-45.98	20230901	1185	15.78	20230103	2540	-45.98	20230901	1185	15.78	20230103	2.17	N	069460	500	331 억	3331358	N	N	0	N	00	N
82	20231017	160533	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1525	-650	4	-29.89	20399521631	12654257	1393.18	2200	2240	1525	2825	1525	2175	1612.20	4.84	136449	2268	2221	2168	2121	2068	2195	2095	331	650	500	1520	1	1	66265033	1011	13.38	1.05	12	19.10	114.00	1456.00	2540	20230901	-39.96	1185	20230103	28.69	2540	-39.96	20230901	1185	28.69	20230103	2540	-39.96	20230901	1185	28.69	20230103	2.16	N	069460	500	331 억	3206718	N	N	0	N	00	N
83	20231017	150533	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1525	-650	4	-29.89	19919155781	12339263	1358.50	2200	2240	1525	2825	1525	2175	1614.29	4.84	106706	2268	2221	2168	2121	2068	2195	2095	331	650	500	1520	1	1	66265033	1011	13.38	1.05	12	18.62	114.00	1456.00	2540	20230901	-39.96	1185	20230103	28.69	2540	-39.96	20230901	1185	28.69	20230103	2540	-39.96	20230901	1185	28.69	20230103	2.16	N	069460	500	331 억	3206718	N	N	0	N	00	N
84	20231017	140535	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1525	-650	4	-29.89	19068680056	11781574	1297.10	2200	2240	1525	2825	1525	2175	1618.52	4.84	50937	2268	2221	2168	2121	2068	2195	2095	331	650	500	1520	1	1	66265033	1011	13.38	1.05	12	17.78	114.00	1456.00	2540	20230901	-39.96	1185	20230103	28.69	2540	-39.96	20230901	1185	28.69	20230103	2540	-39.96	20230901	1185	28.69	20230103	2.16	N	069460	500	331 억	3206718	N	N	0	N	00	N
85	20231017	130530	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	-75	5	-3.45	1896619595	877015	96.56	2200	2240	2080	2825	1525	2175	2162.59	4.84	-46600	2268	2221	2168	2121	2068	2195	2095	331	650	500	1520	5	1	66265033	1392	18.42	1.44	12	1.32	114.00	1456.00	2540	20230901	-17.32	1185	20230103	77.22	2540	-17.32	20230901	1185	77.22	20230103	2540	-17.32	20230901	1185	77.22	20230103	2.16	N	069460	500	331 억	3206718	N	N	0	N	00	N
86	20231017	120532	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2150	-25	5	-1.15	1287014500	588881	64.83	2200	2240	2150	2825	1525	2175	2185.53	4.84	12600	2268	2221	2168	2121	2068	2195	2095	331	650	500	1520	5	1	66265033	1425	18.86	1.48	12	0.89	114.00	1456.00	2540	20230901	-15.35	1185	20230103	81.43	2540	-15.35	20230901	1185	81.43	20230103	2540	-15.35	20230901	1185	81.43	20230103	2.16	N	069460	500	331 억	3206718	N	N	0	N	00	N
87	20231017	110527	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2170	-5	5	-0.23	1000938840	456340	50.24	2200	2240	2155	2825	1525	2175	2193.41	4.84	15788	2268	2221	2168	2121	2068	2195	2095	331	650	500	1520	5	1	66265033	1438	19.04	1.49	12	0.69	114.00	1456.00	2540	20230901	-14.57	1185	20230103	83.12	2540	-14.57	20230901	1185	83.12	20230103	2540	-14.57	20230901	1185	83.12	20230103	2.16	N	069460	500	331 억	3206718	N	N	0	N	00	N
88	20231017	100524	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2180	5	2	0.23	780221870	354357	39.01	2200	2240	2170	2825	1525	2175	2201.80	4.84	13025	2268	2221	2168	2121	2068	2195	2095	331	650	500	1520	5	1	66265033	1445	19.12	1.50	12	0.53	114.00	1456.00	2540	20230901	-14.17	1185	20230103	83.97	2540	-14.17	20230901	1185	83.97	20230103	2540	-14.17	20230901	1185	83.97	20230103	2.16	N	069460	500	331 억	3206718	N	N	0	N	00	N
89	20231017	090527	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2210	35	2	1.61	102444555	46571	5.13	2200	2210	2195	2825	1525	2175	2199.75	4.84	5638	2268	2221	2168	2121	2068	2195	2095	331	650	500	1520	5	1	66265033	1464	19.39	1.52	12	0.07	114.00	1456.00	2540	20230901	-12.99	1185	20230103	86.50	2540	-12.99	20230901	1185	86.50	20230103	2540	-12.99	20230901	1185	86.50	20230103	2.16	N	069460	500	331 억	3206718	N	N	0	N	00	N
90	20231016	160528	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2175	-20	5	-0.91	1966496195	908094	104.17	2195	2215	2115	2850	1540	2195	2165.49	4.93	-23600	2311	2252	2176	2117	2041	2282	2147	331	655	500	1530	5	1	66228106	1440	19.08	1.49	12	1.37	114.00	1456.00	2540	20230901	-14.37	1185	20230103	83.54	2540	-14.37	20230901	1185	83.54	20230103	2540	-14.37	20230901	1185	83.54	20230103	2.22	N	069460	500	331 억	3263382	N	N	0	N	00	N
91	20231016	150527	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2165	-30	5	-1.37	1871153445	864112	99.13	2195	2215	2115	2850	1540	2195	2165.37	4.93	385	2311	2252	2176	2117	2041	2282	2147	331	655	500	1530	5	1	66228106	1434	18.99	1.49	12	1.30	114.00	1456.00	2540	20230901	-14.76	1185	20230103	82.70	2540	-14.76	20230901	1185	82.70	20230103	2540	-14.76	20230901	1185	82.70	20230103	2.22	N	069460	500	331 억	3263382	N	N	0	N	00	N
92	20231016	140528	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2185	-10	5	-0.46	1540351840	710935	81.56	2195	2215	2115	2850	1540	2195	2166.62	4.93	-39668	2311	2252	2176	2117	2041	2282	2147	331	655	500	1530	5	1	66228106	1447	19.17	1.50	12	1.07	114.00	1456.00	2540	20230901	-13.98	1185	20230103	84.39	2540	-13.98	20230901	1185	84.39	20230103	2540	-13.98	20230901	1185	84.39	20230103	2.22	N	069460	500	331 억	3263382	N	N	0	N	00	N
93	20231016	130527	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2175	-20	5	-0.91	1374543530	635213	72.87	2195	2215	2115	2850	1540	2195	2163.86	4.93	-81275	2311	2252	2176	2117	2041	2282	2147	331	655	500	1530	5	1	66228106	1440	19.08	1.49	12	0.96	114.00	1456.00	2540	20230901	-14.37	1185	20230103	83.54	2540	-14.37	20230901	1185	83.54	20230103	2540	-14.37	20230901	1185	83.54	20230103	2.22	N	069460	500	331 억	3263382	N	N	0	N	00	N
94	20231016	120526	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2190	-5	5	-0.23	1092477385	506027	58.05	2195	2215	2115	2850	1540	2195	2158.86	4.93	-88186	2311	2252	2176	2117	2041	2282	2147	331	655	500	1530	5	1	66228106	1450	19.21	1.50	12	0.76	114.00	1456.00	2540	20230901	-13.78	1185	20230103	84.81	2540	-13.78	20230901	1185	84.81	20230103	2540	-13.78	20230901	1185	84.81	20230103	2.22	N	069460	500	331 억	3263382	N	N	0	N	00	N
95	20231016	110524	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2200	5	2	0.23	909089100	422608	48.48	2195	2200	2115	2850	1540	2195	2151.04	4.93	-89731	2311	2252	2176	2117	2041	2282	2147	331	655	500	1530	5	1	66228106	1457	19.30	1.51	12	0.64	114.00	1456.00	2540	20230901	-13.39	1185	20230103	85.65	2540	-13.39	20230901	1185	85.65	20230103	2540	-13.39	20230901	1185	85.65	20230103	2.22	N	069460	500	331 억	3263382	N	N	0	N	00	N
96	20231016	100519	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2175	-20	5	-0.91	235039160	108146	12.41	2195	2195	2150	2850	1540	2195	2173.16	4.93	-28589	2311	2252	2176	2117	2041	2282	2147	331	655	500	1530	5	1	66228106	1440	19.08	1.49	12	0.16	114.00	1456.00	2540	20230901	-14.37	1185	20230103	83.54	2540	-14.37	20230901	1185	83.54	20230103	2540	-14.37	20230901	1185	83.54	20230103	2.22	N	069460	500	331 억	3263382	N	N	0	N	00	N
97	20231016	090523	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2180	-15	5	-0.68	54741870	25075	2.88	2195	2195	2165	2850	1540	2195	2182.65	4.93	-16101	2311	2252	2176	2117	2041	2282	2147	331	655	500	1530	5	1	66228106	1444	19.12	1.50	12	0.04	114.00	1456.00	2540	20230901	-14.17	1185	20230103	83.97	2540	-14.17	20230901	1185	83.97	20230103	2540	-14.17	20230901	1185	83.97	20230103	2.22	N	069460	500	331 억	3263382	N	N	0	N	00	N
98	20231012	160536	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2130	30	2	1.43	762412400	361778	84.62	2090	2135	2085	2730	1470	2100	2107.40	4.53	119803	2173	2136	2108	2071	2043	2122	2057	331	630	500	1470	5	1	66228106	1411	18.68	1.46	12	0.55	114.00	1456.00	2540	20230901	-16.14	1185	20230103	79.75	2540	-16.14	20230901	1185	79.75	20230103	2540	-16.14	20230901	1185	79.75	20230103	2.05	N	069460	500	331 억	3000715	N	N	0	N	00	N
99	20231012	150526	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2135	35	2	1.67	714235590	339137	79.33	2090	2135	2085	2730	1470	2100	2106.04	4.53	117389	2173	2136	2108	2071	2043	2122	2057	331	630	500	1470	5	1	66228106	1414	18.73	1.47	12	0.51	114.00	1456.00	2540	20230901	-15.94	1185	20230103	80.17	2540	-15.94	20230901	1185	80.17	20230103	2540	-15.94	20230901	1185	80.17	20230103	2.05	N	069460	500	331 억	3000715	N	N	0	N	00	N
100	20231012	140525	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2105	5	2	0.24	585995630	278563	65.16	2090	2125	2085	2730	1470	2100	2103.64	4.53	70601	2173	2136	2108	2071	2043	2122	2057	331	630	500	1470	5	1	66228106	1394	18.46	1.45	12	0.42	114.00	1456.00	2540	20230901	-17.13	1185	20230103	77.64	2540	-17.13	20230901	1185	77.64	20230103	2540	-17.13	20230901	1185	77.64	20230103	2.05	N	069460	500	331 억	3000715	N	N	0	N	00	N
101	20231012	130525	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2120	20	2	0.95	467286750	222024	51.93	2090	2125	2085	2730	1470	2100	2104.67	4.53	70135	2173	2136	2108	2071	2043	2122	2057	331	630	500	1470	5	1	66228106	1404	18.60	1.46	12	0.34	114.00	1456.00	2540	20230901	-16.54	1185	20230103	78.90	2540	-16.54	20230901	1185	78.90	20230103	2540	-16.54	20230901	1185	78.90	20230103	2.05	N	069460	500	331 억	3000715	N	N	0	N	00	N
102	20231012	120534	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2115	15	2	0.71	424096740	201565	47.15	2090	2125	2085	2730	1470	2100	2104.02	4.53	68504	2173	2136	2108	2071	2043	2122	2057	331	630	500	1470	5	1	66228106	1401	18.55	1.45	12	0.30	114.00	1456.00	2540	20230901	-16.73	1185	20230103	78.48	2540	-16.73	20230901	1185	78.48	20230103	2540	-16.73	20230901	1185	78.48	20230103	2.05	N	069460	500	331 억	3000715	N	N	0	N	00	N
103	20231012	110531	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2120	20	2	0.95	353446565	168102	39.32	2090	2125	2085	2730	1470	2100	2102.57	4.53	70740	2173	2136	2108	2071	2043	2122	2057	331	630	500	1470	5	1	66228106	1404	18.60	1.46	12	0.25	114.00	1456.00	2540	20230901	-16.54	1185	20230103	78.90	2540	-16.54	20230901	1185	78.90	20230103	2540	-16.54	20230901	1185	78.90	20230103	2.05	N	069460	500	331 억	3000715	N	N	0	N	00	N
104	20231012	100530	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2120	20	2	0.95	288056140	137176	32.09	2090	2125	2085	2730	1470	2100	2099.90	4.53	56191	2173	2136	2108	2071	2043	2122	2057	331	630	500	1470	5	1	66228106	1404	18.60	1.46	12	0.21	114.00	1456.00	2540	20230901	-16.54	1185	20230103	78.90	2540	-16.54	20230901	1185	78.90	20230103	2540	-16.54	20230901	1185	78.90	20230103	2.05	N	069460	500	331 억	3000715	N	N	0	N	00	N
105	20231012	090532	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2095	-5	5	-0.24	18257060	8723	2.04	2090	2110	2090	2730	1470	2100	2092.98	4.53	-4279	2173	2136	2108	2071	2043	2122	2057	331	630	500	1470	5	1	66228106	1387	18.38	1.44	12	0.01	114.00	1456.00	2540	20230901	-17.52	1185	20230103	76.79	2540	-17.52	20230901	1185	76.79	20230103	2540	-17.52	20230901	1185	76.79	20230103	2.05	N	069460	500	331 억	3000715	N	N	0	N	00	N
106	20231011	160527	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	-15	5	-0.71	892559530	425801	57.82	2135	2145	2080	2745	1485	2115	2096.18	4.68	-103388	2268	2191	2133	2056	1998	2162	2027	331	630	500	1480	5	1	66228106	1391	18.42	1.44	12	0.64	114.00	1456.00	2540	20230901	-17.32	1185	20230103	77.22	2540	-17.32	20230901	1185	77.22	20230103	2540	-17.32	20230901	1185	77.22	20230103	2.11	N	069460	500	331 억	3096953	N	N	0	N	00	N
107	20231011	150527	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2090	-25	5	-1.18	832126165	396933	53.90	2135	2145	2080	2745	1485	2115	2096.39	4.68	-99551	2268	2191	2133	2056	1998	2162	2027	331	630	500	1480	5	1	66228106	1384	18.33	1.44	12	0.60	114.00	1456.00	2540	20230901	-17.72	1185	20230103	76.37	2540	-17.72	20230901	1185	76.37	20230103	2540	-17.72	20230901	1185	76.37	20230103	2.11	N	069460	500	331 억	3096953	N	N	0	N	00	N
108	20231011	140532	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2090	-25	5	-1.18	557059545	265215	36.01	2135	2145	2080	2745	1485	2115	2100.41	4.68	-60937	2268	2191	2133	2056	1998	2162	2027	331	630	500	1480	5	1	66228106	1384	18.33	1.44	12	0.40	114.00	1456.00	2540	20230901	-17.72	1185	20230103	76.37	2540	-17.72	20230901	1185	76.37	20230103	2540	-17.72	20230901	1185	76.37	20230103	2.11	N	069460	500	331 억	3096953	N	N	0	N	00	N
109	20231011	130523	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2095	-20	5	-0.95	299215390	141729	19.25	2135	2145	2090	2745	1485	2115	2111.18	4.68	-48850	2268	2191	2133	2056	1998	2162	2027	331	630	500	1480	5	1	66228106	1387	18.38	1.44	12	0.21	114.00	1456.00	2540	20230901	-17.52	1185	20230103	76.79	2540	-17.52	20230901	1185	76.79	20230103	2540	-17.52	20230901	1185	76.79	20230103	2.11	N	069460	500	331 억	3096953	N	N	0	N	00	N
110	20231011	120534	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	-15	5	-0.71	240752555	113858	15.46	2135	2145	2095	2745	1485	2115	2114.50	4.68	-28551	2268	2191	2133	2056	1998	2162	2027	331	630	500	1480	5	1	66228106	1391	18.42	1.44	12	0.17	114.00	1456.00	2540	20230901	-17.32	1185	20230103	77.22	2540	-17.32	20230901	1185	77.22	20230103	2540	-17.32	20230901	1185	77.22	20230103	2.11	N	069460	500	331 억	3096953	N	N	0	N	00	N
111	20231011	110529	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2120	5	2	0.24	159441980	75309	10.23	2135	2145	2095	2745	1485	2115	2117.17	4.68	-7606	2268	2191	2133	2056	1998	2162	2027	331	630	500	1480	5	1	66228106	1404	18.60	1.46	12	0.11	114.00	1456.00	2540	20230901	-16.54	1185	20230103	78.90	2540	-16.54	20230901	1185	78.90	20230103	2540	-16.54	20230901	1185	78.90	20230103	2.11	N	069460	500	331 억	3096953	N	N	0	N	00	N
112	20231011	100525	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	-15	5	-0.71	122984885	57998	7.88	2135	2145	2095	2745	1485	2115	2120.50	4.68	-910	2268	2191	2133	2056	1998	2162	2027	331	630	500	1480	5	1	66228106	1391	18.42	1.44	12	0.09	114.00	1456.00	2540	20230901	-17.32	1185	20230103	77.22	2540	-17.32	20230901	1185	77.22	20230103	2540	-17.32	20230901	1185	77.22	20230103	2.11	N	069460	500	331 억	3096953	N	N	0	N	00	N
113	20231011	090529	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2135	20	2	0.95	20370960	9537	1.30	2135	2145	2130	2745	1485	2115	2135.99	4.68	8578	2268	2191	2133	2056	1998	2162	2027	331	630	500	1480	5	1	66228106	1414	18.73	1.47	12	0.01	114.00	1456.00	2540	20230901	-15.94	1185	20230103	80.17	2540	-15.94	20230901	1185	80.17	20230103	2540	-15.94	20230901	1185	80.17	20230103	2.11	N	069460	500	331 억	3096953	N	N	0	N	00	N
114	20231010	160522	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2115	-95	5	-4.30	1565048725	735513	83.00	2190	2210	2075	2870	1550	2210	2127.83	4.89	-114696	2286	2247	2186	2147	2086	2267	2167	331	660	500	1540	5	1	66228106	1401	18.55	1.45	12	1.11	114.00	1456.00	2540	20230901	-16.73	1185	20230103	78.48	2540	-16.73	20230901	1185	78.48	20230103	2540	-16.73	20230901	1185	78.48	20230103	2.15	N	069460	500	331 억	3239602	N	N	6	N	00	N
115	20231010	150521	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2105	-105	5	-4.75	1368608730	642937	72.55	2190	2210	2075	2870	1550	2210	2128.68	4.89	-93859	2286	2247	2186	2147	2086	2267	2167	331	660	500	1540	5	1	66228106	1394	18.46	1.45	12	0.97	114.00	1456.00	2540	20230901	-17.13	1185	20230103	77.64	2540	-17.13	20230901	1185	77.64	20230103	2540	-17.13	20230901	1185	77.64	20230103	2.15	N	069460	500	331 억	3239602	N	N	6	N	00	N
116	20231010	140524	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2100	-110	5	-4.98	1109718495	518894	58.55	2190	2210	2085	2870	1550	2210	2138.62	4.89	-82736	2286	2247	2186	2147	2086	2267	2167	331	660	500	1540	5	1	66228106	1391	18.42	1.44	12	0.78	114.00	1456.00	2540	20230901	-17.32	1185	20230103	77.22	2540	-17.32	20230901	1185	77.22	20230103	2540	-17.32	20230901	1185	77.22	20230103	2.15	N	069460	500	331 억	3239602	N	N	6	N	00	N
117	20231010	130519	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2105	-105	5	-4.75	934674145	435227	49.11	2190	2210	2100	2870	1550	2210	2147.56	4.89	-80111	2286	2247	2186	2147	2086	2267	2167	331	660	500	1540	5	1	66228106	1394	18.46	1.45	12	0.66	114.00	1456.00	2540	20230901	-17.13	1185	20230103	77.64	2540	-17.13	20230901	1185	77.64	20230103	2540	-17.13	20230901	1185	77.64	20230103	2.15	N	069460	500	331 억	3239602	N	N	6	N	00	N
118	20231010	120519	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2130	-80	5	-3.62	651439090	301133	33.98	2190	2210	2125	2870	1550	2210	2163.29	4.89	-38082	2286	2247	2186	2147	2086	2267	2167	331	660	500	1540	5	1	66228106	1411	18.68	1.46	12	0.45	114.00	1456.00	2540	20230901	-16.14	1185	20230103	79.75	2540	-16.14	20230901	1185	79.75	20230103	2540	-16.14	20230901	1185	79.75	20230103	2.15	N	069460	500	331 억	3239602	N	N	6	N	00	N
119	20231010	110512	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2145	-65	5	-2.94	456871915	209858	23.68	2190	2210	2140	2870	1550	2210	2177.05	4.89	-24083	2286	2247	2186	2147	2086	2267	2167	331	660	500	1540	5	1	66228106	1421	18.82	1.47	12	0.32	114.00	1456.00	2540	20230901	-15.55	1185	20230103	81.01	2540	-15.55	20230901	1185	81.01	20230103	2540	-15.55	20230901	1185	81.01	20230103	2.15	N	069460	500	331 억	3239602	N	N	6	N	00	N
120	20231010	100516	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2190	-20	5	-0.90	251494195	114562	12.93	2190	2210	2175	2870	1550	2210	2195.27	4.89	-5990	2286	2247	2186	2147	2086	2267	2167	331	660	500	1540	5	1	66228106	1450	19.21	1.50	12	0.17	114.00	1456.00	2540	20230901	-13.78	1185	20230103	84.81	2540	-13.78	20230901	1185	84.81	20230103	2540	-13.78	20230901	1185	84.81	20230103	2.15	N	069460	500	331 억	3239602	N	N	6	N	00	N
121	20231010	090512	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2205	-5	5	-0.23	9575925	4377	0.49	2190	2205	2180	2870	1550	2210	2187.78	4.89	373	2286	2247	2186	2147	2086	2267	2167	331	660	500	1540	5	1	66228106	1460	19.34	1.51	12	0.01	114.00	1456.00	2540	20230901	-13.19	1185	20230103	86.08	2540	-13.19	20230901	1185	86.08	20230103	2540	-13.19	20230901	1185	86.08	20230103	2.15	N	069460	500	331 억	3239602	N	N	6	N	00	N
122	20231006	160519	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2210	35	2	1.61	1921305285	885330	103.02	2175	2225	2125	2825	1525	2175	2170.14	4.93	-43076	2351	2262	2211	2122	2071	2237	2097	331	650	500	1520	5	1	66228106	1464	19.39	1.52	12	1.34	114.00	1456.00	2540	20230901	-12.99	1185	20230103	86.50	2540	-12.99	20230901	1185	86.50	20230103	2540	-12.99	20230901	1185	86.50	20230103	2.12	N	069460	500	331 억	3261752	N	N	6	N	00	N
123	20231006	150510	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2210	35	2	1.61	1848149635	852200	99.16	2175	2225	2125	2825	1525	2175	2168.68	4.93	-54891	2351	2262	2211	2122	2071	2237	2097	331	650	500	1520	5	1	66228106	1464	19.39	1.52	12	1.29	114.00	1456.00	2540	20230901	-12.99	1185	20230103	86.50	2540	-12.99	20230901	1185	86.50	20230103	2540	-12.99	20230901	1185	86.50	20230103	2.12	N	069460	500	331 억	3261752	N	N	0	N	00	N
124	20231006	140509	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2165	-10	5	-0.46	1259885345	582745	67.81	2175	2225	2125	2825	1525	2175	2161.98	4.93	-63798	2351	2262	2211	2122	2071	2237	2097	331	650	500	1520	5	1	66228106	1434	18.99	1.49	12	0.88	114.00	1456.00	2540	20230901	-14.76	1185	20230103	82.70	2540	-14.76	20230901	1185	82.70	20230103	2540	-14.76	20230901	1185	82.70	20230103	2.12	N	069460	500	331 억	3261752	N	N	0	N	00	N
125	20231006	130507	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2145	-30	5	-1.38	912620110	420839	48.97	2175	2225	2135	2825	1525	2175	2168.57	4.93	-33049	2351	2262	2211	2122	2071	2237	2097	331	650	500	1520	5	1	66228106	1421	18.82	1.47	12	0.64	114.00	1456.00	2540	20230901	-15.55	1185	20230103	81.01	2540	-15.55	20230901	1185	81.01	20230103	2540	-15.55	20230901	1185	81.01	20230103	2.12	N	069460	500	331 억	3261752	N	N	0	N	00	N
126	20231006	120504	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2155	-20	5	-0.92	751474240	345557	40.21	2175	2225	2150	2825	1525	2175	2174.68	4.93	-8439	2351	2262	2211	2122	2071	2237	2097	331	650	500	1520	5	1	66228106	1427	18.90	1.48	12	0.52	114.00	1456.00	2540	20230901	-15.16	1185	20230103	81.86	2540	-15.16	20230901	1185	81.86	20230103	2540	-15.16	20230901	1185	81.86	20230103	2.12	N	069460	500	331 억	3261752	N	N	0	N	00	N
127	20231006	110500	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2200	25	2	1.15	220110685	100239	11.66	2175	2225	2175	2825	1525	2175	2195.86	4.93	391	2351	2262	2211	2122	2071	2237	2097	331	650	500	1520	5	1	66228106	1457	19.30	1.51	12	0.15	114.00	1456.00	2540	20230901	-13.39	1185	20230103	85.65	2540	-13.39	20230901	1185	85.65	20230103	2540	-13.39	20230901	1185	85.65	20230103	2.12	N	069460	500	331 억	3261752	N	N	0	N	00	N
128	20231006	100504	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2185	10	2	0.46	121842610	55677	6.48	2175	2210	2175	2825	1525	2175	2188.38	4.93	-993	2351	2262	2211	2122	2071	2237	2097	331	650	500	1520	5	1	66228106	1447	19.17	1.50	12	0.08	114.00	1456.00	2540	20230901	-13.98	1185	20230103	84.39	2540	-13.98	20230901	1185	84.39	20230103	2540	-13.98	20230901	1185	84.39	20230103	2.12	N	069460	500	331 억	3261752	N	N	0	N	00	N
129	20231006	090459	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2200	25	2	1.15	6609725	3034	0.35	2175	2200	2175	2825	1525	2175	2178.55	4.93	-453	2351	2262	2211	2122	2071	2237	2097	331	650	500	1520	5	1	66228106	1457	19.30	1.51	12	0.00	114.00	1456.00	2540	20230901	-13.39	1185	20230103	85.65	2540	-13.39	20230901	1185	85.65	20230103	2540	-13.39	20230901	1185	85.65	20230103	2.12	N	069460	500	331 억	3261752	N	N	0	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History