KissMeData/069460/price/prices-20241001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160700	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1134	8	2	0.71	566645266	488298	48.72	1126	1179	1123	1463	789	1126	1160.70	1.21	-51583	1270	1197	1149	1076	1028	1174	1053	338	337	500	760	1	1	67544896	766	21.81	0.81	12	0.72	52.00	1404.00	1456	20231123	-22.12	921	20240621	23.13	1348	-15.88	20240704	921	23.13	20240621	1456	-22.12	20231123	921	23.13	20240621	5.99	N	069460	500	337 억	814383	N	N	2	N	N
3	20241031	150709	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1141	15	2	1.33	550995837	474512	47.35	1126	1179	1123	1463	789	1126	1161.18	1.21	-50069	1270	1197	1149	1076	1028	1174	1053	338	337	500	760	1	1	67544896	771	21.94	0.81	12	0.70	52.00	1404.00	1456	20231123	-21.63	921	20240621	23.89	1348	-15.36	20240704	921	23.89	20240621	1456	-21.63	20231123	921	23.89	20240621	5.99	N	069460	500	337 억	814383	N	N	0	N	N
4	20241031	140707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1138	12	2	1.07	482993785	414907	41.40	1126	1179	1123	1463	789	1126	1164.10	1.21	-46749	1270	1197	1149	1076	1028	1174	1053	338	337	500	760	1	1	67544896	769	21.88	0.81	12	0.61	52.00	1404.00	1456	20231123	-21.84	921	20240621	23.56	1348	-15.58	20240704	921	23.56	20240621	1456	-21.84	20231123	921	23.56	20240621	5.99	N	069460	500	337 억	814383	N	N	0	N	N
5	20241031	130707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1165	39	2	3.46	419462430	359774	35.90	1126	1179	1123	1463	789	1126	1165.91	1.21	-31243	1270	1197	1149	1076	1028	1174	1053	338	337	500	760	1	1	67544896	787	22.40	0.83	12	0.53	52.00	1404.00	1456	20231123	-19.99	921	20240621	26.49	1348	-13.58	20240704	921	26.49	20240621	1456	-19.99	20231123	921	26.49	20240621	5.99	N	069460	500	337 억	814383	N	N	0	N	N
6	20241031	120707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1164	38	2	3.37	397036215	340543	33.98	1126	1179	1123	1463	789	1126	1165.89	1.21	-28719	1270	1197	1149	1076	1028	1174	1053	338	337	500	760	1	1	67544896	786	22.38	0.83	12	0.50	52.00	1404.00	1456	20231123	-20.05	921	20240621	26.38	1348	-13.65	20240704	921	26.38	20240621	1456	-20.05	20231123	921	26.38	20240621	5.99	N	069460	500	337 억	814383	N	N	0	N	N
7	20241031	110707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1170	44	2	3.91	313877455	269335	26.88	1126	1179	1123	1463	789	1126	1165.38	1.21	2719	1270	1197	1149	1076	1028	1174	1053	338	337	500	760	1	1	67544896	790	22.50	0.83	12	0.40	52.00	1404.00	1456	20231123	-19.64	921	20240621	27.04	1348	-13.20	20240704	921	27.04	20240621	1456	-19.64	20231123	921	27.04	20240621	5.99	N	069460	500	337 억	814383	N	N	0	N	N
8	20241031	100707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1170	44	2	3.91	150837480	130153	12.99	1126	1173	1123	1463	789	1126	1158.92	1.21	-10009	1270	1197	1149	1076	1028	1174	1053	338	337	500	760	1	1	67544896	790	22.50	0.83	12	0.19	52.00	1404.00	1456	20231123	-19.64	921	20240621	27.04	1348	-13.20	20240704	921	27.04	20240621	1456	-19.64	20231123	921	27.04	20240621	5.99	N	069460	500	337 억	814383	N	N	0	N	N
9	20241031	090704	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1142	16	2	1.42	8930730	7828	0.78	1126	1158	1123	1463	789	1126	1140.87	1.21	1397	1270	1197	1149	1076	1028	1174	1053	338	337	500	760	1	1	67544896	771	21.96	0.81	12	0.01	52.00	1404.00	1456	20231123	-21.57	921	20240621	24.00	1348	-15.28	20240704	921	24.00	20240621	1456	-21.57	20231123	921	24.00	20240621	5.99	N	069460	500	337 억	814383	N	N	0	N	N
10	20241030	160703	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1126	-31	5	-2.68	1172100754	1000775	96.05	1157	1222	1101	1504	810	1157	1171.21	1.24	15221	1222	1189	1153	1120	1084	1206	1137	338	347	500	780	1	1	67544896	761	21.65	0.80	12	1.48	52.00	1404.00	1456	20231123	-22.66	892	20231023	26.23	1348	-16.47	20240704	921	22.26	20240621	1456	-22.66	20231123	921	22.26	20240621	5.84	N	069460	500	337 억	836093	N	N	0	N	N
11	20241030	150719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1149	-8	5	-0.69	1142714546	974898	93.57	1157	1222	1101	1504	810	1157	1172.14	1.24	17818	1222	1189	1153	1120	1084	1206	1137	338	347	500	780	1	1	67544896	776	22.10	0.82	12	1.44	52.00	1404.00	1456	20231123	-21.09	892	20231023	28.81	1348	-14.76	20240704	921	24.76	20240621	1456	-21.09	20231123	921	24.76	20240621	5.84	N	069460	500	337 억	836093	N	N	0	N	N
12	20241030	140707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1149	-8	5	-0.69	1092702030	931309	89.39	1157	1222	1101	1504	810	1157	1173.30	1.24	23282	1222	1189	1153	1120	1084	1206	1137	338	347	500	780	1	1	67544896	776	22.10	0.82	12	1.38	52.00	1404.00	1456	20231123	-21.09	892	20231023	28.81	1348	-14.76	20240704	921	24.76	20240621	1456	-21.09	20231123	921	24.76	20240621	5.84	N	069460	500	337 억	836093	N	N	0	N	N
13	20241030	130709	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1170	13	2	1.12	925156695	787585	75.59	1157	1222	1101	1504	810	1157	1174.68	1.24	75858	1222	1189	1153	1120	1084	1206	1137	338	347	500	780	1	1	67544896	790	22.50	0.83	12	1.17	52.00	1404.00	1456	20231123	-19.64	892	20231023	31.17	1348	-13.20	20240704	921	27.04	20240621	1456	-19.64	20231123	921	27.04	20240621	5.84	N	069460	500	337 억	836093	N	N	0	N	N
14	20241030	120718	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1174	17	2	1.47	757405828	644262	61.84	1157	1222	1101	1504	810	1157	1175.62	1.24	111870	1222	1189	1153	1120	1084	1206	1137	338	347	500	780	1	1	67544896	793	22.58	0.84	12	0.95	52.00	1404.00	1456	20231123	-19.37	892	20231023	31.61	1348	-12.91	20240704	921	27.47	20240621	1456	-19.37	20231123	921	27.47	20240621	5.84	N	069460	500	337 억	836093	N	N	0	N	N
15	20241030	110707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1174	17	2	1.47	532353381	450520	43.24	1157	1222	1136	1504	810	1157	1181.64	1.24	113419	1222	1189	1153	1120	1084	1206	1137	338	347	500	780	1	1	67544896	793	22.58	0.84	12	0.67	52.00	1404.00	1456	20231123	-19.37	892	20231023	31.61	1348	-12.91	20240704	921	27.47	20240621	1456	-19.37	20231123	921	27.47	20240621	5.84	N	069460	500	337 억	836093	N	N	0	N	N
16	20241030	100704	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1172	15	2	1.30	436554039	368833	35.40	1157	1222	1136	1504	810	1157	1183.61	1.24	79462	1222	1189	1153	1120	1084	1206	1137	338	347	500	780	1	1	67544896	792	22.54	0.83	12	0.55	52.00	1404.00	1456	20231123	-19.51	892	20231023	31.39	1348	-13.06	20240704	921	27.25	20240621	1456	-19.51	20231123	921	27.25	20240621	5.84	N	069460	500	337 억	836093	N	N	0	N	N
17	20241030	090708	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1165	8	2	0.69	17660622	15263	1.46	1157	1165	1150	1504	810	1157	1157.09	1.24	9802	1222	1189	1153	1120	1084	1206	1137	338	347	500	780	1	1	67544896	787	22.40	0.83	12	0.02	52.00	1404.00	1456	20231123	-19.99	892	20231023	30.61	1348	-13.58	20240704	921	26.49	20240621	1456	-19.99	20231123	921	26.49	20240621	5.84	N	069460	500	337 억	836093	N	N	0	N	N
18	20241029	160643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1157	31	2	2.75	1211025499	1041887	603.47	1120	1186	1117	1463	789	1126	1162.34	1.17	35871	1146	1136	1119	1109	1092	1141	1114	338	337	500	760	1	1	67544896	781	22.25	0.82	12	1.54	52.00	1404.00	1456	20231123	-20.54	892	20231023	29.71	1348	-14.17	20240704	921	25.62	20240621	1456	-20.54	20231123	921	25.62	20240621	5.76	N	069460	500	337 억	789400	N	N	1	N	N
19	20241029	150655	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1170	44	2	3.91	819496213	703612	407.54	1120	1186	1117	1463	789	1126	1164.70	1.17	22777	1146	1136	1119	1109	1092	1141	1114	338	337	500	760	1	1	67544896	790	22.50	0.83	12	1.04	52.00	1404.00	1456	20231123	-19.64	892	20231023	31.17	1348	-13.20	20240704	921	27.04	20240621	1456	-19.64	20231123	921	27.04	20240621	5.76	N	069460	500	337 억	789400	N	N	1	N	N
20	20241029	140620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1167	41	2	3.64	744770172	639496	370.40	1120	1186	1117	1463	789	1126	1164.62	1.17	14520	1146	1136	1119	1109	1092	1141	1114	338	337	500	760	1	1	67544896	788	22.44	0.83	12	0.95	52.00	1404.00	1456	20231123	-19.85	892	20231023	30.83	1348	-13.43	20240704	921	26.71	20240621	1456	-19.85	20231123	921	26.71	20240621	5.76	N	069460	500	337 억	789400	N	N	1	N	N
21	20241029	130647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1162	36	2	3.20	695964835	597437	346.04	1120	1186	1117	1463	789	1126	1164.92	1.17	9703	1146	1136	1119	1109	1092	1141	1114	338	337	500	760	1	1	67544896	785	22.35	0.83	12	0.88	52.00	1404.00	1456	20231123	-20.19	892	20231023	30.27	1348	-13.80	20240704	921	26.17	20240621	1456	-20.19	20231123	921	26.17	20240621	5.76	N	069460	500	337 억	789400	N	N	1	N	N
22	20241029	120651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1178	52	2	4.62	470190123	403659	233.80	1120	1186	1117	1463	789	1126	1164.82	1.17	-1252	1146	1136	1119	1109	1092	1141	1114	338	337	500	760	1	1	67544896	796	22.65	0.84	12	0.60	52.00	1404.00	1456	20231123	-19.09	892	20231023	32.06	1348	-12.61	20240704	921	27.90	20240621	1456	-19.09	20231123	921	27.90	20240621	5.76	N	069460	500	337 억	789400	N	N	1	N	N
23	20241029	110707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1176	50	2	4.44	392226716	337059	195.23	1120	1186	1117	1463	789	1126	1163.67	1.17	7438	1146	1136	1119	1109	1092	1141	1114	338	337	500	760	1	1	67544896	794	22.62	0.84	12	0.50	52.00	1404.00	1456	20231123	-19.23	892	20231023	31.84	1348	-12.76	20240704	921	27.69	20240621	1456	-19.23	20231123	921	27.69	20240621	5.76	N	069460	500	337 억	789400	N	N	1	N	N
24	20241029	100649	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1150	24	2	2.13	278170031	239599	138.78	1120	1186	1117	1463	789	1126	1160.98	1.17	-8992	1146	1136	1119	1109	1092	1141	1114	338	337	500	760	1	1	67544896	777	22.12	0.82	12	0.35	52.00	1404.00	1456	20231123	-21.02	892	20231023	28.92	1348	-14.69	20240704	921	24.86	20240621	1456	-21.02	20231123	921	24.86	20240621	5.76	N	069460	500	337 억	789400	N	N	1	N	N
25	20241028	160641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1126	13	2	1.17	192785368	172649	79.14	1113	1129	1102	1446	780	1113	1116.63	1.16	2780	1152	1132	1099	1079	1046	1142	1089	338	333	500	750	1	1	67544896	761	21.65	0.80	12	0.26	52.00	1404.00	1456	20231123	-22.66	892	20231023	26.23	1348	-16.47	20240704	921	22.26	20240621	1456	-22.66	20231123	921	22.26	20240621	5.61	N	069460	500	337 억	784965	N	N	1	N	N
26	20241028	150645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1126	13	2	1.17	156682269	140434	64.37	1113	1129	1102	1446	780	1113	1115.70	1.16	1446	1152	1132	1099	1079	1046	1142	1089	338	333	500	750	1	1	67544896	761	21.65	0.80	12	0.21	52.00	1404.00	1456	20231123	-22.66	892	20231023	26.23	1348	-16.47	20240704	921	22.26	20240621	1456	-22.66	20231123	921	22.26	20240621	5.61	N	069460	500	337 억	784965	N	N	0	N	N
27	20241028	140648	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1115	2	2	0.18	132349004	118683	54.40	1113	1120	1102	1446	780	1113	1115.15	1.16	-239	1152	1132	1099	1079	1046	1142	1089	338	333	500	750	1	1	67544896	753	21.44	0.79	12	0.18	52.00	1404.00	1456	20231123	-23.42	892	20231023	25.00	1348	-17.28	20240704	921	21.06	20240621	1456	-23.42	20231123	921	21.06	20240621	5.61	N	069460	500	337 억	784965	N	N	0	N	N
28	20241028	130645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1119	6	2	0.54	104473026	93682	42.94	1113	1120	1102	1446	780	1113	1115.19	1.16	778	1152	1132	1099	1079	1046	1142	1089	338	333	500	750	1	1	67544896	756	21.52	0.80	12	0.14	52.00	1404.00	1456	20231123	-23.15	892	20231023	25.45	1348	-16.99	20240704	921	21.50	20240621	1456	-23.15	20231123	921	21.50	20240621	5.61	N	069460	500	337 억	784965	N	N	0	N	N
29	20241028	120646	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1117	4	2	0.36	91543793	82101	37.63	1113	1120	1102	1446	780	1113	1115.01	1.16	424	1152	1132	1099	1079	1046	1142	1089	338	333	500	750	1	1	67544896	754	21.48	0.80	12	0.12	52.00	1404.00	1456	20231123	-23.28	892	20231023	25.22	1348	-17.14	20240704	921	21.28	20240621	1456	-23.28	20231123	921	21.28	20240621	5.61	N	069460	500	337 억	784965	N	N	0	N	N
30	20241028	110550	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1114	1	2	0.09	64339800	57785	26.49	1113	1119	1102	1446	780	1113	1113.43	1.16	-9710	1152	1132	1099	1079	1046	1142	1089	338	333	500	750	1	1	67544896	752	21.42	0.79	12	0.09	52.00	1404.00	1456	20231123	-23.49	892	20231023	24.89	1348	-17.36	20240704	921	20.96	20240621	1456	-23.49	20231123	921	20.96	20240621	5.61	N	069460	500	337 억	784965	N	N	0	N	N
31	20241028	100642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1117	4	2	0.36	45003787	40440	18.54	1113	1119	1102	1446	780	1113	1112.85	1.16	-2596	1152	1132	1099	1079	1046	1142	1089	338	333	500	750	1	1	67544896	754	21.48	0.80	12	0.06	52.00	1404.00	1456	20231123	-23.28	892	20231023	25.22	1348	-17.14	20240704	921	21.28	20240621	1456	-23.28	20231123	921	21.28	20240621	5.61	N	069460	500	337 억	784965	N	N	0	N	N
32	20241028	090642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1113	0	3	0.00	1304658	1173	0.54	1113	1113	1102	1446	780	1113	1112.24	1.16	-562	1152	1132	1099	1079	1046	1142	1089	338	333	500	750	1	1	67544896	752	21.40	0.79	12	0.00	52.00	1404.00	1456	20231123	-23.56	892	20231023	24.78	1348	-17.43	20240704	921	20.85	20240621	1456	-23.56	20231123	921	20.85	20240621	5.61	N	069460	500	337 억	784965	N	N	0	N	N
33	20241025	160640	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1113	44	2	4.12	230071935	209839	143.74	1066	1119	1066	1389	749	1069	1096.42	1.07	63668	1105	1086	1069	1050	1033	1096	1060	338	320	500	720	1	1	67544896	752	21.40	0.79	12	0.31	52.00	1404.00	1456	20231123	-23.56	892	20231023	24.78	1348	-17.43	20240704	921	20.85	20240621	1456	-23.56	20231123	921	20.85	20240621	5.54	N	069460	500	337 억	721693	N	N	0	N	N
34	20241025	150645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1113	44	2	4.12	210920765	192593	131.93	1066	1119	1066	1389	749	1069	1095.16	1.07	55609	1105	1086	1069	1050	1033	1096	1060	338	320	500	720	1	1	67544896	752	21.40	0.79	12	0.29	52.00	1404.00	1456	20231123	-23.56	892	20231023	24.78	1348	-17.43	20240704	921	20.85	20240621	1456	-23.56	20231123	921	20.85	20240621	5.54	N	069460	500	337 억	721693	N	N	0	N	N
35	20241025	140642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1110	41	2	3.84	182505331	167022	114.41	1066	1110	1066	1389	749	1069	1092.70	1.07	46336	1105	1086	1069	1050	1033	1096	1060	338	320	500	720	1	1	67544896	750	21.35	0.79	12	0.25	52.00	1404.00	1456	20231123	-23.76	892	20231023	24.44	1348	-17.66	20240704	921	20.52	20240621	1456	-23.76	20231123	921	20.52	20240621	5.54	N	069460	500	337 억	721693	N	N	0	N	N
36	20241025	130645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1094	25	2	2.34	122014514	111842	76.61	1066	1110	1066	1389	749	1069	1090.95	1.07	18595	1105	1086	1069	1050	1033	1096	1060	338	320	500	720	1	1	67544896	739	21.04	0.78	12	0.17	52.00	1404.00	1456	20231123	-24.86	892	20231023	22.65	1348	-18.84	20240704	921	18.78	20240621	1456	-24.86	20231123	921	18.78	20240621	5.54	N	069460	500	337 억	721693	N	N	0	N	N
37	20241025	120647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1095	26	2	2.43	66063559	60987	41.78	1066	1098	1066	1389	749	1069	1083.24	1.07	6146	1105	1086	1069	1050	1033	1096	1060	338	320	500	720	1	1	67544896	740	21.06	0.78	12	0.09	52.00	1404.00	1456	20231123	-24.79	892	20231023	22.76	1348	-18.77	20240704	921	18.89	20240621	1456	-24.79	20231123	921	18.89	20240621	5.54	N	069460	500	337 억	721693	N	N	0	N	N
38	20241025	110642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1079	10	2	0.94	23615097	21873	14.98	1066	1089	1066	1389	749	1069	1079.65	1.07	-2745	1105	1086	1069	1050	1033	1096	1060	338	320	500	720	1	1	67544896	729	20.75	0.77	12	0.03	52.00	1404.00	1456	20231123	-25.89	892	20231023	20.96	1348	-19.96	20240704	921	17.16	20240621	1456	-25.89	20231123	921	17.16	20240621	5.54	N	069460	500	337 억	721693	N	N	0	N	N
39	20241025	100643	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1085	16	2	1.50	14458771	13378	9.16	1066	1089	1066	1389	749	1069	1080.79	1.07	219	1105	1086	1069	1050	1033	1096	1060	338	320	500	720	1	1	67544896	733	20.87	0.77	12	0.02	52.00	1404.00	1456	20231123	-25.48	892	20231023	21.64	1348	-19.51	20240704	921	17.81	20240621	1456	-25.48	20231123	921	17.81	20240621	5.54	N	069460	500	337 억	721693	N	N	0	N	N
40	20241025	090644	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1075	6	2	0.56	1578337	1480	1.01	1066	1075	1066	1389	749	1069	1066.44	1.07	-134	1105	1086	1069	1050	1033	1096	1060	338	320	500	720	1	1	67544896	726	20.67	0.77	12	0.00	52.00	1404.00	1456	20231123	-26.17	892	20231023	20.52	1348	-20.25	20240704	921	16.72	20240621	1456	-26.17	20231123	921	16.72	20240621	5.54	N	069460	500	337 억	721693	N	N	0	N	N
41	20241024	160632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1069	0	3	0.00	155926212	145786	83.21	1058	1088	1052	1389	749	1069	1069.56	1.14	-55391	1107	1088	1059	1040	1011	1097	1049	338	320	500	720	1	1	67544896	722	20.56	0.76	12	0.22	52.00	1404.00	2240	20231017	-52.28	892	20231023	19.84	1348	-20.70	20240704	921	16.07	20240621	1456	-26.58	20231123	921	16.07	20240621	5.51	N	069460	500	337 억	772835	N	N	0	N	N
42	20241024	150637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1078	9	2	0.84	149268054	139578	79.66	1058	1088	1052	1389	749	1069	1069.42	1.14	-54300	1107	1088	1059	1040	1011	1097	1049	338	320	500	720	1	1	67544896	728	20.73	0.77	12	0.21	52.00	1404.00	2240	20231017	-51.88	892	20231023	20.85	1348	-20.03	20240704	921	17.05	20240621	1456	-25.96	20231123	921	17.05	20240621	5.51	N	069460	500	337 억	772835	N	N	0	N	N
43	20241024	140626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1072	3	2	0.28	120643028	112893	64.43	1058	1088	1052	1389	749	1069	1068.65	1.14	-53741	1107	1088	1059	1040	1011	1097	1049	338	320	500	720	1	1	67544896	724	20.62	0.76	12	0.17	52.00	1404.00	2240	20231017	-52.14	892	20231023	20.18	1348	-20.47	20240704	921	16.40	20240621	1456	-26.37	20231123	921	16.40	20240621	5.51	N	069460	500	337 억	772835	N	N	0	N	N
44	20241024	130637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1077	8	2	0.75	92400300	86577	49.41	1058	1088	1052	1389	749	1069	1067.26	1.14	-36817	1107	1088	1059	1040	1011	1097	1049	338	320	500	720	1	1	67544896	727	20.71	0.77	12	0.13	52.00	1404.00	2240	20231017	-51.92	892	20231023	20.74	1348	-20.10	20240704	921	16.94	20240621	1456	-26.03	20231123	921	16.94	20240621	5.51	N	069460	500	337 억	772835	N	N	0	N	N
45	20241024	120635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1070	1	2	0.09	73173104	68689	39.20	1058	1088	1052	1389	749	1069	1065.28	1.14	-26557	1107	1088	1059	1040	1011	1097	1049	338	320	500	720	1	1	67544896	723	20.58	0.76	12	0.10	52.00	1404.00	2240	20231017	-52.23	892	20231023	19.96	1348	-20.62	20240704	921	16.18	20240621	1456	-26.51	20231123	921	16.18	20240621	5.51	N	069460	500	337 억	772835	N	N	0	N	N
46	20241024	110638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1064	-5	5	-0.47	5281820	5003	2.86	1058	1070	1053	1389	749	1069	1055.73	1.14	-161	1107	1088	1059	1040	1011	1097	1049	338	320	500	720	1	1	67544896	719	20.46	0.76	12	0.01	52.00	1404.00	2240	20231017	-52.50	892	20231023	19.28	1348	-21.07	20240704	921	15.53	20240621	1456	-26.92	20231123	921	15.53	20240621	5.51	N	069460	500	337 억	772835	N	N	0	N	N
47	20241024	100652	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1068	-1	5	-0.09	1980293	1870	1.07	1058	1070	1056	1389	749	1069	1058.98	1.14	597	1107	1088	1059	1040	1011	1097	1049	338	320	500	720	1	1	67544896	721	20.54	0.76	12	0.00	52.00	1404.00	2240	20231017	-52.32	892	20231023	19.73	1348	-20.77	20240704	921	15.96	20240621	1456	-26.65	20231123	921	15.96	20240621	5.51	N	069460	500	337 억	772835	N	N	0	N	N
48	20241024	090658	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1058	-11	5	-1.03	342792	324	0.18	1058	1058	1058	1389	749	1069	1058.00	1.14	65	1107	1088	1059	1040	1011	1097	1049	338	320	500	720	1	1	67544896	715	20.35	0.75	12	0.00	52.00	1404.00	2240	20231017	-52.77	892	20231023	18.61	1348	-21.51	20240704	921	14.88	20240621	1456	-27.34	20231123	921	14.88	20240621	5.51	N	069460	500	337 억	772835	N	N	0	N	N
49	20241023	160636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1069	28	2	2.69	186260756	175212	70.40	1050	1078	1030	1353	729	1041	1063.06	1.18	-46729	1079	1060	1038	1019	997	1049	1008	338	312	500	700	1	1	67544896	722	20.56	0.76	12	0.26	52.00	1404.00	2240	20231017	-52.28	892	20231023	19.84	1348	-20.70	20240704	921	16.07	20240621	1456	-26.58	20231123	892	19.84	20231023	5.50	N	069460	500	337 억	795447	N	N	0	N	N
50	20241023	150649	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1069	28	2	2.69	183068085	172226	69.20	1050	1078	1030	1353	729	1041	1062.95	1.18	-44254	1079	1060	1038	1019	997	1049	1008	338	312	500	700	1	1	67544896	722	20.56	0.76	12	0.25	52.00	1404.00	2240	20231017	-52.28	892	20231023	19.84	1348	-20.70	20240704	921	16.07	20240621	1456	-26.58	20231123	892	19.84	20231023	5.50	N	069460	500	337 억	795447	N	N	0	N	N
51	20241023	140651	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1074	33	2	3.17	176380094	165982	66.69	1050	1078	1030	1353	729	1041	1062.65	1.18	-42253	1079	1060	1038	1019	997	1049	1008	338	312	500	700	1	1	67544896	725	20.65	0.76	12	0.25	52.00	1404.00	2240	20231017	-52.05	892	20231023	20.40	1348	-20.33	20240704	921	16.61	20240621	1456	-26.24	20231123	892	20.40	20231023	5.50	N	069460	500	337 억	795447	N	N	0	N	N
52	20241023	130640	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1063	22	2	2.11	105743609	100132	40.23	1050	1072	1030	1353	729	1041	1056.04	1.18	-19904	1079	1060	1038	1019	997	1049	1008	338	312	500	700	1	1	67544896	718	20.44	0.76	12	0.15	52.00	1404.00	2240	20231017	-52.54	892	20231023	19.17	1348	-21.14	20240704	921	15.42	20240621	1456	-26.99	20231123	892	19.17	20231023	5.50	N	069460	500	337 억	795447	N	N	0	N	N
53	20241023	120637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1065	24	2	2.31	78818110	74819	30.06	1050	1072	1030	1353	729	1041	1053.45	1.18	-15491	1079	1060	1038	1019	997	1049	1008	338	312	500	700	1	1	67544896	719	20.48	0.76	12	0.11	52.00	1404.00	2240	20231017	-52.46	892	20231023	19.39	1348	-20.99	20240704	921	15.64	20240621	1456	-26.85	20231123	892	19.39	20231023	5.50	N	069460	500	337 억	795447	N	N	0	N	N
54	20241023	110634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1063	22	2	2.11	43300278	41387	16.63	1050	1066	1030	1353	729	1041	1046.23	1.18	-12919	1079	1060	1038	1019	997	1049	1008	338	312	500	700	1	1	67544896	718	20.44	0.76	12	0.06	52.00	1404.00	2240	20231017	-52.54	892	20231023	19.17	1348	-21.14	20240704	921	15.42	20240621	1456	-26.99	20231123	892	19.17	20231023	5.50	N	069460	500	337 억	795447	N	N	0	N	N
55	20241023	100638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1039	-2	5	-0.19	7081786	6795	2.73	1050	1055	1037	1353	729	1041	1042.21	1.18	-4385	1079	1060	1038	1019	997	1049	1008	338	312	500	700	1	1	67544896	702	19.98	0.74	12	0.01	52.00	1404.00	2240	20231017	-53.62	892	20231023	16.48	1348	-22.92	20240704	921	12.81	20240621	1456	-28.64	20231123	892	16.48	20231023	5.50	N	069460	500	337 억	795447	N	N	0	N	N
56	20241023	090639	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1050	9	2	0.86	205584	196	0.08	1050	1050	1048	1353	729	1041	1048.90	1.18	-128	1079	1060	1038	1019	997	1049	1008	338	312	500	700	1	1	67544896	709	20.19	0.75	12	0.00	52.00	1404.00	2240	20231017	-53.12	892	20231023	17.71	1348	-22.11	20240704	921	14.01	20240621	1456	-27.88	20231123	892	17.71	20231023	5.50	N	069460	500	337 억	795447	N	N	0	N	N
57	20241022	160629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1041	-18	5	-1.70	257999319	248873	221.91	1048	1057	1016	1376	742	1059	1036.67	1.24	-56193	1167	1113	1084	1030	1001	1098	1015	338	317	500	720	1	1	67544896	703	20.02	0.74	12	0.37	52.00	1404.00	2240	20231017	-53.53	892	20231023	16.70	1348	-22.77	20240704	921	13.03	20240621	1456	-28.50	20231123	892	16.70	20231023	5.48	N	069460	500	337 억	837621	N	N	1	N	N
58	20241022	150637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1040	-19	5	-1.79	240173989	231704	206.60	1048	1057	1016	1376	742	1059	1036.56	1.24	-51689	1167	1113	1084	1030	1001	1098	1015	338	317	500	720	1	1	67544896	702	20.00	0.74	12	0.34	52.00	1404.00	2240	20231017	-53.57	892	20231023	16.59	1348	-22.85	20240704	921	12.92	20240621	1456	-28.57	20231123	892	16.59	20231023	5.48	N	069460	500	337 억	837621	N	N	1	N	N
59	20241022	140637	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1030	-29	5	-2.74	227307163	219275	195.52	1048	1057	1016	1376	742	1059	1036.63	1.24	-43386	1167	1113	1084	1030	1001	1098	1015	338	317	500	720	1	1	67544896	696	19.81	0.73	12	0.32	52.00	1404.00	2240	20231017	-54.02	892	20231023	15.47	1348	-23.59	20240704	921	11.83	20240621	1456	-29.26	20231123	892	15.47	20231023	5.48	N	069460	500	337 억	837621	N	N	1	N	N
60	20241022	130638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1030	-29	5	-2.74	219572828	211773	188.83	1048	1057	1016	1376	742	1059	1036.83	1.24	-35888	1167	1113	1084	1030	1001	1098	1015	338	317	500	720	1	1	67544896	696	19.81	0.73	12	0.31	52.00	1404.00	2240	20231017	-54.02	892	20231023	15.47	1348	-23.59	20240704	921	11.83	20240621	1456	-29.26	20231123	892	15.47	20231023	5.48	N	069460	500	337 억	837621	N	N	1	N	N
61	20241022	120636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1036	-23	5	-2.17	195391606	188342	167.93	1048	1057	1016	1376	742	1059	1037.43	1.24	-26762	1167	1113	1084	1030	1001	1098	1015	338	317	500	720	1	1	67544896	700	19.92	0.74	12	0.28	52.00	1404.00	2240	20231017	-53.75	892	20231023	16.14	1348	-23.15	20240704	921	12.49	20240621	1456	-28.85	20231123	892	16.14	20231023	5.48	N	069460	500	337 억	837621	N	N	1	N	N
62	20241022	110633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1040	-19	5	-1.79	192435182	185493	165.39	1048	1057	1016	1376	742	1059	1037.43	1.24	-24909	1167	1113	1084	1030	1001	1098	1015	338	317	500	720	1	1	67544896	702	20.00	0.74	12	0.27	52.00	1404.00	2240	20231017	-53.57	892	20231023	16.59	1348	-22.85	20240704	921	12.92	20240621	1456	-28.57	20231123	892	16.59	20231023	5.48	N	069460	500	337 억	837621	N	N	1	N	N
63	20241022	100635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1034	-25	5	-2.36	168505719	162428	144.83	1048	1057	1016	1376	742	1059	1037.42	1.24	-22209	1167	1113	1084	1030	1001	1098	1015	338	317	500	720	1	1	67544896	698	19.88	0.74	12	0.24	52.00	1404.00	2240	20231017	-53.84	892	20231023	15.92	1348	-23.29	20240704	921	12.27	20240621	1456	-28.98	20231123	892	15.92	20231023	5.48	N	069460	500	337 억	837621	N	N	1	N	N
64	20241022	090635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1042	-17	5	-1.61	52299192	49984	44.57	1048	1057	1040	1376	742	1059	1046.32	1.24	3090	1167	1113	1084	1030	1001	1098	1015	338	317	500	720	1	1	67544896	704	20.04	0.74	12	0.07	52.00	1404.00	2240	20231017	-53.48	892	20231023	16.82	1348	-22.70	20240704	921	13.14	20240621	1456	-28.43	20231123	892	16.82	20231023	5.48	N	069460	500	337 억	837621	N	N	1	N	N
65	20241021	160629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1059	-3	5	-0.28	120391043	112152	54.52	1138	1138	1055	1380	744	1062	1073.46	1.31	-42669	1156	1108	1077	1029	998	1133	1054	338	318	500	720	1	1	67544896	715	20.37	0.75	12	0.17	52.00	1404.00	2240	20231017	-52.72	892	20231023	18.72	1348	-21.44	20240704	921	14.98	20240621	1456	-27.27	20231123	892	18.72	20231023	5.51	N	069460	500	337 억	883536	N	N	1	N	N
66	20241021	150633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1064	2	2	0.19	94639816	87886	42.72	1138	1138	1055	1380	744	1062	1076.85	1.31	-35017	1156	1108	1077	1029	998	1133	1054	338	318	500	720	1	1	67544896	719	20.46	0.76	12	0.13	52.00	1404.00	2240	20231017	-52.50	892	20231023	19.28	1348	-21.07	20240704	921	15.53	20240621	1456	-26.92	20231123	892	19.28	20231023	5.51	N	069460	500	337 억	883536	N	N	3	N	N
67	20241021	140635	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1072	10	2	0.94	87455426	81153	39.45	1138	1138	1055	1380	744	1062	1077.66	1.31	-33613	1156	1108	1077	1029	998	1133	1054	338	318	500	720	1	1	67544896	724	20.62	0.76	12	0.12	52.00	1404.00	2240	20231017	-52.14	892	20231023	20.18	1348	-20.47	20240704	921	16.40	20240621	1456	-26.37	20231123	892	20.18	20231023	5.51	N	069460	500	337 억	883536	N	N	3	N	N
68	20241021	130632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1077	15	2	1.41	73117769	67768	32.94	1138	1138	1055	1380	744	1062	1078.94	1.31	-26376	1156	1108	1077	1029	998	1133	1054	338	318	500	720	1	1	67544896	727	20.71	0.77	12	0.10	52.00	1404.00	2240	20231017	-51.92	892	20231023	20.74	1348	-20.10	20240704	921	16.94	20240621	1456	-26.03	20231123	892	20.74	20231023	5.51	N	069460	500	337 억	883536	N	N	3	N	N
69	20241021	120633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1080	18	2	1.69	63233648	58632	28.50	1138	1138	1055	1380	744	1062	1078.48	1.31	-22248	1156	1108	1077	1029	998	1133	1054	338	318	500	720	1	1	67544896	729	20.77	0.77	12	0.09	52.00	1404.00	2240	20231017	-51.79	892	20231023	21.08	1348	-19.88	20240704	921	17.26	20240621	1456	-25.82	20231123	892	21.08	20231023	5.51	N	069460	500	337 억	883536	N	N	3	N	N
70	20241021	110629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1077	15	2	1.41	57522653	53334	25.93	1138	1138	1055	1380	744	1062	1078.54	1.31	-19236	1156	1108	1077	1029	998	1133	1054	338	318	500	720	1	1	67544896	727	20.71	0.77	12	0.08	52.00	1404.00	2240	20231017	-51.92	892	20231023	20.74	1348	-20.10	20240704	921	16.94	20240621	1456	-26.03	20231123	892	20.74	20231023	5.51	N	069460	500	337 억	883536	N	N	3	N	N
71	20241021	100632	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1075	13	2	1.22	44395152	41107	19.98	1138	1138	1055	1380	744	1062	1079.99	1.31	-17900	1156	1108	1077	1029	998	1133	1054	338	318	500	720	1	1	67544896	726	20.67	0.77	12	0.06	52.00	1404.00	2240	20231017	-52.01	892	20231023	20.52	1348	-20.25	20240704	921	16.72	20240621	1456	-26.17	20231123	892	20.52	20231023	5.51	N	069460	500	337 억	883536	N	N	3	N	N
72	20241021	090630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1064	2	2	0.19	16364953	14746	7.17	1138	1138	1063	1380	744	1062	1109.79	1.31	-4155	1156	1108	1077	1029	998	1133	1054	338	318	500	720	1	1	67544896	719	20.46	0.76	12	0.02	52.00	1404.00	2240	20231017	-52.50	892	20231023	19.28	1348	-21.07	20240704	921	15.53	20240621	1456	-26.92	20231123	892	19.28	20231023	5.51	N	069460	500	337 억	883536	N	N	3	N	N
73	20241018	160629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1062	13	2	1.24	220459640	205475	116.87	1050	1125	1046	1363	735	1049	1073.03	1.36	-31821	1067	1057	1050	1040	1033	1063	1046	338	314	500	710	1	1	67544896	717	20.42	0.76	12	0.30	52.00	1404.00	2240	20231017	-52.59	892	20231023	19.06	1348	-21.22	20240704	921	15.31	20240621	1456	-27.06	20231123	892	19.06	20231023	5.51	N	069460	500	337 억	915543	N	N	3	N	N
74	20241018	150647	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1087	38	2	3.62	167255083	155718	88.57	1050	1125	1046	1363	735	1049	1074.09	1.36	-28626	1067	1057	1050	1040	1033	1063	1046	338	314	500	710	1	1	67544896	734	20.90	0.77	12	0.23	52.00	1404.00	2240	20231017	-51.47	892	20231023	21.86	1348	-19.36	20240704	921	18.02	20240621	1456	-25.34	20231123	892	21.86	20231023	5.51	N	069460	500	337 억	915543	N	N	9	N	N
75	20241018	140649	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1053	4	2	0.38	83673481	79461	45.19	1050	1061	1046	1363	735	1049	1053.01	1.36	-10139	1067	1057	1050	1040	1033	1063	1046	338	314	500	710	1	1	67544896	711	20.25	0.75	12	0.12	52.00	1404.00	2240	20231017	-52.99	892	20231023	18.05	1348	-21.88	20240704	921	14.33	20240621	1456	-27.68	20231123	892	18.05	20231023	5.51	N	069460	500	337 억	915543	N	N	9	N	N
76	20241018	130633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1054	5	2	0.48	60540943	57422	32.66	1050	1061	1050	1363	735	1049	1054.32	1.36	-2067	1067	1057	1050	1040	1033	1063	1046	338	314	500	710	1	1	67544896	712	20.27	0.75	12	0.09	52.00	1404.00	2240	20231017	-52.95	892	20231023	18.16	1348	-21.81	20240704	921	14.44	20240621	1456	-27.61	20231123	892	18.16	20231023	5.51	N	069460	500	337 억	915543	N	N	9	N	N
77	20241018	120641	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1053	4	2	0.38	39401238	37357	21.25	1050	1061	1050	1363	735	1049	1054.72	1.36	6529	1067	1057	1050	1040	1033	1063	1046	338	314	500	710	1	1	67544896	711	20.25	0.75	12	0.06	52.00	1404.00	2240	20231017	-52.99	892	20231023	18.05	1348	-21.88	20240704	921	14.33	20240621	1456	-27.68	20231123	892	18.05	20231023	5.51	N	069460	500	337 억	915543	N	N	9	N	N
78	20241018	110638	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1057	8	2	0.76	35877802	34011	19.34	1050	1061	1050	1363	735	1049	1054.89	1.36	7033	1067	1057	1050	1040	1033	1063	1046	338	314	500	710	1	1	67544896	714	20.33	0.75	12	0.05	52.00	1404.00	2240	20231017	-52.81	892	20231023	18.50	1348	-21.59	20240704	921	14.77	20240621	1456	-27.40	20231123	892	18.50	20231023	5.51	N	069460	500	337 억	915543	N	N	9	N	N
79	20241018	100631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1053	4	2	0.38	26816673	25399	14.45	1050	1061	1050	1363	735	1049	1055.82	1.36	2420	1067	1057	1050	1040	1033	1063	1046	338	314	500	710	1	1	67544896	711	20.25	0.75	12	0.04	52.00	1404.00	2240	20231017	-52.99	892	20231023	18.05	1348	-21.88	20240704	921	14.33	20240621	1456	-27.68	20231123	892	18.05	20231023	5.51	N	069460	500	337 억	915543	N	N	9	N	N
80	20241018	090633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1060	11	2	1.05	641568	607	0.35	1050	1060	1050	1363	735	1049	1056.95	1.36	-59	1067	1057	1050	1040	1033	1063	1046	338	314	500	710	1	1	67544896	716	20.38	0.75	12	0.00	52.00	1404.00	2240	20231017	-52.68	892	20231023	18.83	1348	-21.36	20240704	921	15.09	20240621	1456	-27.20	20231123	892	18.83	20231023	5.51	N	069460	500	337 억	915543	N	N	9	N	N
81	20241017	160631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1049	-7	5	-0.66	183480722	175083	181.13	1043	1060	1043	1372	740	1056	1047.95	1.32	24947	1083	1069	1062	1048	1041	1066	1045	338	316	500	710	1	1	67544896	709	20.17	0.75	12	0.26	52.00	1404.00	2240	20231017	-53.17	892	20231023	17.60	1348	-22.18	20240704	921	13.90	20240621	2240	-53.17	20231017	892	17.60	20231023	5.52	N	069460	500	337 억	892816	N	N	9	N	N
82	20241017	150634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1048	-8	5	-0.76	175657486	167625	173.42	1043	1060	1043	1372	740	1056	1047.92	1.32	24168	1083	1069	1062	1048	1041	1066	1045	338	316	500	710	1	1	67544896	708	20.15	0.75	12	0.25	52.00	1404.00	2240	20231017	-53.21	892	20231023	17.49	1348	-22.26	20240704	921	13.79	20240621	2240	-53.21	20231017	892	17.49	20231023	5.52	N	069460	500	337 억	892816	N	N	10	N	N
83	20241017	140633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1048	-8	5	-0.76	132122128	126071	130.43	1043	1060	1043	1372	740	1056	1048.00	1.32	-303	1083	1069	1062	1048	1041	1066	1045	338	316	500	710	1	1	67544896	708	20.15	0.75	12	0.19	52.00	1404.00	2240	20231017	-53.21	892	20231023	17.49	1348	-22.26	20240704	921	13.79	20240621	2240	-53.21	20231017	892	17.49	20231023	5.52	N	069460	500	337 억	892816	N	N	10	N	N
84	20241017	130631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1056	0	3	0.00	115104948	109826	113.62	1043	1060	1043	1372	740	1056	1048.07	1.32	-3935	1083	1069	1062	1048	1041	1066	1045	338	316	500	710	1	1	67544896	713	20.31	0.75	12	0.16	52.00	1404.00	2240	20231017	-52.86	892	20231023	18.39	1348	-21.66	20240704	921	14.66	20240621	2240	-52.86	20231017	892	18.39	20231023	5.52	N	069460	500	337 억	892816	N	N	10	N	N
85	20241017	120634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1051	-5	5	-0.47	103272032	98558	101.96	1043	1060	1043	1372	740	1056	1047.83	1.32	-9326	1083	1069	1062	1048	1041	1066	1045	338	316	500	710	1	1	67544896	710	20.21	0.75	12	0.15	52.00	1404.00	2240	20231017	-53.08	892	20231023	17.83	1348	-22.03	20240704	921	14.12	20240621	2240	-53.08	20231017	892	17.83	20231023	5.52	N	069460	500	337 억	892816	N	N	10	N	N
86	20241017	110634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1056	0	3	0.00	92525964	88283	91.33	1043	1060	1043	1372	740	1056	1048.06	1.32	-11414	1083	1069	1062	1048	1041	1066	1045	338	316	500	710	1	1	67544896	713	20.31	0.75	12	0.13	52.00	1404.00	2240	20231017	-52.86	892	20231023	18.39	1348	-21.66	20240704	921	14.66	20240621	2240	-52.86	20231017	892	18.39	20231023	5.52	N	069460	500	337 억	892816	N	N	10	N	N
87	20241017	100634	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1049	-7	5	-0.66	65423936	62496	64.66	1043	1059	1043	1372	740	1056	1046.85	1.32	-4941	1083	1069	1062	1048	1041	1066	1045	338	316	500	710	1	1	67544896	709	20.17	0.75	12	0.09	52.00	1404.00	2240	20231017	-53.17	892	20231023	17.60	1348	-22.18	20240704	921	13.90	20240621	2240	-53.17	20231017	892	17.60	20231023	5.52	N	069460	500	337 억	892816	N	N	10	N	N
88	20241017	090628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1055	-1	5	-0.09	28194063	26999	27.93	1043	1059	1043	1372	740	1056	1044.26	1.32	-1560	1083	1069	1062	1048	1041	1066	1045	338	316	500	710	1	1	67544896	713	20.29	0.75	12	0.04	52.00	1404.00	2240	20231017	-52.90	892	20231023	18.27	1348	-21.74	20240704	921	14.55	20240621	2240	-52.90	20231017	892	18.27	20231023	5.52	N	069460	500	337 억	892816	N	N	10	N	N
89	20241016	160626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1056	-20	5	-1.86	101982092	95849	61.15	1076	1076	1055	1398	754	1076	1063.99	1.40	-36250	1105	1090	1083	1068	1061	1087	1065	338	322	500	730	1	1	67544896	713	20.31	0.75	12	0.14	52.00	1404.00	2240	20231017	-52.86	892	20231023	18.39	1348	-21.66	20240704	921	14.66	20240621	2240	-52.86	20231017	892	18.39	20231023	5.51	N	069460	500	337 억	947228	N	N	10	N	N
90	20241016	150629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1059	-17	5	-1.58	95564987	89786	57.28	1076	1076	1055	1398	754	1076	1064.36	1.40	-32787	1105	1090	1083	1068	1061	1087	1065	338	322	500	730	1	1	67544896	715	20.37	0.75	12	0.13	52.00	1404.00	2240	20231017	-52.72	892	20231023	18.72	1348	-21.44	20240704	921	14.98	20240621	2240	-52.72	20231017	892	18.72	20231023	5.51	N	069460	500	337 억	947228	N	N	36	N	N
91	20241016	140629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1061	-15	5	-1.39	75440786	70778	45.15	1076	1076	1060	1398	754	1076	1065.88	1.40	-28207	1105	1090	1083	1068	1061	1087	1065	338	322	500	730	1	1	67544896	717	20.40	0.76	12	0.10	52.00	1404.00	2240	20231017	-52.63	892	20231023	18.95	1348	-21.29	20240704	921	15.20	20240621	2240	-52.63	20231017	892	18.95	20231023	5.51	N	069460	500	337 억	947228	N	N	36	N	N
92	20241016	130628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1066	-10	5	-0.93	39312508	36807	23.48	1076	1076	1065	1398	754	1076	1068.07	1.40	-13779	1105	1090	1083	1068	1061	1087	1065	338	322	500	730	1	1	67544896	720	20.50	0.76	12	0.05	52.00	1404.00	2240	20231017	-52.41	892	20231023	19.51	1348	-20.92	20240704	921	15.74	20240621	2240	-52.41	20231017	892	19.51	20231023	5.51	N	069460	500	337 억	947228	N	N	36	N	N
93	20241016	120628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1069	-7	5	-0.65	33000854	30898	19.71	1076	1076	1065	1398	754	1076	1068.06	1.40	-9254	1105	1090	1083	1068	1061	1087	1065	338	322	500	730	1	1	67544896	722	20.56	0.76	12	0.05	52.00	1404.00	2240	20231017	-52.28	892	20231023	19.84	1348	-20.70	20240704	921	16.07	20240621	2240	-52.28	20231017	892	19.84	20231023	5.51	N	069460	500	337 억	947228	N	N	36	N	N
94	20241016	110626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1074	-2	5	-0.19	27623026	25869	16.50	1076	1076	1065	1398	754	1076	1067.80	1.40	-4324	1105	1090	1083	1068	1061	1087	1065	338	322	500	730	1	1	67544896	725	20.65	0.76	12	0.04	52.00	1404.00	2240	20231017	-52.05	892	20231023	20.40	1348	-20.33	20240704	921	16.61	20240621	2240	-52.05	20231017	892	20.40	20231023	5.51	N	069460	500	337 억	947228	N	N	36	N	N
95	20241016	100628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1065	-11	5	-1.02	24435917	22888	14.60	1076	1076	1065	1398	754	1076	1067.63	1.40	-4109	1105	1090	1083	1068	1061	1087	1065	338	322	500	730	1	1	67544896	719	20.48	0.76	12	0.03	52.00	1404.00	2240	20231017	-52.46	892	20231023	19.39	1348	-20.99	20240704	921	15.64	20240621	2240	-52.46	20231017	892	19.39	20231023	5.51	N	069460	500	337 억	947228	N	N	36	N	N
96	20241016	090628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1076	0	3	0.00	430400	400	0.26	1076	1076	1076	1398	754	1076	1076.00	1.40	-387	1105	1090	1083	1068	1061	1087	1065	338	322	500	730	1	1	67544896	727	20.69	0.77	12	0.00	52.00	1404.00	2240	20231017	-51.96	892	20231023	20.63	1348	-20.18	20240704	921	16.83	20240621	2240	-51.96	20231017	892	20.63	20231023	5.51	N	069460	500	337 억	947228	N	N	36	N	N
97	20241015	160623	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1076	-14	5	-1.28	169597594	156746	116.18	1090	1098	1076	1417	763	1090	1081.99	1.45	-37680	1115	1102	1086	1073	1057	1109	1080	338	327	500	740	1	1	67544896	727	20.69	0.77	12	0.23	52.00	1404.00	2300	20231005	-53.22	892	20231023	20.63	1348	-20.18	20240704	921	16.83	20240621	2240	-51.96	20231017	892	20.63	20231023	5.61	N	069460	500	337 억	979478	N	N	36	N	N
98	20241015	150629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1082	-8	5	-0.73	166165200	153557	113.82	1090	1098	1076	1417	763	1090	1082.11	1.45	-34745	1115	1102	1086	1073	1057	1109	1080	338	327	500	740	1	1	67544896	731	20.81	0.77	12	0.23	52.00	1404.00	2300	20231005	-52.96	892	20231023	21.30	1348	-19.73	20240704	921	17.48	20240621	2240	-51.70	20231017	892	21.30	20231023	5.61	N	069460	500	337 억	979478	N	N	12	N	N
99	20241015	140629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1080	-10	5	-0.92	107804139	99337	73.63	1090	1098	1078	1417	763	1090	1085.24	1.45	-32846	1115	1102	1086	1073	1057	1109	1080	338	327	500	740	1	1	67544896	729	20.77	0.77	12	0.15	52.00	1404.00	2300	20231005	-53.04	892	20231023	21.08	1348	-19.88	20240704	921	17.26	20240621	2240	-51.79	20231017	892	21.08	20231023	5.61	N	069460	500	337 억	979478	N	N	12	N	N
100	20241015	130626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1085	-5	5	-0.46	74071595	68152	50.51	1090	1098	1080	1417	763	1090	1086.86	1.45	-4640	1115	1102	1086	1073	1057	1109	1080	338	327	500	740	1	1	67544896	733	20.87	0.77	12	0.10	52.00	1404.00	2300	20231005	-52.83	892	20231023	21.64	1348	-19.51	20240704	921	17.81	20240621	2240	-51.56	20231017	892	21.64	20231023	5.61	N	069460	500	337 억	979478	N	N	12	N	N
101	20241015	120627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1096	6	2	0.55	62669144	57652	42.73	1090	1098	1080	1417	763	1090	1087.02	1.45	-3570	1115	1102	1086	1073	1057	1109	1080	338	327	500	740	1	1	67544896	740	21.08	0.78	12	0.09	52.00	1404.00	2300	20231005	-52.35	892	20231023	22.87	1348	-18.69	20240704	921	19.00	20240621	2240	-51.07	20231017	892	22.87	20231023	5.61	N	069460	500	337 억	979478	N	N	12	N	N
102	20241015	110630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1085	-5	5	-0.46	55887959	51456	38.14	1090	1094	1080	1417	763	1090	1086.13	1.45	138	1115	1102	1086	1073	1057	1109	1080	338	327	500	740	1	1	67544896	733	20.87	0.77	12	0.08	52.00	1404.00	2300	20231005	-52.83	892	20231023	21.64	1348	-19.51	20240704	921	17.81	20240621	2240	-51.56	20231017	892	21.64	20231023	5.61	N	069460	500	337 억	979478	N	N	12	N	N
103	20241015	100628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1087	-3	5	-0.28	32606366	30043	22.27	1090	1094	1080	1417	763	1090	1085.32	1.45	4525	1115	1102	1086	1073	1057	1109	1080	338	327	500	740	1	1	67544896	734	20.90	0.77	12	0.04	52.00	1404.00	2300	20231005	-52.74	892	20231023	21.86	1348	-19.36	20240704	921	18.02	20240621	2240	-51.47	20231017	892	21.86	20231023	5.61	N	069460	500	337 억	979478	N	N	12	N	N
104	20241015	090626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1085	-5	5	-0.46	840368	774	0.57	1090	1092	1085	1417	763	1090	1085.75	1.45	177	1115	1102	1086	1073	1057	1109	1080	338	327	500	740	1	1	67544896	733	20.87	0.77	12	0.00	52.00	1404.00	2300	20231005	-52.83	892	20231023	21.64	1348	-19.51	20240704	921	17.81	20240621	2240	-51.56	20231017	892	21.64	20231023	5.61	N	069460	500	337 억	979478	N	N	12	N	N
105	20241014	160612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1090	4	2	0.37	145592529	134913	87.65	1086	1099	1070	1411	761	1086	1079.16	1.47	-9819	1122	1103	1094	1075	1066	1099	1071	338	325	500	730	1	1	67544896	736	20.96	0.78	12	0.20	52.00	1404.00	2315	20231004	-52.92	892	20231023	22.20	1348	-19.14	20240704	921	18.35	20240621	2240	-51.34	20231017	892	22.20	20231023	5.63	N	069460	500	337 억	990501	N	N	12	N	N
106	20241014	150621	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1085	-1	5	-0.09	140011790	129793	84.33	1086	1099	1070	1411	761	1086	1078.73	1.47	-8730	1122	1103	1094	1075	1066	1099	1071	338	325	500	730	1	1	67544896	733	20.87	0.77	12	0.19	52.00	1404.00	2315	20231004	-53.13	892	20231023	21.64	1348	-19.51	20240704	921	17.81	20240621	2240	-51.56	20231017	892	21.64	20231023	5.63	N	069460	500	337 억	990501	N	N	0	N	N
107	20241014	140620	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1095	9	2	0.83	133612522	123899	80.50	1086	1099	1070	1411	761	1086	1078.40	1.47	-8646	1122	1103	1094	1075	1066	1099	1071	338	325	500	730	1	1	67544896	740	21.06	0.78	12	0.18	52.00	1404.00	2315	20231004	-52.70	892	20231023	22.76	1348	-18.77	20240704	921	18.89	20240621	2240	-51.12	20231017	892	22.76	20231023	5.63	N	069460	500	337 억	990501	N	N	0	N	N
108	20241014	130619	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1074	-12	5	-1.10	123064021	114175	74.18	1086	1091	1070	1411	761	1086	1077.85	1.47	-6244	1122	1103	1094	1075	1066	1099	1071	338	325	500	730	1	1	67544896	725	20.65	0.76	12	0.17	52.00	1404.00	2315	20231004	-53.61	892	20231023	20.40	1348	-20.33	20240704	921	16.61	20240621	2240	-52.05	20231017	892	20.40	20231023	5.63	N	069460	500	337 억	990501	N	N	0	N	N
109	20241014	120612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1077	-9	5	-0.83	110856523	102828	66.81	1086	1091	1070	1411	761	1086	1078.08	1.47	-3019	1122	1103	1094	1075	1066	1099	1071	338	325	500	730	1	1	67544896	727	20.71	0.77	12	0.15	52.00	1404.00	2315	20231004	-53.48	892	20231023	20.74	1348	-20.10	20240704	921	16.94	20240621	2240	-51.92	20231017	892	20.74	20231023	5.63	N	069460	500	337 억	990501	N	N	0	N	N
110	20241014	110614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1077	-9	5	-0.83	102819198	95397	61.98	1086	1091	1070	1411	761	1086	1077.80	1.47	-2339	1122	1103	1094	1075	1066	1099	1071	338	325	500	730	1	1	67544896	727	20.71	0.77	12	0.14	52.00	1404.00	2315	20231004	-53.48	892	20231023	20.74	1348	-20.10	20240704	921	16.94	20240621	2240	-51.92	20231017	892	20.74	20231023	5.63	N	069460	500	337 억	990501	N	N	0	N	N
111	20241014	100612	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1086	0	3	0.00	44530896	41138	26.73	1086	1091	1075	1411	761	1086	1082.48	1.47	2031	1122	1103	1094	1075	1066	1099	1071	338	325	500	730	1	1	67544896	734	20.88	0.77	12	0.06	52.00	1404.00	2315	20231004	-53.09	892	20231023	21.75	1348	-19.44	20240704	921	17.92	20240621	2240	-51.52	20231017	892	21.75	20231023	5.63	N	069460	500	337 억	990501	N	N	0	N	N
112	20241014	090617	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1088	2	2	0.18	400022	368	0.24	1086	1088	1086	1411	761	1086	1087.02	1.47	161	1122	1103	1094	1075	1066	1099	1071	338	325	500	730	1	1	67544896	735	20.92	0.77	12	0.00	52.00	1404.00	2315	20231004	-53.00	892	20231023	21.97	1348	-19.29	20240704	921	18.13	20240621	2240	-51.43	20231017	892	21.97	20231023	5.63	N	069460	500	337 억	990501	N	N	0	N	N
113	20241011	160603	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1086	-24	5	-2.16	168417080	153425	129.10	1096	1113	1085	1443	777	1110	1097.72	1.55	-41978	1138	1123	1112	1097	1086	1131	1105	338	333	500	750	1	1	67544896	734	20.88	0.77	12	0.23	52.00	1404.00	2315	20231004	-53.09	892	20231023	21.75	1348	-19.44	20240704	921	17.92	20240621	2240	-51.52	20231017	892	21.75	20231023	5.62	N	069460	500	337 억	1048215	N	N	1	N	N
114	20241011	150613	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1089	-21	5	-1.89	159519269	145238	122.21	1096	1113	1085	1443	777	1110	1098.33	1.55	-40562	1138	1123	1112	1097	1086	1131	1105	338	333	500	750	1	1	67544896	736	20.94	0.78	12	0.22	52.00	1404.00	2315	20231004	-52.96	892	20231023	22.09	1348	-19.21	20240704	921	18.24	20240621	2240	-51.38	20231017	892	22.09	20231023	5.62	N	069460	500	337 억	1048215	N	N	1	N	N
115	20241011	140614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1096	-14	5	-1.26	132877686	120791	101.64	1096	1113	1092	1443	777	1110	1100.06	1.55	-35498	1138	1123	1112	1097	1086	1131	1105	338	333	500	750	1	1	67544896	740	21.08	0.78	12	0.18	52.00	1404.00	2315	20231004	-52.66	892	20231023	22.87	1348	-18.69	20240704	921	19.00	20240621	2240	-51.07	20231017	892	22.87	20231023	5.62	N	069460	500	337 억	1048215	N	N	1	N	N
116	20241011	130614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1108	-2	5	-0.18	68235019	61875	52.06	1096	1113	1096	1443	777	1110	1102.79	1.55	-3392	1138	1123	1112	1097	1086	1131	1105	338	333	500	750	1	1	67544896	748	21.31	0.79	12	0.09	52.00	1404.00	2315	20231004	-52.14	892	20231023	24.22	1348	-17.80	20240704	921	20.30	20240621	2240	-50.54	20231017	892	24.22	20231023	5.62	N	069460	500	337 억	1048215	N	N	1	N	N
117	20241011	120610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1108	-2	5	-0.18	61135476	55445	46.65	1096	1113	1096	1443	777	1110	1102.63	1.55	-512	1138	1123	1112	1097	1086	1131	1105	338	333	500	750	1	1	67544896	748	21.31	0.79	12	0.08	52.00	1404.00	2315	20231004	-52.14	892	20231023	24.22	1348	-17.80	20240704	921	20.30	20240621	2240	-50.54	20231017	892	24.22	20231023	5.62	N	069460	500	337 억	1048215	N	N	1	N	N
118	20241011	110610	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1109	-1	5	-0.09	55277770	50142	42.19	1096	1113	1096	1443	777	1110	1102.42	1.55	1778	1138	1123	1112	1097	1086	1131	1105	338	333	500	750	1	1	67544896	749	21.33	0.79	12	0.07	52.00	1404.00	2315	20231004	-52.10	892	20231023	24.33	1348	-17.73	20240704	921	20.41	20240621	2240	-50.49	20231017	892	24.33	20231023	5.62	N	069460	500	337 억	1048215	N	N	1	N	N
119	20241011	100618	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1104	-6	5	-0.54	37148412	33747	28.40	1096	1113	1096	1443	777	1110	1100.79	1.55	3571	1138	1123	1112	1097	1086	1131	1105	338	333	500	750	1	1	67544896	746	21.23	0.79	12	0.05	52.00	1404.00	2315	20231004	-52.31	892	20231023	23.77	1348	-18.10	20240704	921	19.87	20240621	2240	-50.71	20231017	892	23.77	20231023	5.62	N	069460	500	337 억	1048215	N	N	1	N	N
120	20241011	090614	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1099	-11	5	-0.99	19964609	18208	15.32	1096	1108	1096	1443	777	1110	1096.47	1.55	4496	1138	1123	1112	1097	1086	1131	1105	338	333	500	750	1	1	67544896	742	21.13	0.78	12	0.03	52.00	1404.00	2315	20231004	-52.53	892	20231023	23.21	1348	-18.47	20240704	921	19.33	20240621	2240	-50.94	20231017	892	23.21	20231023	5.62	N	069460	500	337 억	1048215	N	N	1	N	N
121	20241010	160626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1110	1	2	0.09	132478127	118745	95.00	1101	1127	1101	1441	777	1109	1115.65	1.56	-17616	1169	1138	1117	1086	1065	1154	1102	338	332	500	750	1	1	67544896	750	21.35	0.79	12	0.18	52.00	1404.00	2315	20231004	-52.05	892	20231023	24.44	1348	-17.66	20240704	921	20.52	20240621	2240	-50.45	20231017	892	24.44	20231023	5.62	N	069460	500	337 억	1055944	N	N	1	N	N
122	20241010	150636	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1115	6	2	0.54	127714034	114455	91.57	1101	1127	1101	1441	777	1109	1115.84	1.56	-19283	1169	1138	1117	1086	1065	1154	1102	338	332	500	750	1	1	67544896	753	21.44	0.79	12	0.17	52.00	1404.00	2315	20231004	-51.84	892	20231023	25.00	1348	-17.28	20240704	921	21.06	20240621	2240	-50.22	20231017	892	25.00	20231023	5.62	N	069460	500	337 억	1055944	N	N	0	N	N
123	20241010	140631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1111	2	2	0.18	122926539	110144	88.12	1101	1127	1101	1441	777	1109	1116.05	1.56	-18076	1169	1138	1117	1086	1065	1154	1102	338	332	500	750	1	1	67544896	750	21.37	0.79	12	0.16	52.00	1404.00	2315	20231004	-52.01	892	20231023	24.55	1348	-17.58	20240704	921	20.63	20240621	2240	-50.40	20231017	892	24.55	20231023	5.62	N	069460	500	337 억	1055944	N	N	0	N	N
124	20241010	130629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1120	11	2	0.99	112168159	100492	80.40	1101	1127	1101	1441	777	1109	1116.19	1.56	-12278	1169	1138	1117	1086	1065	1154	1102	338	332	500	750	1	1	67544896	757	21.54	0.80	12	0.15	52.00	1404.00	2315	20231004	-51.62	892	20231023	25.56	1348	-16.91	20240704	921	21.61	20240621	2240	-50.00	20231017	892	25.56	20231023	5.62	N	069460	500	337 억	1055944	N	N	0	N	N
125	20241010	120630	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1123	14	2	1.26	97721735	87610	70.09	1101	1127	1101	1441	777	1109	1115.42	1.56	-9316	1169	1138	1117	1086	1065	1154	1102	338	332	500	750	1	1	67544896	759	21.60	0.80	12	0.13	52.00	1404.00	2315	20231004	-51.49	892	20231023	25.90	1348	-16.69	20240704	921	21.93	20240621	2240	-49.87	20231017	892	25.90	20231023	5.62	N	069460	500	337 억	1055944	N	N	0	N	N
126	20241010	110629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1113	4	2	0.36	91335753	81886	65.51	1101	1127	1101	1441	777	1109	1115.40	1.56	-11688	1169	1138	1117	1086	1065	1154	1102	338	332	500	750	1	1	67544896	752	21.40	0.79	12	0.12	52.00	1404.00	2315	20231004	-51.92	892	20231023	24.78	1348	-17.43	20240704	921	20.85	20240621	2240	-50.31	20231017	892	24.78	20231023	5.62	N	069460	500	337 억	1055944	N	N	0	N	N
127	20241010	100629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1125	16	2	1.44	46758402	42001	33.60	1101	1127	1101	1441	777	1109	1113.27	1.56	4905	1169	1138	1117	1086	1065	1154	1102	338	332	500	750	1	1	67544896	760	21.63	0.80	12	0.06	52.00	1404.00	2315	20231004	-51.40	892	20231023	26.12	1348	-16.54	20240704	921	22.15	20240621	2240	-49.78	20231017	892	26.12	20231023	5.62	N	069460	500	337 억	1055944	N	N	0	N	N
128	20241010	090631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1110	1	2	0.09	8639474	7844	6.28	1101	1110	1101	1441	777	1109	1101.41	1.56	393	1169	1138	1117	1086	1065	1154	1102	338	332	500	750	1	1	67544896	750	21.35	0.79	12	0.01	52.00	1404.00	2315	20231004	-52.05	892	20231023	24.44	1348	-17.66	20240704	921	20.52	20240621	2240	-50.45	20231017	892	24.44	20231023	5.62	N	069460	500	337 억	1055944	N	N	0	N	N
129	20241008	160625	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1109	-3	5	-0.27	139491998	124075	162.75	1102	1148	1096	1445	779	1112	1124.26	1.62	-36465	1126	1118	1109	1101	1092	1123	1106	338	333	500	750	1	1	67544896	749	21.33	0.79	12	0.18	52.00	1404.00	2315	20231004	-52.10	892	20231023	24.33	1348	-17.73	20240704	921	20.41	20240621	2240	-50.49	20231017	892	24.33	20231023	5.62	N	069460	500	337 억	1097359	N	N	2	N	N
130	20241008	150629	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1116	4	2	0.36	128763739	114439	150.11	1102	1148	1096	1445	779	1112	1125.17	1.62	-35825	1126	1118	1109	1101	1092	1123	1106	338	333	500	750	1	1	67544896	754	21.46	0.79	12	0.17	52.00	1404.00	2315	20231004	-51.79	892	20231023	25.11	1348	-17.21	20240704	921	21.17	20240621	2240	-50.18	20231017	892	25.11	20231023	5.62	N	069460	500	337 억	1097359	N	N	2	N	N
131	20241008	140628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1120	8	2	0.72	102532973	90977	119.33	1102	1148	1096	1445	779	1112	1127.02	1.62	-17755	1126	1118	1109	1101	1092	1123	1106	338	333	500	750	1	1	67544896	757	21.54	0.80	12	0.13	52.00	1404.00	2315	20231004	-51.62	892	20231023	25.56	1348	-16.91	20240704	921	21.61	20240621	2240	-50.00	20231017	892	25.56	20231023	5.62	N	069460	500	337 억	1097359	N	N	2	N	N
132	20241008	130626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1123	11	2	0.99	93447905	82877	108.71	1102	1148	1096	1445	779	1112	1127.55	1.62	-17745	1126	1118	1109	1101	1092	1123	1106	338	333	500	750	1	1	67544896	759	21.60	0.80	12	0.12	52.00	1404.00	2315	20231004	-51.49	892	20231023	25.90	1348	-16.69	20240704	921	21.93	20240621	2240	-49.87	20231017	892	25.90	20231023	5.62	N	069460	500	337 억	1097359	N	N	2	N	N
133	20241008	120627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1135	23	2	2.07	85664672	75953	99.63	1102	1148	1096	1445	779	1112	1127.86	1.62	-17333	1126	1118	1109	1101	1092	1123	1106	338	333	500	750	1	1	67544896	767	21.83	0.81	12	0.11	52.00	1404.00	2315	20231004	-50.97	892	20231023	27.24	1348	-15.80	20240704	921	23.24	20240621	2240	-49.33	20231017	892	27.24	20231023	5.62	N	069460	500	337 억	1097359	N	N	2	N	N
134	20241008	110626	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1135	23	2	2.07	72639661	64454	84.54	1102	1148	1096	1445	779	1112	1127.00	1.62	-15291	1126	1118	1109	1101	1092	1123	1106	338	333	500	750	1	1	67544896	767	21.83	0.81	12	0.10	52.00	1404.00	2315	20231004	-50.97	892	20231023	27.24	1348	-15.80	20240704	921	23.24	20240621	2240	-49.33	20231017	892	27.24	20231023	5.62	N	069460	500	337 억	1097359	N	N	2	N	N
135	20241008	100628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1124	12	2	1.08	46932167	41521	54.46	1102	1148	1096	1445	779	1112	1130.32	1.62	-6681	1126	1118	1109	1101	1092	1123	1106	338	333	500	750	1	1	67544896	759	21.62	0.80	12	0.06	52.00	1404.00	2315	20231004	-51.45	892	20231023	26.01	1348	-16.62	20240704	921	22.04	20240621	2240	-49.82	20231017	892	26.01	20231023	5.62	N	069460	500	337 억	1097359	N	N	2	N	N
136	20241008	090627	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1111	-1	5	-0.09	4308188	3915	5.14	1102	1112	1096	1445	779	1112	1100.43	1.62	-310	1126	1118	1109	1101	1092	1123	1106	338	333	500	750	1	1	67544896	750	21.37	0.79	12	0.01	52.00	1404.00	2315	20231004	-52.01	892	20231023	24.55	1348	-17.58	20240704	921	20.63	20240621	2240	-50.40	20231017	892	24.55	20231023	5.62	N	069460	500	337 억	1097359	N	N	2	N	N
137	20241007	160628	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1112	3	2	0.27	84473576	76237	63.73	1100	1117	1100	1441	777	1109	1108.04	1.61	13238	1175	1142	1122	1089	1069	1132	1079	338	332	500	750	1	1	67544896	751	21.38	0.79	12	0.11	52.00	1404.00	2315	20231004	-51.97	892	20231023	24.66	1348	-17.51	20240704	921	20.74	20240621	2240	-50.36	20231017	892	24.66	20231023	5.63	N	069460	500	337 억	1090475	N	N	2	N	N
138	20241007	150608	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1116	7	2	0.63	67257812	60754	50.78	1100	1117	1100	1441	777	1109	1107.05	1.61	13537	1175	1142	1122	1089	1069	1132	1079	338	332	500	750	1	1	67544896	754	21.46	0.79	12	0.09	52.00	1404.00	2315	20231004	-51.79	892	20231023	25.11	1348	-17.21	20240704	921	21.17	20240621	2240	-50.18	20231017	892	25.11	20231023	5.63	N	069460	500	337 억	1090475	N	N	0	N	N
139	20241007	140631	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1114	5	2	0.45	61368242	55470	46.37	1100	1115	1100	1441	777	1109	1106.33	1.61	11590	1175	1142	1122	1089	1069	1132	1079	338	332	500	750	1	1	67544896	752	21.42	0.79	12	0.08	52.00	1404.00	2315	20231004	-51.88	892	20231023	24.89	1348	-17.36	20240704	921	20.96	20240621	2240	-50.27	20231017	892	24.89	20231023	5.63	N	069460	500	337 억	1090475	N	N	0	N	N
140	20241007	130609	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1106	-3	5	-0.27	49939598	45174	37.76	1100	1115	1100	1441	777	1109	1105.49	1.61	5604	1175	1142	1122	1089	1069	1132	1079	338	332	500	750	1	1	67544896	747	21.27	0.79	12	0.07	52.00	1404.00	2315	20231004	-52.22	892	20231023	23.99	1348	-17.95	20240704	921	20.09	20240621	2240	-50.63	20231017	892	23.99	20231023	5.63	N	069460	500	337 억	1090475	N	N	0	N	N
141	20241007	120642	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1109	0	3	0.00	41696585	37741	31.55	1100	1115	1100	1441	777	1109	1104.81	1.61	6765	1175	1142	1122	1089	1069	1132	1079	338	332	500	750	1	1	67544896	749	21.33	0.79	12	0.06	52.00	1404.00	2315	20231004	-52.10	892	20231023	24.33	1348	-17.73	20240704	921	20.41	20240621	2240	-50.49	20231017	892	24.33	20231023	5.63	N	069460	500	337 억	1090475	N	N	0	N	N
142	20241007	110600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1109	0	3	0.00	38836087	35160	29.39	1100	1115	1100	1441	777	1109	1104.55	1.61	7803	1175	1142	1122	1089	1069	1132	1079	338	332	500	750	1	1	67544896	749	21.33	0.79	12	0.05	52.00	1404.00	2315	20231004	-52.10	892	20231023	24.33	1348	-17.73	20240704	921	20.41	20240621	2240	-50.49	20231017	892	24.33	20231023	5.63	N	069460	500	337 억	1090475	N	N	0	N	N
143	20241007	100600	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1108	-1	5	-0.09	20128285	18242	15.25	1100	1115	1100	1441	777	1109	1103.40	1.61	-620	1175	1142	1122	1089	1069	1132	1079	338	332	500	750	1	1	67544896	748	21.31	0.79	12	0.03	52.00	1404.00	2315	20231004	-52.14	892	20231023	24.22	1348	-17.80	20240704	921	20.30	20240621	2240	-50.54	20231017	892	24.22	20231023	5.63	N	069460	500	337 억	1090475	N	N	0	N	N
144	20241007	090633	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1110	1	2	0.09	2237924	2034	1.70	1100	1110	1100	1441	777	1109	1100.26	1.61	-293	1175	1142	1122	1089	1069	1132	1079	338	332	500	750	1	1	67544896	750	21.35	0.79	12	0.00	52.00	1404.00	2315	20231004	-52.05	892	20231023	24.44	1348	-17.66	20240704	921	20.52	20240621	2240	-50.45	20231017	892	24.44	20231023	5.63	N	069460	500	337 억	1090475	N	N	0	N	N
145	20241004	160543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1109	-4	5	-0.36	133769307	119622	33.87	1117	1155	1102	1446	780	1113	1118.27	1.67	-30195	1259	1185	1149	1075	1039	1168	1058	338	333	500	750	1	1	67544896	749	21.33	0.79	12	0.18	52.00	1404.00	2315	20231004	-52.10	892	20231023	24.33	1348	-17.73	20240704	921	20.41	20240621	2315	-52.10	20231004	892	24.33	20231023	5.64	N	069460	500	337 억	1129047	N	N	0	N	N
146	20241004	150549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1108	-5	5	-0.45	123512807	110360	31.25	1117	1155	1105	1446	780	1113	1119.18	1.67	-30356	1259	1185	1149	1075	1039	1168	1058	338	333	500	750	1	1	67544896	748	21.31	0.79	12	0.16	52.00	1404.00	2315	20231004	-52.14	892	20231023	24.22	1348	-17.80	20240704	921	20.30	20240621	2315	-52.14	20231004	892	24.22	20231023	5.64	N	069460	500	337 억	1129047	N	N	0	N	N
147	20241004	140551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1109	-4	5	-0.36	109311529	97540	27.62	1117	1155	1109	1446	780	1113	1120.68	1.67	-27065	1259	1185	1149	1075	1039	1168	1058	338	333	500	750	1	1	67544896	749	21.33	0.79	12	0.14	52.00	1404.00	2315	20231004	-52.10	892	20231023	24.33	1348	-17.73	20240704	921	20.41	20240621	2315	-52.10	20231004	892	24.33	20231023	5.64	N	069460	500	337 억	1129047	N	N	0	N	N
148	20241004	130547	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1116	3	2	0.27	77905862	69325	19.63	1117	1155	1115	1446	780	1113	1123.78	1.67	-8062	1259	1185	1149	1075	1039	1168	1058	338	333	500	750	1	1	67544896	754	21.46	0.79	12	0.10	52.00	1404.00	2315	20231004	-51.79	892	20231023	25.11	1348	-17.21	20240704	921	21.17	20240621	2315	-51.79	20231004	892	25.11	20231023	5.64	N	069460	500	337 억	1129047	N	N	0	N	N
149	20241004	120548	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1120	7	2	0.63	58693124	52138	14.76	1117	1155	1117	1446	780	1113	1125.73	1.67	1016	1259	1185	1149	1075	1039	1168	1058	338	333	500	750	1	1	67544896	757	21.54	0.80	12	0.08	52.00	1404.00	2315	20231004	-51.62	892	20231023	25.56	1348	-16.91	20240704	921	21.61	20240621	2315	-51.62	20231004	892	25.56	20231023	5.64	N	069460	500	337 억	1129047	N	N	0	N	N
150	20241004	110544	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1123	10	2	0.90	56368916	50067	14.18	1117	1155	1117	1446	780	1113	1125.87	1.67	1792	1259	1185	1149	1075	1039	1168	1058	338	333	500	750	1	1	67544896	759	21.60	0.80	12	0.07	52.00	1404.00	2315	20231004	-51.49	892	20231023	25.90	1348	-16.69	20240704	921	21.93	20240621	2315	-51.49	20231004	892	25.90	20231023	5.64	N	069460	500	337 억	1129047	N	N	0	N	N
151	20241004	100542	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1121	8	2	0.72	45009242	39926	11.31	1117	1155	1117	1446	780	1113	1127.32	1.67	1817	1259	1185	1149	1075	1039	1168	1058	338	333	500	750	1	1	67544896	757	21.56	0.80	12	0.06	52.00	1404.00	2315	20231004	-51.58	892	20231023	25.67	1348	-16.84	20240704	921	21.72	20240621	2315	-51.58	20231004	892	25.67	20231023	5.64	N	069460	500	337 억	1129047	N	N	0	N	N
152	20241004	090543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	15	2	1.35	19846441	17586	4.98	1117	1155	1117	1446	780	1113	1128.54	1.67	5604	1259	1185	1149	1075	1039	1168	1058	338	333	500	750	1	1	67544896	762	21.69	0.80	12	0.03	52.00	1404.00	2315	20231004	-51.27	892	20231023	26.46	1348	-16.32	20240704	921	22.48	20240621	2315	-51.27	20231004	892	26.46	20231023	5.64	N	069460	500	337 억	1129047	N	N	0	N	N
153	20241002	160541	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1113	-70	5	-5.92	403342869	353031	101.53	1171	1223	1113	1537	829	1183	1142.51	1.66	-3125	1223	1202	1180	1159	1137	1213	1170	338	354	500	800	1	1	67544896	752	21.40	0.79	12	0.52	52.00	1404.00	2315	20231004	-51.92	892	20231023	24.78	1348	-17.43	20240704	921	20.85	20240621	2315	-51.92	20231004	892	24.78	20231023	5.63	N	069460	500	337 억	1123708	N	N	1	N	N
154	20241002	150551	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1119	-64	5	-5.41	377207135	329588	94.79	1171	1223	1115	1537	829	1183	1144.48	1.66	7214	1223	1202	1180	1159	1137	1213	1170	338	354	500	800	1	1	67544896	756	21.52	0.80	12	0.49	52.00	1404.00	2315	20231004	-51.66	892	20231023	25.45	1348	-16.99	20240704	921	21.50	20240621	2315	-51.66	20231004	892	25.45	20231023	5.63	N	069460	500	337 억	1123708	N	N	1	N	N
155	20241002	140549	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1117	-66	5	-5.58	339448365	295981	85.12	1171	1223	1115	1537	829	1183	1146.86	1.66	12378	1223	1202	1180	1159	1137	1213	1170	338	354	500	800	1	1	67544896	754	21.48	0.80	12	0.44	52.00	1404.00	2315	20231004	-51.75	892	20231023	25.22	1348	-17.14	20240704	921	21.28	20240621	2315	-51.75	20231004	892	25.22	20231023	5.63	N	069460	500	337 억	1123708	N	N	1	N	N
156	20241002	130543	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	-37	5	-3.13	259836075	225473	64.84	1171	1223	1136	1537	829	1183	1152.40	1.66	24805	1223	1202	1180	1159	1137	1213	1170	338	354	500	800	1	1	67544896	774	22.04	0.82	12	0.33	52.00	1404.00	2315	20231004	-50.50	892	20231023	28.48	1348	-14.99	20240704	921	24.43	20240621	2315	-50.50	20231004	892	28.48	20231023	5.63	N	069460	500	337 억	1123708	N	N	1	N	N
157	20241002	120540	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1160	-23	5	-1.94	205078666	177670	51.10	1171	1223	1136	1537	829	1183	1154.27	1.66	22228	1223	1202	1180	1159	1137	1213	1170	338	354	500	800	1	1	67544896	784	22.31	0.83	12	0.26	52.00	1404.00	2315	20231004	-49.89	892	20231023	30.04	1348	-13.95	20240704	921	25.95	20240621	2315	-49.89	20231004	892	30.04	20231023	5.63	N	069460	500	337 억	1123708	N	N	1	N	N
158	20241002	110535	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1166	-17	5	-1.44	182291834	158045	45.45	1171	1223	1136	1537	829	1183	1153.42	1.66	25919	1223	1202	1180	1159	1137	1213	1170	338	354	500	800	1	1	67544896	788	22.42	0.83	12	0.23	52.00	1404.00	2315	20231004	-49.63	892	20231023	30.72	1348	-13.50	20240704	921	26.60	20240621	2315	-49.63	20231004	892	30.72	20231023	5.63	N	069460	500	337 억	1123708	N	N	1	N	N
159	20241002	100534	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1151	-32	5	-2.70	162427866	140953	40.54	1171	1223	1136	1537	829	1183	1152.35	1.66	29565	1223	1202	1180	1159	1137	1213	1170	338	354	500	800	1	1	67544896	777	22.13	0.82	12	0.21	52.00	1404.00	2315	20231004	-50.28	892	20231023	29.04	1348	-14.61	20240704	921	24.97	20240621	2315	-50.28	20231004	892	29.04	20231023	5.63	N	069460	500	337 억	1123708	N	N	1	N	N
160	20241002	090531	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1170	-13	5	-1.10	11019218	9485	2.73	1171	1171	1160	1537	829	1183	1161.75	1.66	5866	1223	1202	1180	1159	1137	1213	1170	338	354	500	800	1	1	67544896	790	22.50	0.83	12	0.01	52.00	1404.00	2315	20231004	-49.46	892	20231023	31.17	1348	-13.20	20240704	921	27.04	20240621	2315	-49.46	20231004	892	31.17	20231023	5.63	N	069460	500	337 억	1123708	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History