KissMeData/069730/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160702	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3500	-10	5	-0.28	74573940	21304	227.56	3510	3525	3480	4560	2460	3510	3500.47	7.54	-1720	3583	3546	3523	3486	3463	3565	3505	72	1050	500	2590	5	1	14400000	504	3.89	0.26	12	0.15	899.00	13555.00	5150	20240607	-32.04	3480	20241031	0.57	5150	-32.04	20240607	3480	0.57	20241031	5150	-32.04	20240607	3480	0.57	20241031	1.29	N	069730	500	72 억	1086324	N	N	0	N	N
3	20241031	150710	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3510	0	3	0.00	70116885	20031	213.96	3510	3525	3480	4560	2460	3510	3500.42	7.54	-1509	3583	3546	3523	3486	3463	3565	3505	72	1050	500	2590	5	1	14400000	505	3.90	0.26	12	0.14	899.00	13555.00	5150	20240607	-31.84	3480	20241031	0.86	5150	-31.84	20240607	3480	0.86	20241031	5150	-31.84	20240607	3480	0.86	20241031	1.29	N	069730	500	72 억	1086324	N	N	0	N	N
4	20241031	140709	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3500	-10	5	-0.28	67273135	19219	205.29	3510	3525	3480	4560	2460	3510	3500.35	7.54	-1555	3583	3546	3523	3486	3463	3565	3505	72	1050	500	2590	5	1	14400000	504	3.89	0.26	12	0.13	899.00	13555.00	5150	20240607	-32.04	3480	20241031	0.57	5150	-32.04	20240607	3480	0.57	20241031	5150	-32.04	20240607	3480	0.57	20241031	1.29	N	069730	500	72 억	1086324	N	N	0	N	N
5	20241031	130708	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3495	-15	5	-0.43	64286345	18367	196.19	3510	3525	3480	4560	2460	3510	3500.10	7.54	-1430	3583	3546	3523	3486	3463	3565	3505	72	1050	500	2590	5	1	14400000	503	3.89	0.26	12	0.13	899.00	13555.00	5150	20240607	-32.14	3480	20241031	0.43	5150	-32.14	20240607	3480	0.43	20241031	5150	-32.14	20240607	3480	0.43	20241031	1.29	N	069730	500	72 억	1086324	N	N	0	N	N
6	20241031	120709	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3490	-20	5	-0.57	56539310	16152	172.53	3510	3525	3480	4560	2460	3510	3500.45	7.54	-1625	3583	3546	3523	3486	3463	3565	3505	72	1050	500	2590	5	1	14400000	503	3.88	0.26	12	0.11	899.00	13555.00	5150	20240607	-32.23	3480	20241031	0.29	5150	-32.23	20240607	3480	0.29	20241031	5150	-32.23	20240607	3480	0.29	20241031	1.29	N	069730	500	72 억	1086324	N	N	0	N	N
7	20241031	110708	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3505	-5	5	-0.14	54504075	15570	166.31	3510	3525	3480	4560	2460	3510	3500.58	7.54	-1701	3583	3546	3523	3486	3463	3565	3505	72	1050	500	2590	5	1	14400000	505	3.90	0.26	12	0.11	899.00	13555.00	5150	20240607	-31.94	3480	20241031	0.72	5150	-31.94	20240607	3480	0.72	20241031	5150	-31.94	20240607	3480	0.72	20241031	1.29	N	069730	500	72 억	1086324	N	N	0	N	N
8	20241031	100708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3505	-5	5	-0.14	14594340	4164	44.48	3510	3525	3500	4560	2460	3510	3504.88	7.54	-635	3583	3546	3523	3486	3463	3565	3505	72	1050	500	2590	5	1	14400000	505	3.90	0.26	12	0.03	899.00	13555.00	5150	20240607	-31.94	3485	20241029	0.57	5150	-31.94	20240607	3485	0.57	20241029	5150	-31.94	20240607	3485	0.57	20241029	1.29	N	069730	500	72 억	1086324	N	N	0	N	N
9	20241031	090706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3510	0	3	0.00	3369600	960	10.25	3510	3510	3510	4560	2460	3510	3510.00	7.54	-640	3583	3546	3523	3486	3463	3565	3505	72	1050	500	2590	5	1	14400000	505	3.90	0.26	12	0.01	899.00	13555.00	5150	20240607	-31.84	3485	20241029	0.72	5150	-31.84	20240607	3485	0.72	20241029	5150	-31.84	20240607	3485	0.72	20241029	1.29	N	069730	500	72 억	1086324	N	N	0	N	N
10	20241030	160705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3510	10	2	0.29	32982995	9362	38.82	3500	3560	3500	4550	2450	3500	3523.07	7.55	-797	3583	3541	3513	3471	3443	3527	3457	72	1050	500	2590	5	1	14400000	505	3.90	0.26	12	0.07	899.00	13555.00	5150	20240607	-31.84	3485	20241029	0.72	5150	-31.84	20240607	3485	0.72	20241029	5150	-31.84	20240607	3485	0.72	20241029	1.29	N	069730	500	72 억	1087151	N	N	0	N	N
11	20241030	150721	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3515	15	2	0.43	29114975	8260	34.25	3500	3560	3500	4550	2450	3500	3524.82	7.55	-736	3583	3541	3513	3471	3443	3527	3457	72	1050	500	2590	5	1	14400000	506	3.91	0.26	12	0.06	899.00	13555.00	5150	20240607	-31.75	3485	20241029	0.86	5150	-31.75	20240607	3485	0.86	20241029	5150	-31.75	20240607	3485	0.86	20241029	1.29	N	069730	500	72 억	1087151	N	N	0	N	N
12	20241030	140709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3530	30	2	0.86	24293640	6891	28.57	3500	3560	3500	4550	2450	3500	3525.42	7.55	-598	3583	3541	3513	3471	3443	3527	3457	72	1050	500	2590	5	1	14400000	508	3.93	0.26	12	0.05	899.00	13555.00	5150	20240607	-31.46	3485	20241029	1.29	5150	-31.46	20240607	3485	1.29	20241029	5150	-31.46	20240607	3485	1.29	20241029	1.29	N	069730	500	72 억	1087151	N	N	0	N	N
13	20241030	130711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3525	25	2	0.71	20512205	5822	24.14	3500	3560	3500	4550	2450	3500	3523.22	7.55	-374	3583	3541	3513	3471	3443	3527	3457	72	1050	500	2590	5	1	14400000	508	3.92	0.26	12	0.04	899.00	13555.00	5150	20240607	-31.55	3485	20241029	1.15	5150	-31.55	20240607	3485	1.15	20241029	5150	-31.55	20240607	3485	1.15	20241029	1.29	N	069730	500	72 억	1087151	N	N	0	N	N
14	20241030	120720	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3520	20	2	0.57	17898485	5078	21.05	3500	3560	3500	4550	2450	3500	3524.71	7.55	-275	3583	3541	3513	3471	3443	3527	3457	72	1050	500	2590	5	1	14400000	507	3.92	0.26	12	0.04	899.00	13555.00	5150	20240607	-31.65	3485	20241029	1.00	5150	-31.65	20240607	3485	1.00	20241029	5150	-31.65	20240607	3485	1.00	20241029	1.29	N	069730	500	72 억	1087151	N	N	0	N	N
15	20241030	110708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3550	50	2	1.43	12568495	3567	14.79	3500	3560	3500	4550	2450	3500	3523.55	7.55	-129	3583	3541	3513	3471	3443	3527	3457	72	1050	500	2590	5	1	14400000	511	3.95	0.26	12	0.02	899.00	13555.00	5150	20240607	-31.07	3485	20241029	1.87	5150	-31.07	20240607	3485	1.87	20241029	5150	-31.07	20240607	3485	1.87	20241029	1.29	N	069730	500	72 억	1087151	N	N	0	N	N
16	20241030	100706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3520	20	2	0.57	7466365	2118	8.78	3500	3560	3500	4550	2450	3500	3525.20	7.55	-242	3583	3541	3513	3471	3443	3527	3457	72	1050	500	2590	5	1	14400000	507	3.92	0.26	12	0.01	899.00	13555.00	5150	20240607	-31.65	3485	20241029	1.00	5150	-31.65	20240607	3485	1.00	20241029	5150	-31.65	20240607	3485	1.00	20241029	1.29	N	069730	500	72 억	1087151	N	N	0	N	N
17	20241030	090710	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3505	5	2	0.14	2055945	587	2.43	3500	3505	3500	4550	2450	3500	3502.46	7.55	208	3583	3541	3513	3471	3443	3527	3457	72	1050	500	2590	5	1	14400000	505	3.90	0.26	12	0.00	899.00	13555.00	5150	20240607	-31.94	3485	20241029	0.57	5150	-31.94	20240607	3485	0.57	20241029	5150	-31.94	20240607	3485	0.57	20241029	1.29	N	069730	500	72 억	1087151	N	N	0	N	N
18	20241029	160644	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3500	-35	5	-0.99	84360630	24116	120.63	3555	3555	3485	4595	2475	3535	3498.12	7.57	-2558	3615	3575	3540	3500	3465	3557	3482	72	1060	500	2610	5	1	14400000	504	3.89	0.26	12	0.17	899.00	13555.00	5150	20240607	-32.04	3485	20241029	0.43	5150	-32.04	20240607	3485	0.43	20241029	5150	-32.04	20240607	3485	0.43	20241029	1.30	N	069730	500	72 억	1089710	N	N	0	N	N
19	20241029	150656	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3495	-40	5	-1.13	76676495	21919	109.64	3555	3555	3485	4595	2475	3535	3498.17	7.57	-1756	3615	3575	3540	3500	3465	3557	3482	72	1060	500	2610	5	1	14400000	503	3.89	0.26	12	0.15	899.00	13555.00	5150	20240607	-32.14	3485	20241029	0.29	5150	-32.14	20240607	3485	0.29	20241029	5150	-32.14	20240607	3485	0.29	20241029	1.30	N	069730	500	72 억	1089710	N	N	0	N	N
20	20241029	140622	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3515	-20	5	-0.57	56559710	16159	80.83	3555	3555	3485	4595	2475	3535	3500.20	7.57	-1823	3615	3575	3540	3500	3465	3557	3482	72	1060	500	2610	5	1	14400000	506	3.91	0.26	12	0.11	899.00	13555.00	5150	20240607	-31.75	3485	20241029	0.86	5150	-31.75	20240607	3485	0.86	20241029	5150	-31.75	20240607	3485	0.86	20241029	1.30	N	069730	500	72 억	1089710	N	N	0	N	N
21	20241029	130649	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3490	-45	5	-1.27	36256895	10345	51.75	3555	3555	3485	4595	2475	3535	3504.77	7.57	-1042	3615	3575	3540	3500	3465	3557	3482	72	1060	500	2610	5	1	14400000	503	3.88	0.26	12	0.07	899.00	13555.00	5150	20240607	-32.23	3485	20241029	0.14	5150	-32.23	20240607	3485	0.14	20241029	5150	-32.23	20240607	3485	0.14	20241029	1.30	N	069730	500	72 억	1089710	N	N	0	N	N
22	20241029	120653	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3505	-30	5	-0.85	34731945	9909	49.57	3555	3555	3485	4595	2475	3535	3505.09	7.57	-909	3615	3575	3540	3500	3465	3557	3482	72	1060	500	2610	5	1	14400000	505	3.90	0.26	12	0.07	899.00	13555.00	5150	20240607	-31.94	3485	20241029	0.57	5150	-31.94	20240607	3485	0.57	20241029	5150	-31.94	20240607	3485	0.57	20241029	1.30	N	069730	500	72 억	1089710	N	N	0	N	N
23	20241029	110708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3525	-10	5	-0.28	5303155	1500	7.50	3555	3555	3520	4595	2475	3535	3535.44	7.57	-28	3615	3575	3540	3500	3465	3557	3482	72	1060	500	2610	5	1	14400000	508	3.92	0.26	12	0.01	899.00	13555.00	5150	20240607	-31.55	3490	20241025	1.00	5150	-31.55	20240607	3490	1.00	20241025	5150	-31.55	20240607	3490	1.00	20241025	1.30	N	069730	500	72 억	1089710	N	N	0	N	N
24	20241029	100650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3520	-15	5	-0.42	4213445	1191	5.96	3555	3555	3520	4595	2475	3535	3537.74	7.57	100	3615	3575	3540	3500	3465	3557	3482	72	1060	500	2610	5	1	14400000	507	3.92	0.26	12	0.01	899.00	13555.00	5150	20240607	-31.65	3490	20241025	0.86	5150	-31.65	20240607	3490	0.86	20241025	5150	-31.65	20240607	3490	0.86	20241025	1.30	N	069730	500	72 억	1089710	N	N	0	N	N
25	20241028	160642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3535	-40	5	-1.12	71122875	19987	74.70	3570	3580	3505	4645	2505	3575	3558.46	7.57	-1061	3631	3602	3546	3517	3461	3617	3532	72	1070	500	2640	5	1	14400000	509	3.93	0.26	12	0.14	899.00	13555.00	5150	20240607	-31.36	3490	20241025	1.29	5150	-31.36	20240607	3490	1.29	20241025	5150	-31.36	20240607	3490	1.29	20241025	1.31	N	069730	500	72 억	1090773	N	N	48	N	N
26	20241028	150646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3535	-40	5	-1.12	68891180	19356	72.34	3570	3580	3505	4645	2505	3575	3559.16	7.57	-721	3631	3602	3546	3517	3461	3617	3532	72	1070	500	2640	5	1	14400000	509	3.93	0.26	12	0.13	899.00	13555.00	5150	20240607	-31.36	3490	20241025	1.29	5150	-31.36	20240607	3490	1.29	20241025	5150	-31.36	20240607	3490	1.29	20241025	1.31	N	069730	500	72 억	1090773	N	N	48	N	N
27	20241028	140650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3550	-25	5	-0.70	61625610	17311	64.70	3570	3580	3505	4645	2505	3575	3559.91	7.57	-665	3631	3602	3546	3517	3461	3617	3532	72	1070	500	2640	5	1	14400000	511	3.95	0.26	12	0.12	899.00	13555.00	5150	20240607	-31.07	3490	20241025	1.72	5150	-31.07	20240607	3490	1.72	20241025	5150	-31.07	20240607	3490	1.72	20241025	1.31	N	069730	500	72 억	1090773	N	N	48	N	N
28	20241028	130647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3565	-10	5	-0.28	24096025	6756	25.25	3570	3580	3545	4645	2505	3575	3566.61	7.57	-314	3631	3602	3546	3517	3461	3617	3532	72	1070	500	2640	5	1	14400000	513	3.97	0.26	12	0.05	899.00	13555.00	5150	20240607	-30.78	3490	20241025	2.15	5150	-30.78	20240607	3490	2.15	20241025	5150	-30.78	20240607	3490	2.15	20241025	1.31	N	069730	500	72 억	1090773	N	N	48	N	N
29	20241028	120647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3580	5	2	0.14	21082845	5911	22.09	3570	3580	3545	4645	2505	3575	3566.71	7.57	-220	3631	3602	3546	3517	3461	3617	3532	72	1070	500	2640	5	1	14400000	516	3.98	0.26	12	0.04	899.00	13555.00	5150	20240607	-30.49	3490	20241025	2.58	5150	-30.49	20240607	3490	2.58	20241025	5150	-30.49	20240607	3490	2.58	20241025	1.31	N	069730	500	72 억	1090773	N	N	48	N	N
30	20241028	110552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3565	-10	5	-0.28	13348415	3745	14.00	3570	3580	3545	4645	2505	3575	3564.33	7.57	-369	3631	3602	3546	3517	3461	3617	3532	72	1070	500	2640	5	1	14400000	513	3.97	0.26	12	0.03	899.00	13555.00	5150	20240607	-30.78	3490	20241025	2.15	5150	-30.78	20240607	3490	2.15	20241025	5150	-30.78	20240607	3490	2.15	20241025	1.31	N	069730	500	72 억	1090773	N	N	48	N	N
31	20241028	100643	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3555	-20	5	-0.56	6821260	1914	7.15	3570	3580	3545	4645	2505	3575	3563.88	7.57	17	3631	3602	3546	3517	3461	3617	3532	72	1070	500	2640	5	1	14400000	512	3.95	0.26	12	0.01	899.00	13555.00	5150	20240607	-30.97	3490	20241025	1.86	5150	-30.97	20240607	3490	1.86	20241025	5150	-30.97	20240607	3490	1.86	20241025	1.31	N	069730	500	72 억	1090773	N	N	48	N	N
32	20241028	090643	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3545	-30	5	-0.84	4589910	1287	4.81	3570	3580	3545	4645	2505	3575	3566.36	7.57	38	3631	3602	3546	3517	3461	3617	3532	72	1070	500	2640	5	1	14400000	510	3.94	0.26	12	0.01	899.00	13555.00	5150	20240607	-31.17	3490	20241025	1.58	5150	-31.17	20240607	3490	1.58	20241025	5150	-31.17	20240607	3490	1.58	20241025	1.31	N	069730	500	72 억	1090773	N	N	48	N	N
33	20241025	160641	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3575	50	2	1.42	93819525	26673	131.23	3500	3575	3490	4580	2470	3525	3517.40	7.60	-3493	3698	3611	3568	3481	3438	3590	3460	72	1055	500	2600	5	1	14400000	515	3.98	0.26	12	0.19	899.00	13555.00	5150	20240607	-30.58	3490	20241025	2.44	5150	-30.58	20240607	3490	2.44	20241025	5150	-30.58	20240607	3490	2.44	20241025	1.29	N	069730	500	72 억	1094267	N	N	48	N	N
34	20241025	150646	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3520	-5	5	-0.14	88604125	25208	124.02	3500	3560	3490	4580	2470	3525	3514.92	7.60	-3341	3698	3611	3568	3481	3438	3590	3460	72	1055	500	2600	5	1	14400000	507	3.92	0.26	12	0.18	899.00	13555.00	5150	20240607	-31.65	3490	20241025	0.86	5150	-31.65	20240607	3490	0.86	20241025	5150	-31.65	20240607	3490	0.86	20241025	1.29	N	069730	500	72 억	1094267	N	N	0	N	N
35	20241025	140644	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3500	-25	5	-0.71	86415070	24582	120.94	3500	3560	3490	4580	2470	3525	3515.38	7.60	-2908	3698	3611	3568	3481	3438	3590	3460	72	1055	500	2600	5	1	14400000	504	3.89	0.26	12	0.17	899.00	13555.00	5150	20240607	-32.04	3490	20241025	0.29	5150	-32.04	20240607	3490	0.29	20241025	5150	-32.04	20240607	3490	0.29	20241025	1.29	N	069730	500	72 억	1094267	N	N	0	N	N
36	20241025	130647	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3490	-35	5	-0.99	70444785	20013	98.46	3500	3560	3490	4580	2470	3525	3519.95	7.60	-2178	3698	3611	3568	3481	3438	3590	3460	72	1055	500	2600	5	1	14400000	503	3.88	0.26	12	0.14	899.00	13555.00	5150	20240607	-32.23	3490	20241025	0.00	5150	-32.23	20240607	3490	0.00	20241025	5150	-32.23	20240607	3490	0.00	20241025	1.29	N	069730	500	72 억	1094267	N	N	0	N	N
37	20241025	120648	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3525	0	3	0.00	57553180	16328	80.33	3500	3560	3500	4580	2470	3525	3524.82	7.60	-1310	3698	3611	3568	3481	3438	3590	3460	72	1055	500	2600	5	1	14400000	508	3.92	0.26	12	0.11	899.00	13555.00	5150	20240607	-31.55	3500	20241025	0.71	5150	-31.55	20240607	3500	0.71	20241025	5150	-31.55	20240607	3500	0.71	20241025	1.29	N	069730	500	72 억	1094267	N	N	0	N	N
38	20241025	110643	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3520	-5	5	-0.14	51261510	14538	71.52	3500	3560	3500	4580	2470	3525	3526.04	7.60	-1430	3698	3611	3568	3481	3438	3590	3460	72	1055	500	2600	5	1	14400000	507	3.92	0.26	12	0.10	899.00	13555.00	5150	20240607	-31.65	3500	20241025	0.57	5150	-31.65	20240607	3500	0.57	20241025	5150	-31.65	20240607	3500	0.57	20241025	1.29	N	069730	500	72 억	1094267	N	N	0	N	N
39	20241025	100645	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3540	15	2	0.43	34184210	9698	47.71	3500	3560	3500	4580	2470	3525	3524.87	7.60	-725	3698	3611	3568	3481	3438	3590	3460	72	1055	500	2600	5	1	14400000	510	3.94	0.26	12	0.07	899.00	13555.00	5150	20240607	-31.26	3500	20241025	1.14	5150	-31.26	20240607	3500	1.14	20241025	5150	-31.26	20240607	3500	1.14	20241025	1.29	N	069730	500	72 억	1094267	N	N	0	N	N
40	20241025	090646	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3545	20	2	0.57	12235010	3493	17.18	3500	3545	3500	4580	2470	3525	3502.72	7.60	-928	3698	3611	3568	3481	3438	3590	3460	72	1055	500	2600	5	1	14400000	510	3.94	0.26	12	0.02	899.00	13555.00	5150	20240607	-31.17	3500	20241025	1.29	5150	-31.17	20240607	3500	1.29	20241025	5150	-31.17	20240607	3500	1.29	20241025	1.29	N	069730	500	72 억	1094267	N	N	0	N	N
41	20241024	160633	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3525	-85	5	-2.35	72677880	20303	93.27	3610	3655	3525	4690	2530	3610	3579.66	7.61	-2167	3680	3645	3625	3590	3570	3635	3580	72	1080	500	2670	5	1	14400000	508	3.92	0.26	12	0.14	899.00	13555.00	5150	20240607	-31.55	3525	20241024	0.00	5150	-31.55	20240607	3525	0.00	20241024	5150	-31.55	20240607	3525	0.00	20241024	1.35	N	069730	500	72 억	1096436	N	N	0	N	N
42	20241024	150639	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3585	-25	5	-0.69	41793850	11607	53.32	3610	3655	3565	4690	2530	3610	3600.75	7.61	-1035	3680	3645	3625	3590	3570	3635	3580	72	1080	500	2670	5	1	14400000	516	3.99	0.26	12	0.08	899.00	13555.00	5150	20240607	-30.39	3565	20241024	0.56	5150	-30.39	20240607	3565	0.56	20241024	5150	-30.39	20240607	3565	0.56	20241024	1.35	N	069730	500	72 억	1096436	N	N	0	N	N
43	20241024	140627	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3610	0	3	0.00	36979245	10267	47.17	3610	3655	3565	4690	2530	3610	3601.76	7.61	-698	3680	3645	3625	3590	3570	3635	3580	72	1080	500	2670	5	1	14400000	520	4.02	0.27	12	0.07	899.00	13555.00	5150	20240607	-29.90	3565	20241024	1.26	5150	-29.90	20240607	3565	1.26	20241024	5150	-29.90	20240607	3565	1.26	20241024	1.35	N	069730	500	72 억	1096436	N	N	0	N	N
44	20241024	130638	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3605	-5	5	-0.14	35506560	9859	45.29	3610	3655	3565	4690	2530	3610	3601.44	7.61	-633	3680	3645	3625	3590	3570	3635	3580	72	1080	500	2670	5	1	14400000	519	4.01	0.27	12	0.07	899.00	13555.00	5150	20240607	-30.00	3565	20241024	1.12	5150	-30.00	20240607	3565	1.12	20241024	5150	-30.00	20240607	3565	1.12	20241024	1.35	N	069730	500	72 억	1096436	N	N	0	N	N
45	20241024	120636	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3585	-25	5	-0.69	30989895	8612	39.56	3610	3650	3565	4690	2530	3610	3598.46	7.61	-19	3680	3645	3625	3590	3570	3635	3580	72	1080	500	2670	5	1	14400000	516	3.99	0.26	12	0.06	899.00	13555.00	5150	20240607	-30.39	3565	20241024	0.56	5150	-30.39	20240607	3565	0.56	20241024	5150	-30.39	20240607	3565	0.56	20241024	1.35	N	069730	500	72 억	1096436	N	N	0	N	N
46	20241024	110640	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3615	5	2	0.14	22895770	6359	29.21	3610	3650	3565	4690	2530	3610	3600.53	7.61	-19	3680	3645	3625	3590	3570	3635	3580	72	1080	500	2670	5	1	14400000	521	4.02	0.27	12	0.04	899.00	13555.00	5150	20240607	-29.81	3565	20241024	1.40	5150	-29.81	20240607	3565	1.40	20241024	5150	-29.81	20240607	3565	1.40	20241024	1.35	N	069730	500	72 억	1096436	N	N	0	N	N
47	20241024	100653	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3595	-15	5	-0.42	21724810	6035	27.73	3610	3650	3565	4690	2530	3610	3599.80	7.61	245	3680	3645	3625	3590	3570	3635	3580	72	1080	500	2670	5	1	14400000	518	4.00	0.27	12	0.04	899.00	13555.00	5150	20240607	-30.19	3565	20241024	0.84	5150	-30.19	20240607	3565	0.84	20241024	5150	-30.19	20240607	3565	0.84	20241024	1.35	N	069730	500	72 억	1096436	N	N	0	N	N
48	20241024	090702	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3595	-15	5	-0.42	16793215	4669	21.45	3610	3610	3565	4690	2530	3610	3596.75	7.61	88	3680	3645	3625	3590	3570	3635	3580	72	1080	500	2670	5	1	14400000	518	4.00	0.27	12	0.03	899.00	13555.00	5150	20240607	-30.19	3565	20241024	0.84	5150	-30.19	20240607	3565	0.84	20241024	5150	-30.19	20240607	3565	0.84	20241024	1.35	N	069730	500	72 억	1096436	N	N	0	N	N
49	20241023	160637	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3610	-15	5	-0.41	78927490	21767	184.48	3625	3660	3605	4710	2540	3625	3626.02	7.63	-2425	3725	3675	3650	3600	3575	3662	3587	72	1085	500	2680	5	1	14400000	520	4.02	0.27	12	0.15	899.00	13555.00	5150	20240607	-29.90	3605	20241023	0.14	5150	-29.90	20240607	3605	0.14	20241023	5150	-29.90	20240607	3605	0.14	20241023	1.35	N	069730	500	72 억	1098875	N	N	0	N	N
50	20241023	150651	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3620	-5	5	-0.14	70224345	19357	164.06	3625	3660	3605	4710	2540	3625	3627.85	7.63	-1912	3725	3675	3650	3600	3575	3662	3587	72	1085	500	2680	5	1	14400000	521	4.03	0.27	12	0.13	899.00	13555.00	5150	20240607	-29.71	3605	20241023	0.42	5150	-29.71	20240607	3605	0.42	20241023	5150	-29.71	20240607	3605	0.42	20241023	1.35	N	069730	500	72 억	1098875	N	N	0	N	N
51	20241023	140652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3625	0	3	0.00	49510710	13628	115.50	3625	3660	3620	4710	2540	3625	3633.01	7.63	-1672	3725	3675	3650	3600	3575	3662	3587	72	1085	500	2680	5	1	14400000	522	4.03	0.27	12	0.09	899.00	13555.00	5150	20240607	-29.61	3615	20241017	0.28	5150	-29.61	20240607	3615	0.28	20241017	5150	-29.61	20240607	3615	0.28	20241017	1.35	N	069730	500	72 억	1098875	N	N	0	N	N
52	20241023	130642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3620	-5	5	-0.14	23717575	6527	55.32	3625	3660	3620	4710	2540	3625	3633.76	7.63	-1034	3725	3675	3650	3600	3575	3662	3587	72	1085	500	2680	5	1	14400000	521	4.03	0.27	12	0.05	899.00	13555.00	5150	20240607	-29.71	3615	20241017	0.14	5150	-29.71	20240607	3615	0.14	20241017	5150	-29.71	20240607	3615	0.14	20241017	1.35	N	069730	500	72 억	1098875	N	N	0	N	N
53	20241023	120639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3635	10	2	0.28	13674440	3755	31.82	3625	3660	3625	4710	2540	3625	3641.66	7.63	-453	3725	3675	3650	3600	3575	3662	3587	72	1085	500	2680	5	1	14400000	523	4.04	0.27	12	0.03	899.00	13555.00	5150	20240607	-29.42	3615	20241017	0.55	5150	-29.42	20240607	3615	0.55	20241017	5150	-29.42	20240607	3615	0.55	20241017	1.35	N	069730	500	72 억	1098875	N	N	0	N	N
54	20241023	110636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3630	5	2	0.14	10276970	2818	23.88	3625	3660	3625	4710	2540	3625	3646.90	7.63	-338	3725	3675	3650	3600	3575	3662	3587	72	1085	500	2680	5	1	14400000	523	4.04	0.27	12	0.02	899.00	13555.00	5150	20240607	-29.51	3615	20241017	0.41	5150	-29.51	20240607	3615	0.41	20241017	5150	-29.51	20240607	3615	0.41	20241017	1.35	N	069730	500	72 억	1098875	N	N	0	N	N
55	20241023	100640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3660	35	2	0.97	1978480	543	4.60	3625	3660	3625	4710	2540	3625	3643.61	7.63	-122	3725	3675	3650	3600	3575	3662	3587	72	1085	500	2680	5	1	14400000	527	4.07	0.27	12	0.00	899.00	13555.00	5150	20240607	-28.93	3615	20241017	1.24	5150	-28.93	20240607	3615	1.24	20241017	5150	-28.93	20240607	3615	1.24	20241017	1.35	N	069730	500	72 억	1098875	N	N	0	N	N
56	20241023	090640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3625	0	3	0.00	395125	109	0.92	3625	3625	3625	4710	2540	3625	3625.00	7.63	-29	3725	3675	3650	3600	3575	3662	3587	72	1085	500	2680	5	1	14400000	522	4.03	0.27	12	0.00	899.00	13555.00	5150	20240607	-29.61	3615	20241017	0.28	5150	-29.61	20240607	3615	0.28	20241017	5150	-29.61	20240607	3615	0.28	20241017	1.35	N	069730	500	72 억	1098875	N	N	0	N	N
57	20241022	160631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3625	-70	5	-1.89	42951280	11763	212.67	3700	3700	3625	4800	2590	3695	3651.39	7.64	-1450	3758	3726	3673	3641	3588	3742	3657	72	1105	500	2730	5	1	14400000	522	4.03	0.27	12	0.08	899.00	13555.00	5150	20240607	-29.61	3615	20241017	0.28	5150	-29.61	20240607	3615	0.28	20241017	5150	-29.61	20240607	3615	0.28	20241017	1.36	N	069730	500	72 억	1100350	N	N	0	N	N
58	20241022	150639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3660	-35	5	-0.95	15340610	4182	75.61	3700	3700	3655	4800	2590	3695	3668.25	7.64	-547	3758	3726	3673	3641	3588	3742	3657	72	1105	500	2730	5	1	14400000	527	4.07	0.27	12	0.03	899.00	13555.00	5150	20240607	-28.93	3615	20241017	1.24	5150	-28.93	20240607	3615	1.24	20241017	5150	-28.93	20240607	3615	1.24	20241017	1.36	N	069730	500	72 억	1100350	N	N	0	N	N
59	20241022	140639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3660	-35	5	-0.95	13347260	3638	65.77	3700	3700	3655	4800	2590	3695	3668.85	7.64	-547	3758	3726	3673	3641	3588	3742	3657	72	1105	500	2730	5	1	14400000	527	4.07	0.27	12	0.03	899.00	13555.00	5150	20240607	-28.93	3615	20241017	1.24	5150	-28.93	20240607	3615	1.24	20241017	5150	-28.93	20240607	3615	1.24	20241017	1.36	N	069730	500	72 억	1100350	N	N	0	N	N
60	20241022	130639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3670	-25	5	-0.68	12959270	3532	63.86	3700	3700	3655	4800	2590	3695	3669.10	7.64	-547	3758	3726	3673	3641	3588	3742	3657	72	1105	500	2730	5	1	14400000	528	4.08	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.74	3615	20241017	1.52	5150	-28.74	20240607	3615	1.52	20241017	5150	-28.74	20240607	3615	1.52	20241017	1.36	N	069730	500	72 억	1100350	N	N	0	N	N
61	20241022	120638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3660	-35	5	-0.95	9971395	2717	49.12	3700	3700	3655	4800	2590	3695	3670.00	7.64	-639	3758	3726	3673	3641	3588	3742	3657	72	1105	500	2730	5	1	14400000	527	4.07	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.93	3615	20241017	1.24	5150	-28.93	20240607	3615	1.24	20241017	5150	-28.93	20240607	3615	1.24	20241017	1.36	N	069730	500	72 억	1100350	N	N	0	N	N
62	20241022	110634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3665	-30	5	-0.81	7254075	1974	35.69	3700	3700	3655	4800	2590	3695	3674.81	7.64	-567	3758	3726	3673	3641	3588	3742	3657	72	1105	500	2730	5	1	14400000	528	4.08	0.27	12	0.01	899.00	13555.00	5150	20240607	-28.83	3615	20241017	1.38	5150	-28.83	20240607	3615	1.38	20241017	5150	-28.83	20240607	3615	1.38	20241017	1.36	N	069730	500	72 억	1100350	N	N	0	N	N
63	20241022	100636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3680	-15	5	-0.41	3928990	1066	19.27	3700	3700	3665	4800	2590	3695	3685.73	7.64	-306	3758	3726	3673	3641	3588	3742	3657	72	1105	500	2730	5	1	14400000	530	4.09	0.27	12	0.01	899.00	13555.00	5150	20240607	-28.54	3615	20241017	1.80	5150	-28.54	20240607	3615	1.80	20241017	5150	-28.54	20240607	3615	1.80	20241017	1.36	N	069730	500	72 억	1100350	N	N	0	N	N
64	20241022	090636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3700	5	2	0.14	521700	141	2.55	3700	3700	3700	4800	2590	3695	3700.00	7.64	-37	3758	3726	3673	3641	3588	3742	3657	72	1105	500	2730	5	1	14400000	533	4.12	0.27	12	0.00	899.00	13555.00	5150	20240607	-28.16	3615	20241017	2.35	5150	-28.16	20240607	3615	2.35	20241017	5150	-28.16	20240607	3615	2.35	20241017	1.36	N	069730	500	72 억	1100350	N	N	0	N	N
65	20241021	160630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3695	50	2	1.37	20320270	5530	20.02	3635	3705	3620	4735	2555	3645	3674.55	7.65	-1265	3725	3685	3655	3615	3585	3670	3600	72	1090	500	2690	5	1	14400000	532	4.11	0.27	12	0.04	899.00	13555.00	5150	20240607	-28.25	3615	20241017	2.21	5150	-28.25	20240607	3615	2.21	20241017	5150	-28.25	20240607	3615	2.21	20241017	1.27	N	069730	500	72 억	1101630	N	N	0	N	N
66	20241021	150635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3670	25	2	0.69	19028520	5180	18.75	3635	3705	3620	4735	2555	3645	3673.46	7.65	-1192	3725	3685	3655	3615	3585	3670	3600	72	1090	500	2690	5	1	14400000	528	4.08	0.27	12	0.04	899.00	13555.00	5150	20240607	-28.74	3615	20241017	1.52	5150	-28.74	20240607	3615	1.52	20241017	5150	-28.74	20240607	3615	1.52	20241017	1.27	N	069730	500	72 억	1101630	N	N	0	N	N
67	20241021	140636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3685	40	2	1.10	15616035	4258	15.41	3635	3705	3620	4735	2555	3645	3667.46	7.65	-1125	3725	3685	3655	3615	3585	3670	3600	72	1090	500	2690	5	1	14400000	531	4.10	0.27	12	0.03	899.00	13555.00	5150	20240607	-28.45	3615	20241017	1.94	5150	-28.45	20240607	3615	1.94	20241017	5150	-28.45	20240607	3615	1.94	20241017	1.27	N	069730	500	72 억	1101630	N	N	0	N	N
68	20241021	130634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3655	10	2	0.27	13811960	3767	13.64	3635	3705	3620	4735	2555	3645	3666.57	7.65	-938	3725	3685	3655	3615	3585	3670	3600	72	1090	500	2690	5	1	14400000	526	4.07	0.27	12	0.03	899.00	13555.00	5150	20240607	-29.03	3615	20241017	1.11	5150	-29.03	20240607	3615	1.11	20241017	5150	-29.03	20240607	3615	1.11	20241017	1.27	N	069730	500	72 억	1101630	N	N	0	N	N
69	20241021	120635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3650	5	2	0.14	12982945	3541	12.82	3635	3705	3620	4735	2555	3645	3666.46	7.65	-833	3725	3685	3655	3615	3585	3670	3600	72	1090	500	2690	5	1	14400000	526	4.06	0.27	12	0.02	899.00	13555.00	5150	20240607	-29.13	3615	20241017	0.97	5150	-29.13	20240607	3615	0.97	20241017	5150	-29.13	20240607	3615	0.97	20241017	1.27	N	069730	500	72 억	1101630	N	N	0	N	N
70	20241021	110631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3665	20	2	0.55	5919170	1629	5.90	3635	3665	3620	4735	2555	3645	3633.62	7.65	-132	3725	3685	3655	3615	3585	3670	3600	72	1090	500	2690	5	1	14400000	528	4.08	0.27	12	0.01	899.00	13555.00	5150	20240607	-28.83	3615	20241017	1.38	5150	-28.83	20240607	3615	1.38	20241017	5150	-28.83	20240607	3615	1.38	20241017	1.27	N	069730	500	72 억	1101630	N	N	0	N	N
71	20241021	100633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3630	-15	5	-0.41	5253160	1447	5.24	3635	3665	3620	4735	2555	3645	3630.38	7.65	-126	3725	3685	3655	3615	3585	3670	3600	72	1090	500	2690	5	1	14400000	523	4.04	0.27	12	0.01	899.00	13555.00	5150	20240607	-29.51	3615	20241017	0.41	5150	-29.51	20240607	3615	0.41	20241017	5150	-29.51	20240607	3615	0.41	20241017	1.27	N	069730	500	72 억	1101630	N	N	0	N	N
72	20241021	090631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3635	-10	5	-0.27	192655	53	0.19	3635	3635	3635	4735	2555	3645	3635.00	7.65	-13	3725	3685	3655	3615	3585	3670	3600	72	1090	500	2690	5	1	14400000	523	4.04	0.27	12	0.00	899.00	13555.00	5150	20240607	-29.42	3615	20241017	0.55	5150	-29.42	20240607	3615	0.55	20241017	5150	-29.42	20240607	3615	0.55	20241017	1.27	N	069730	500	72 억	1101630	N	N	0	N	N
73	20241018	160631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3645	-50	5	-1.35	100814585	27627	6.64	3685	3695	3625	4800	2590	3695	3649.13	7.67	-2804	4381	4037	3826	3482	3271	4210	3655	72	1105	500	2730	5	1	14400000	525	4.05	0.27	12	0.19	899.00	13555.00	5150	20240607	-29.22	3615	20241017	0.83	5150	-29.22	20240607	3615	0.83	20241017	5150	-29.22	20240607	3615	0.83	20241017	1.29	N	069730	500	72 억	1104315	N	N	3	N	N
74	20241018	150649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3645	-50	5	-1.35	94948380	26021	6.25	3685	3695	3625	4800	2590	3695	3648.91	7.67	-2474	4381	4037	3826	3482	3271	4210	3655	72	1105	500	2730	5	1	14400000	525	4.05	0.27	12	0.18	899.00	13555.00	5150	20240607	-29.22	3615	20241017	0.83	5150	-29.22	20240607	3615	0.83	20241017	5150	-29.22	20240607	3615	0.83	20241017	1.29	N	069730	500	72 억	1104315	N	N	3	N	N
75	20241018	140650	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3640	-55	5	-1.49	92861490	25448	6.11	3685	3695	3625	4800	2590	3695	3649.07	7.67	-2256	4381	4037	3826	3482	3271	4210	3655	72	1105	500	2730	5	1	14400000	524	4.05	0.27	12	0.18	899.00	13555.00	5150	20240607	-29.32	3615	20241017	0.69	5150	-29.32	20240607	3615	0.69	20241017	5150	-29.32	20240607	3615	0.69	20241017	1.29	N	069730	500	72 억	1104315	N	N	3	N	N
76	20241018	130635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3640	-55	5	-1.49	78767050	21567	5.18	3685	3695	3630	4800	2590	3695	3652.20	7.67	-1583	4381	4037	3826	3482	3271	4210	3655	72	1105	500	2730	5	1	14400000	524	4.05	0.27	12	0.15	899.00	13555.00	5150	20240607	-29.32	3615	20241017	0.69	5150	-29.32	20240607	3615	0.69	20241017	5150	-29.32	20240607	3615	0.69	20241017	1.29	N	069730	500	72 억	1104315	N	N	3	N	N
77	20241018	120642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3650	-45	5	-1.22	73887085	20225	4.86	3685	3695	3630	4800	2590	3695	3653.26	7.67	-1268	4381	4037	3826	3482	3271	4210	3655	72	1105	500	2730	5	1	14400000	526	4.06	0.27	12	0.14	899.00	13555.00	5150	20240607	-29.13	3615	20241017	0.97	5150	-29.13	20240607	3615	0.97	20241017	5150	-29.13	20240607	3615	0.97	20241017	1.29	N	069730	500	72 억	1104315	N	N	3	N	N
78	20241018	110640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3630	-65	5	-1.76	57851165	15838	3.81	3685	3695	3630	4800	2590	3695	3652.68	7.67	-521	4381	4037	3826	3482	3271	4210	3655	72	1105	500	2730	5	1	14400000	523	4.04	0.27	12	0.11	899.00	13555.00	5150	20240607	-29.51	3615	20241017	0.41	5150	-29.51	20240607	3615	0.41	20241017	5150	-29.51	20240607	3615	0.41	20241017	1.29	N	069730	500	72 억	1104315	N	N	3	N	N
79	20241018	100632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3640	-55	5	-1.49	48416650	13243	3.18	3685	3695	3630	4800	2590	3695	3656.02	7.67	-118	4381	4037	3826	3482	3271	4210	3655	72	1105	500	2730	5	1	14400000	524	4.05	0.27	12	0.09	899.00	13555.00	5150	20240607	-29.32	3615	20241017	0.69	5150	-29.32	20240607	3615	0.69	20241017	5150	-29.32	20240607	3615	0.69	20241017	1.29	N	069730	500	72 억	1104315	N	N	3	N	N
80	20241018	090634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3690	-5	5	-0.14	6194820	1688	0.41	3685	3695	3665	4800	2590	3695	3669.92	7.67	897	4381	4037	3826	3482	3271	4210	3655	72	1105	500	2730	5	1	14400000	531	4.10	0.27	12	0.01	899.00	13555.00	5150	20240607	-28.35	3615	20241017	2.07	5150	-28.35	20240607	3615	2.07	20241017	5150	-28.35	20240607	3615	2.07	20241017	1.29	N	069730	500	72 억	1104315	N	N	3	N	N
81	20241017	160633	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3695	40	2	1.09	1589946395	416113	2047.60	3665	4170	3615	4750	2560	3655	3821.13	8.26	-85523	3758	3706	3678	3626	3598	3692	3612	72	1095	500	2700	5	1	14400000	532	4.11	0.27	12	2.89	899.00	13555.00	5150	20240607	-28.25	3615	20241017	2.21	5150	-28.25	20240607	3615	2.21	20241017	5150	-28.25	20240607	3615	2.21	20241017	1.28	N	069730	500	72 억	1190021	N	N	3	N	N
82	20241017	150635	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3660	5	2	0.14	1571947860	411231	2023.58	3665	4170	3615	4750	2560	3655	3822.54	8.26	-84845	3758	3706	3678	3626	3598	3692	3612	72	1095	500	2700	5	1	14400000	527	4.07	0.27	12	2.86	899.00	13555.00	5150	20240607	-28.93	3615	20241017	1.24	5150	-28.93	20240607	3615	1.24	20241017	5150	-28.93	20240607	3615	1.24	20241017	1.28	N	069730	500	72 억	1190021	N	N	0	N	N
83	20241017	140634	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3650	-5	5	-0.14	1527414095	399063	1963.70	3665	4170	3615	4750	2560	3655	3827.50	8.26	-84169	3758	3706	3678	3626	3598	3692	3612	72	1095	500	2700	5	1	14400000	526	4.06	0.27	12	2.77	899.00	13555.00	5150	20240607	-29.13	3615	20241017	0.97	5150	-29.13	20240607	3615	0.97	20241017	5150	-29.13	20240607	3615	0.97	20241017	1.28	N	069730	500	72 억	1190021	N	N	0	N	N
84	20241017	130633	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3615	-40	5	-1.09	1464853335	381963	1879.55	3665	4170	3615	4750	2560	3655	3835.07	8.26	-82319	3758	3706	3678	3626	3598	3692	3612	72	1095	500	2700	5	1	14400000	521	4.02	0.27	12	2.65	899.00	13555.00	5150	20240607	-29.81	3615	20241017	0.00	5150	-29.81	20240607	3615	0.00	20241017	5150	-29.81	20240607	3615	0.00	20241017	1.28	N	069730	500	72 억	1190021	N	N	0	N	N
85	20241017	120636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3680	25	2	0.68	9590880	2605	12.82	3665	3695	3665	4750	2560	3655	3681.72	8.26	-308	3758	3706	3678	3626	3598	3692	3612	72	1095	500	2700	5	1	14400000	530	4.09	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.54	3635	20241004	1.24	5150	-28.54	20240607	3635	1.24	20241004	5150	-28.54	20240607	3635	1.24	20241004	1.28	N	069730	500	72 억	1190021	N	N	0	N	N
86	20241017	110635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3690	35	2	0.96	2972265	808	3.98	3665	3690	3665	4750	2560	3655	3678.55	8.26	-94	3758	3706	3678	3626	3598	3692	3612	72	1095	500	2700	5	1	14400000	531	4.10	0.27	12	0.01	899.00	13555.00	5150	20240607	-28.35	3635	20241004	1.51	5150	-28.35	20240607	3635	1.51	20241004	5150	-28.35	20240607	3635	1.51	20241004	1.28	N	069730	500	72 억	1190021	N	N	0	N	N
87	20241017	100635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3690	35	2	0.96	2100615	571	2.81	3665	3690	3665	4750	2560	3655	3678.84	8.26	-2	3758	3706	3678	3626	3598	3692	3612	72	1095	500	2700	5	1	14400000	531	4.10	0.27	12	0.00	899.00	13555.00	5150	20240607	-28.35	3635	20241004	1.51	5150	-28.35	20240607	3635	1.51	20241004	5150	-28.35	20240607	3635	1.51	20241004	1.28	N	069730	500	72 억	1190021	N	N	0	N	N
88	20241017	090630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3655	0	3	0.00	0	0	0.00	0	0	0	4750	2560	3655	0.00	8.26	0	3758	3706	3678	3626	3598	3692	3612	72	1095	500	2700	5	1	14400000	526	4.07	0.27	12	0.00	899.00	13555.00	5150	20240607	-29.03	3635	20241004	0.55	5150	-29.03	20240607	3635	0.55	20241004	5150	-29.03	20240607	3635	0.55	20241004	1.28	N	069730	500	72 억	1190021	N	N	0	N	N
89	20241016	160628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3655	-35	5	-0.95	74846210	20322	216.56	3665	3730	3650	4795	2585	3690	3683.01	8.28	-2823	3796	3742	3696	3642	3596	3720	3620	72	1105	500	2730	5	1	14400000	526	4.07	0.27	12	0.14	899.00	13555.00	5150	20240607	-29.03	3635	20241004	0.55	5150	-29.03	20240607	3635	0.55	20241004	5150	-29.03	20240607	3635	0.55	20241004	1.24	N	069730	500	72 억	1192858	N	N	10	N	N
90	20241016	150631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3665	-25	5	-0.68	67481785	18306	195.08	3665	3730	3655	4795	2585	3690	3686.32	8.28	-2242	3796	3742	3696	3642	3596	3720	3620	72	1105	500	2730	5	1	14400000	528	4.08	0.27	12	0.13	899.00	13555.00	5150	20240607	-28.83	3635	20241004	0.83	5150	-28.83	20240607	3635	0.83	20241004	5150	-28.83	20240607	3635	0.83	20241004	1.24	N	069730	500	72 억	1192858	N	N	10	N	N
91	20241016	140631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3680	-10	5	-0.27	46235365	12510	133.31	3665	3730	3660	4795	2585	3690	3695.87	8.28	-1683	3796	3742	3696	3642	3596	3720	3620	72	1105	500	2730	5	1	14400000	530	4.09	0.27	12	0.09	899.00	13555.00	5150	20240607	-28.54	3635	20241004	1.24	5150	-28.54	20240607	3635	1.24	20241004	5150	-28.54	20240607	3635	1.24	20241004	1.24	N	069730	500	72 억	1192858	N	N	10	N	N
92	20241016	130629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3695	5	2	0.14	20685140	5633	60.03	3665	3710	3660	4795	2585	3690	3672.14	8.28	-838	3796	3742	3696	3642	3596	3720	3620	72	1105	500	2730	5	1	14400000	532	4.11	0.27	12	0.04	899.00	13555.00	5150	20240607	-28.25	3635	20241004	1.65	5150	-28.25	20240607	3635	1.65	20241004	5150	-28.25	20240607	3635	1.65	20241004	1.24	N	069730	500	72 억	1192858	N	N	10	N	N
93	20241016	120629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3695	5	2	0.14	9477420	2582	27.51	3665	3710	3660	4795	2585	3690	3670.57	8.28	-460	3796	3742	3696	3642	3596	3720	3620	72	1105	500	2730	5	1	14400000	532	4.11	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.25	3635	20241004	1.65	5150	-28.25	20240607	3635	1.65	20241004	5150	-28.25	20240607	3635	1.65	20241004	1.24	N	069730	500	72 억	1192858	N	N	10	N	N
94	20241016	110627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3695	5	2	0.14	8937445	2436	25.96	3665	3710	3660	4795	2585	3690	3668.90	8.28	-327	3796	3742	3696	3642	3596	3720	3620	72	1105	500	2730	5	1	14400000	532	4.11	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.25	3635	20241004	1.65	5150	-28.25	20240607	3635	1.65	20241004	5150	-28.25	20240607	3635	1.65	20241004	1.24	N	069730	500	72 억	1192858	N	N	10	N	N
95	20241016	100629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3670	-20	5	-0.54	6021130	1643	17.51	3665	3690	3660	4795	2585	3690	3664.72	8.28	-186	3796	3742	3696	3642	3596	3720	3620	72	1105	500	2730	5	1	14400000	528	4.08	0.27	12	0.01	899.00	13555.00	5150	20240607	-28.74	3635	20241004	0.96	5150	-28.74	20240607	3635	0.96	20241004	5150	-28.74	20240607	3635	0.96	20241004	1.24	N	069730	500	72 억	1192858	N	N	10	N	N
96	20241016	090630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3665	-25	5	-0.68	780645	213	2.27	3665	3665	3665	4795	2585	3690	3665.00	8.28	-56	3796	3742	3696	3642	3596	3720	3620	72	1105	500	2730	5	1	14400000	528	4.08	0.27	12	0.00	899.00	13555.00	5150	20240607	-28.83	3635	20241004	0.83	5150	-28.83	20240607	3635	0.83	20241004	5150	-28.83	20240607	3635	0.83	20241004	1.24	N	069730	500	72 억	1192858	N	N	10	N	N
97	20241015	160625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3690	15	2	0.41	34549255	9384	75.69	3725	3750	3650	4775	2575	3675	3681.72	8.29	-1560	3708	3691	3678	3661	3648	3700	3670	72	1100	500	2710	5	1	14400000	531	4.10	0.27	12	0.07	899.00	13555.00	5150	20240607	-28.35	3635	20241004	1.51	5150	-28.35	20240607	3635	1.51	20241004	5150	-28.35	20240607	3635	1.51	20241004	1.23	N	069730	500	72 억	1194434	N	N	10	N	N
98	20241015	150631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3660	-15	5	-0.41	32440350	8811	71.07	3725	3750	3650	4775	2575	3675	3681.80	8.29	-1387	3708	3691	3678	3661	3648	3700	3670	72	1100	500	2710	5	1	14400000	527	4.07	0.27	12	0.06	899.00	13555.00	5150	20240607	-28.93	3635	20241004	0.69	5150	-28.93	20240607	3635	0.69	20241004	5150	-28.93	20240607	3635	0.69	20241004	1.23	N	069730	500	72 억	1194434	N	N	5	N	N
99	20241015	140631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3680	5	2	0.14	23545765	6392	51.56	3725	3750	3650	4775	2575	3675	3683.63	8.29	-1280	3708	3691	3678	3661	3648	3700	3670	72	1100	500	2710	5	1	14400000	530	4.09	0.27	12	0.04	899.00	13555.00	5150	20240607	-28.54	3635	20241004	1.24	5150	-28.54	20240607	3635	1.24	20241004	5150	-28.54	20240607	3635	1.24	20241004	1.23	N	069730	500	72 억	1194434	N	N	5	N	N
100	20241015	130628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3690	15	2	0.41	11478850	3103	25.03	3725	3750	3670	4775	2575	3675	3699.27	8.29	-754	3708	3691	3678	3661	3648	3700	3670	72	1100	500	2710	5	1	14400000	531	4.10	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.35	3635	20241004	1.51	5150	-28.35	20240607	3635	1.51	20241004	5150	-28.35	20240607	3635	1.51	20241004	1.23	N	069730	500	72 억	1194434	N	N	5	N	N
101	20241015	120628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3675	0	3	0.00	11290660	3052	24.62	3725	3750	3670	4775	2575	3675	3699.43	8.29	-703	3708	3691	3678	3661	3648	3700	3670	72	1100	500	2710	5	1	14400000	529	4.09	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.64	3635	20241004	1.10	5150	-28.64	20240607	3635	1.10	20241004	5150	-28.64	20240607	3635	1.10	20241004	1.23	N	069730	500	72 억	1194434	N	N	5	N	N
102	20241015	110631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3700	25	2	0.68	8487790	2290	18.47	3725	3750	3670	4775	2575	3675	3706.46	8.29	-676	3708	3691	3678	3661	3648	3700	3670	72	1100	500	2710	5	1	14400000	533	4.12	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.16	3635	20241004	1.79	5150	-28.16	20240607	3635	1.79	20241004	5150	-28.16	20240607	3635	1.79	20241004	1.23	N	069730	500	72 억	1194434	N	N	5	N	N
103	20241015	100629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3700	25	2	0.68	1518625	410	3.31	3725	3725	3675	4775	2575	3675	3703.96	8.29	-87	3708	3691	3678	3661	3648	3700	3670	72	1100	500	2710	5	1	14400000	533	4.12	0.27	12	0.00	899.00	13555.00	5150	20240607	-28.16	3635	20241004	1.79	5150	-28.16	20240607	3635	1.79	20241004	5150	-28.16	20240607	3635	1.79	20241004	1.23	N	069730	500	72 억	1194434	N	N	5	N	N
104	20241015	090628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3710	35	2	0.95	748710	201	1.62	3725	3725	3710	4775	2575	3675	3724.93	8.29	-80	3708	3691	3678	3661	3648	3700	3670	72	1100	500	2710	5	1	14400000	534	4.13	0.27	12	0.00	899.00	13555.00	5150	20240607	-27.96	3635	20241004	2.06	5150	-27.96	20240607	3635	2.06	20241004	5150	-27.96	20240607	3635	2.06	20241004	1.23	N	069730	500	72 억	1194434	N	N	5	N	N
105	20241014	160613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3675	10	2	0.27	45535945	12398	140.15	3670	3695	3665	4760	2570	3665	3672.85	8.30	-1178	3751	3707	3686	3642	3621	3697	3632	72	1095	500	2710	5	1	14400000	529	4.09	0.27	12	0.09	899.00	13555.00	5150	20240607	-28.64	3635	20241004	1.10	5150	-28.64	20240607	3635	1.10	20241004	5150	-28.64	20240607	3635	1.10	20241004	1.25	N	069730	500	72 억	1195618	N	N	5	N	N
106	20241014	150622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3675	10	2	0.27	44664870	12161	137.47	3670	3695	3665	4760	2570	3665	3672.80	8.30	-1073	3751	3707	3686	3642	3621	3697	3632	72	1095	500	2710	5	1	14400000	529	4.09	0.27	12	0.08	899.00	13555.00	5150	20240607	-28.64	3635	20241004	1.10	5150	-28.64	20240607	3635	1.10	20241004	5150	-28.64	20240607	3635	1.10	20241004	1.25	N	069730	500	72 억	1195618	N	N	0	N	N
107	20241014	140621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3685	20	2	0.55	41430920	11282	127.54	3670	3695	3665	4760	2570	3665	3672.30	8.30	-1098	3751	3707	3686	3642	3621	3697	3632	72	1095	500	2710	5	1	14400000	531	4.10	0.27	12	0.08	899.00	13555.00	5150	20240607	-28.45	3635	20241004	1.38	5150	-28.45	20240607	3635	1.38	20241004	5150	-28.45	20240607	3635	1.38	20241004	1.25	N	069730	500	72 억	1195618	N	N	0	N	N
108	20241014	130620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3690	25	2	0.68	20381810	5546	62.70	3670	3690	3665	4760	2570	3665	3675.05	8.30	-836	3751	3707	3686	3642	3621	3697	3632	72	1095	500	2710	5	1	14400000	531	4.10	0.27	12	0.04	899.00	13555.00	5150	20240607	-28.35	3635	20241004	1.51	5150	-28.35	20240607	3635	1.51	20241004	5150	-28.35	20240607	3635	1.51	20241004	1.25	N	069730	500	72 억	1195618	N	N	0	N	N
109	20241014	120614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3690	25	2	0.68	18626255	5069	57.30	3670	3690	3665	4760	2570	3665	3674.54	8.30	-689	3751	3707	3686	3642	3621	3697	3632	72	1095	500	2710	5	1	14400000	531	4.10	0.27	12	0.04	899.00	13555.00	5150	20240607	-28.35	3635	20241004	1.51	5150	-28.35	20240607	3635	1.51	20241004	5150	-28.35	20240607	3635	1.51	20241004	1.25	N	069730	500	72 억	1195618	N	N	0	N	N
110	20241014	110615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3675	10	2	0.27	14641650	3989	45.09	3670	3690	3665	4760	2570	3665	3670.51	8.30	-625	3751	3707	3686	3642	3621	3697	3632	72	1095	500	2710	5	1	14400000	529	4.09	0.27	12	0.03	899.00	13555.00	5150	20240607	-28.64	3635	20241004	1.10	5150	-28.64	20240607	3635	1.10	20241004	5150	-28.64	20240607	3635	1.10	20241004	1.25	N	069730	500	72 억	1195618	N	N	0	N	N
111	20241014	100614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3675	10	2	0.27	11414760	3111	35.17	3670	3685	3665	4760	2570	3665	3669.16	8.30	-446	3751	3707	3686	3642	3621	3697	3632	72	1095	500	2710	5	1	14400000	529	4.09	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.64	3635	20241004	1.10	5150	-28.64	20240607	3635	1.10	20241004	5150	-28.64	20240607	3635	1.10	20241004	1.25	N	069730	500	72 억	1195618	N	N	0	N	N
112	20241014	090618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3665	0	3	0.00	2462470	671	7.59	3670	3670	3665	4760	2570	3665	3669.85	8.30	-79	3751	3707	3686	3642	3621	3697	3632	72	1095	500	2710	5	1	14400000	528	4.08	0.27	12	0.00	899.00	13555.00	5150	20240607	-28.83	3635	20241004	0.83	5150	-28.83	20240607	3635	0.83	20241004	5150	-28.83	20240607	3635	0.83	20241004	1.25	N	069730	500	72 억	1195618	N	N	0	N	N
113	20241011	160604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3665	-65	5	-1.74	32347415	8755	112.92	3695	3730	3665	4845	2615	3730	3694.74	8.31	-1176	3770	3750	3725	3705	3680	3737	3692	72	1115	500	2760	5	1	14400000	528	4.08	0.27	12	0.06	899.00	13555.00	5150	20240607	-28.83	3635	20241004	0.83	5150	-28.83	20240607	3635	0.83	20241004	5150	-28.83	20240607	3635	0.83	20241004	1.25	N	069730	500	72 억	1196794	N	N	0	N	N
114	20241011	150614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3695	-35	5	-0.94	20379475	5502	70.97	3695	3730	3690	4845	2615	3730	3704.01	8.31	-428	3770	3750	3725	3705	3680	3737	3692	72	1115	500	2760	5	1	14400000	532	4.11	0.27	12	0.04	899.00	13555.00	5150	20240607	-28.25	3635	20241004	1.65	5150	-28.25	20240607	3635	1.65	20241004	5150	-28.25	20240607	3635	1.65	20241004	1.25	N	069730	500	72 억	1196794	N	N	0	N	N
115	20241011	140615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3700	-30	5	-0.80	15904940	4292	55.36	3695	3730	3695	4845	2615	3730	3705.72	8.31	-234	3770	3750	3725	3705	3680	3737	3692	72	1115	500	2760	5	1	14400000	533	4.12	0.27	12	0.03	899.00	13555.00	5150	20240607	-28.16	3635	20241004	1.79	5150	-28.16	20240607	3635	1.79	20241004	5150	-28.16	20240607	3635	1.79	20241004	1.25	N	069730	500	72 억	1196794	N	N	0	N	N
116	20241011	130616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3705	-25	5	-0.67	10056255	2713	34.99	3695	3730	3695	4845	2615	3730	3706.69	8.31	-49	3770	3750	3725	3705	3680	3737	3692	72	1115	500	2760	5	1	14400000	534	4.12	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.06	3635	20241004	1.93	5150	-28.06	20240607	3635	1.93	20241004	5150	-28.06	20240607	3635	1.93	20241004	1.25	N	069730	500	72 억	1196794	N	N	0	N	N
117	20241011	120612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3700	-30	5	-0.80	9915465	2675	34.50	3695	3730	3695	4845	2615	3730	3706.72	8.31	-49	3770	3750	3725	3705	3680	3737	3692	72	1115	500	2760	5	1	14400000	533	4.12	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.16	3635	20241004	1.79	5150	-28.16	20240607	3635	1.79	20241004	5150	-28.16	20240607	3635	1.79	20241004	1.25	N	069730	500	72 억	1196794	N	N	0	N	N
118	20241011	110612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3705	-25	5	-0.67	9168035	2473	31.90	3695	3730	3695	4845	2615	3730	3707.25	8.31	-49	3770	3750	3725	3705	3680	3737	3692	72	1115	500	2760	5	1	14400000	534	4.12	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.06	3635	20241004	1.93	5150	-28.06	20240607	3635	1.93	20241004	5150	-28.06	20240607	3635	1.93	20241004	1.25	N	069730	500	72 억	1196794	N	N	0	N	N
119	20241011	100619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3725	-5	5	-0.13	2538660	686	8.85	3695	3725	3695	4845	2615	3730	3700.67	8.31	150	3770	3750	3725	3705	3680	3737	3692	72	1115	500	2760	5	1	14400000	536	4.14	0.27	12	0.00	899.00	13555.00	5150	20240607	-27.67	3635	20241004	2.48	5150	-27.67	20240607	3635	2.48	20241004	5150	-27.67	20240607	3635	2.48	20241004	1.25	N	069730	500	72 억	1196794	N	N	0	N	N
120	20241011	090615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3695	-35	5	-0.94	1503865	407	5.25	3695	3695	3695	4845	2615	3730	3695.00	8.31	161	3770	3750	3725	3705	3680	3737	3692	72	1115	500	2760	5	1	14400000	532	4.11	0.27	12	0.00	899.00	13555.00	5150	20240607	-28.25	3635	20241004	1.65	5150	-28.25	20240607	3635	1.65	20241004	5150	-28.25	20240607	3635	1.65	20241004	1.25	N	069730	500	72 억	1196794	N	N	0	N	N
121	20241010	160627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3730	-5	5	-0.13	28784875	7752	45.61	3745	3745	3700	4855	2615	3735	3713.06	8.32	-947	3788	3761	3723	3696	3658	3742	3677	72	1120	500	2760	5	1	14400000	537	4.15	0.28	12	0.05	899.00	13555.00	5150	20240607	-27.57	3635	20241004	2.61	5150	-27.57	20240607	3635	2.61	20241004	5150	-27.57	20240607	3635	2.61	20241004	1.25	N	069730	500	72 억	1197756	N	N	0	N	N
122	20241010	150638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3715	-20	5	-0.54	26157575	7047	41.46	3745	3745	3700	4855	2615	3735	3711.87	8.32	-882	3788	3761	3723	3696	3658	3742	3677	72	1120	500	2760	5	1	14400000	535	4.13	0.27	12	0.05	899.00	13555.00	5150	20240607	-27.86	3635	20241004	2.20	5150	-27.86	20240607	3635	2.20	20241004	5150	-27.86	20240607	3635	2.20	20241004	1.25	N	069730	500	72 억	1197756	N	N	0	N	N
123	20241010	140632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3720	-15	5	-0.40	22962600	6188	36.41	3745	3745	3700	4855	2615	3735	3710.83	8.32	-733	3788	3761	3723	3696	3658	3742	3677	72	1120	500	2760	5	1	14400000	536	4.14	0.27	12	0.04	899.00	13555.00	5150	20240607	-27.77	3635	20241004	2.34	5150	-27.77	20240607	3635	2.34	20241004	5150	-27.77	20240607	3635	2.34	20241004	1.25	N	069730	500	72 억	1197756	N	N	0	N	N
124	20241010	130631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3705	-30	5	-0.80	20727280	5587	32.87	3745	3745	3700	4855	2615	3735	3709.91	8.32	-637	3788	3761	3723	3696	3658	3742	3677	72	1120	500	2760	5	1	14400000	534	4.12	0.27	12	0.04	899.00	13555.00	5150	20240607	-28.06	3635	20241004	1.93	5150	-28.06	20240607	3635	1.93	20241004	5150	-28.06	20240607	3635	1.93	20241004	1.25	N	069730	500	72 억	1197756	N	N	0	N	N
125	20241010	120632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3725	-10	5	-0.27	11335865	3058	17.99	3745	3745	3700	4855	2615	3735	3706.95	8.32	-396	3788	3761	3723	3696	3658	3742	3677	72	1120	500	2760	5	1	14400000	536	4.14	0.27	12	0.02	899.00	13555.00	5150	20240607	-27.67	3635	20241004	2.48	5150	-27.67	20240607	3635	2.48	20241004	5150	-27.67	20240607	3635	2.48	20241004	1.25	N	069730	500	72 억	1197756	N	N	0	N	N
126	20241010	110630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3710	-25	5	-0.67	9216265	2486	14.63	3745	3745	3700	4855	2615	3735	3707.27	8.32	-296	3788	3761	3723	3696	3658	3742	3677	72	1120	500	2760	5	1	14400000	534	4.13	0.27	12	0.02	899.00	13555.00	5150	20240607	-27.96	3635	20241004	2.06	5150	-27.96	20240607	3635	2.06	20241004	5150	-27.96	20240607	3635	2.06	20241004	1.25	N	069730	500	72 억	1197756	N	N	0	N	N
127	20241010	100630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3705	-30	5	-0.80	6546610	1766	10.39	3745	3745	3700	4855	2615	3735	3707.03	8.32	-176	3788	3761	3723	3696	3658	3742	3677	72	1120	500	2760	5	1	14400000	534	4.12	0.27	12	0.01	899.00	13555.00	5150	20240607	-28.06	3635	20241004	1.93	5150	-28.06	20240607	3635	1.93	20241004	5150	-28.06	20240607	3635	1.93	20241004	1.25	N	069730	500	72 억	1197756	N	N	0	N	N
128	20241010	090632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3745	10	2	0.27	3745	1	0.01	3745	3745	3745	4855	2615	3735	3745.00	8.32	0	3788	3761	3723	3696	3658	3742	3677	72	1120	500	2760	5	1	14400000	539	4.17	0.28	12	0.00	899.00	13555.00	5150	20240607	-27.28	3635	20241004	3.03	5150	-27.28	20240607	3635	3.03	20241004	5150	-27.28	20240607	3635	3.03	20241004	1.25	N	069730	500	72 억	1197756	N	N	0	N	N
129	20241008	160627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3735	0	3	0.00	62993565	16996	96.50	3745	3750	3685	4855	2615	3735	3706.38	8.36	-5932	3771	3752	3721	3702	3671	3760	3710	72	1120	500	2760	5	1	14400000	538	4.15	0.28	12	0.12	899.00	13555.00	5150	20240607	-27.48	3635	20241004	2.75	5150	-27.48	20240607	3635	2.75	20241004	5150	-27.48	20240607	3635	2.75	20241004	1.24	N	069730	500	72 억	1203703	N	N	0	N	N
130	20241008	150631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3730	-5	5	-0.13	57571095	15545	88.26	3745	3750	3685	4855	2615	3735	3703.51	8.36	-5801	3771	3752	3721	3702	3671	3760	3710	72	1120	500	2760	5	1	14400000	537	4.15	0.28	12	0.11	899.00	13555.00	5150	20240607	-27.57	3635	20241004	2.61	5150	-27.57	20240607	3635	2.61	20241004	5150	-27.57	20240607	3635	2.61	20241004	1.24	N	069730	500	72 억	1203703	N	N	0	N	N
131	20241008	140629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3720	-15	5	-0.40	54566010	14737	83.68	3745	3750	3685	4855	2615	3735	3702.65	8.36	-5617	3771	3752	3721	3702	3671	3760	3710	72	1120	500	2760	5	1	14400000	536	4.14	0.27	12	0.10	899.00	13555.00	5150	20240607	-27.77	3635	20241004	2.34	5150	-27.77	20240607	3635	2.34	20241004	5150	-27.77	20240607	3635	2.34	20241004	1.24	N	069730	500	72 억	1203703	N	N	0	N	N
132	20241008	130628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3705	-30	5	-0.80	35545485	9597	54.49	3745	3750	3685	4855	2615	3735	3703.81	8.36	-1664	3771	3752	3721	3702	3671	3760	3710	72	1120	500	2760	5	1	14400000	534	4.12	0.27	12	0.07	899.00	13555.00	5150	20240607	-28.06	3635	20241004	1.93	5150	-28.06	20240607	3635	1.93	20241004	5150	-28.06	20240607	3635	1.93	20241004	1.24	N	069730	500	72 억	1203703	N	N	0	N	N
133	20241008	120629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3705	-30	5	-0.80	10310455	2775	15.76	3745	3750	3700	4855	2615	3735	3715.48	8.36	-904	3771	3752	3721	3702	3671	3760	3710	72	1120	500	2760	5	1	14400000	534	4.12	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.06	3635	20241004	1.93	5150	-28.06	20240607	3635	1.93	20241004	5150	-28.06	20240607	3635	1.93	20241004	1.24	N	069730	500	72 억	1203703	N	N	0	N	N
134	20241008	110627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3705	-30	5	-0.80	8782430	2364	13.42	3745	3750	3700	4855	2615	3735	3715.07	8.36	-847	3771	3752	3721	3702	3671	3760	3710	72	1120	500	2760	5	1	14400000	534	4.12	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.06	3635	20241004	1.93	5150	-28.06	20240607	3635	1.93	20241004	5150	-28.06	20240607	3635	1.93	20241004	1.24	N	069730	500	72 억	1203703	N	N	0	N	N
135	20241008	100630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3720	-15	5	-0.40	6342305	1706	9.69	3745	3750	3700	4855	2615	3735	3717.65	8.36	-455	3771	3752	3721	3702	3671	3760	3710	72	1120	500	2760	5	1	14400000	536	4.14	0.27	12	0.01	899.00	13555.00	5150	20240607	-27.77	3635	20241004	2.34	5150	-27.77	20240607	3635	2.34	20241004	5150	-27.77	20240607	3635	2.34	20241004	1.24	N	069730	500	72 억	1203703	N	N	0	N	N
136	20241008	090628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3735	0	3	0.00	2501645	669	3.80	3745	3750	3735	4855	2615	3735	3739.38	8.36	-430	3771	3752	3721	3702	3671	3760	3710	72	1120	500	2760	5	1	14400000	538	4.15	0.28	12	0.00	899.00	13555.00	5150	20240607	-27.48	3635	20241004	2.75	5150	-27.48	20240607	3635	2.75	20241004	5150	-27.48	20240607	3635	2.75	20241004	1.24	N	069730	500	72 억	1203703	N	N	0	N	N
137	20241007	160629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3735	10	2	0.27	65090665	17532	66.61	3735	3740	3690	4840	2610	3725	3712.68	8.39	-4489	3811	3767	3701	3657	3591	3790	3680	72	1115	500	2750	5	1	14400000	538	4.15	0.28	12	0.12	899.00	13555.00	5150	20240607	-27.48	3635	20241004	2.75	5150	-27.48	20240607	3635	2.75	20241004	5150	-27.48	20240607	3635	2.75	20241004	1.24	N	069730	500	72 억	1208206	N	N	0	N	N
138	20241007	150610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3705	-20	5	-0.54	62525465	16844	64.00	3735	3740	3690	4840	2610	3725	3712.03	8.39	-4269	3811	3767	3701	3657	3591	3790	3680	72	1115	500	2750	5	1	14400000	534	4.12	0.27	12	0.12	899.00	13555.00	5150	20240607	-28.06	3635	20241004	1.93	5150	-28.06	20240607	3635	1.93	20241004	5150	-28.06	20240607	3635	1.93	20241004	1.24	N	069730	500	72 억	1208206	N	N	0	N	N
139	20241007	140633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3730	5	2	0.13	48043730	12937	49.15	3735	3740	3690	4840	2610	3725	3713.67	8.39	-3955	3811	3767	3701	3657	3591	3790	3680	72	1115	500	2750	5	1	14400000	537	4.15	0.28	12	0.09	899.00	13555.00	5150	20240607	-27.57	3635	20241004	2.61	5150	-27.57	20240607	3635	2.61	20241004	5150	-27.57	20240607	3635	2.61	20241004	1.24	N	069730	500	72 억	1208206	N	N	0	N	N
140	20241007	130611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3720	-5	5	-0.13	33824375	9106	34.60	3735	3740	3690	4840	2610	3725	3714.52	8.39	-3451	3811	3767	3701	3657	3591	3790	3680	72	1115	500	2750	5	1	14400000	536	4.14	0.27	12	0.06	899.00	13555.00	5150	20240607	-27.77	3635	20241004	2.34	5150	-27.77	20240607	3635	2.34	20241004	5150	-27.77	20240607	3635	2.34	20241004	1.24	N	069730	500	72 억	1208206	N	N	0	N	N
141	20241007	120643	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3710	-15	5	-0.40	32339990	8707	33.08	3735	3740	3690	4840	2610	3725	3714.25	8.39	-3417	3811	3767	3701	3657	3591	3790	3680	72	1115	500	2750	5	1	14400000	534	4.13	0.27	12	0.06	899.00	13555.00	5150	20240607	-27.96	3635	20241004	2.06	5150	-27.96	20240607	3635	2.06	20241004	5150	-27.96	20240607	3635	2.06	20241004	1.24	N	069730	500	72 억	1208206	N	N	0	N	N
142	20241007	110602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3705	-20	5	-0.54	30272195	8150	30.97	3735	3740	3690	4840	2610	3725	3714.38	8.39	-3345	3811	3767	3701	3657	3591	3790	3680	72	1115	500	2750	5	1	14400000	534	4.12	0.27	12	0.06	899.00	13555.00	5150	20240607	-28.06	3635	20241004	1.93	5150	-28.06	20240607	3635	1.93	20241004	5150	-28.06	20240607	3635	1.93	20241004	1.24	N	069730	500	72 억	1208206	N	N	0	N	N
143	20241007	100602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3720	-5	5	-0.13	28630320	7707	29.28	3735	3740	3690	4840	2610	3725	3714.85	8.39	-3280	3811	3767	3701	3657	3591	3790	3680	72	1115	500	2750	5	1	14400000	536	4.14	0.27	12	0.05	899.00	13555.00	5150	20240607	-27.77	3635	20241004	2.34	5150	-27.77	20240607	3635	2.34	20241004	5150	-27.77	20240607	3635	2.34	20241004	1.24	N	069730	500	72 억	1208206	N	N	0	N	N
144	20241007	090635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3690	-35	5	-0.94	12904070	3459	13.14	3735	3740	3690	4840	2610	3725	3730.58	8.39	-3029	3811	3767	3701	3657	3591	3790	3680	72	1115	500	2750	5	1	14400000	531	4.10	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.35	3635	20241004	1.51	5150	-28.35	20240607	3635	1.51	20241004	5150	-28.35	20240607	3635	1.51	20241004	1.24	N	069730	500	72 억	1208206	N	N	0	N	N
145	20241004	160544	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3725	55	2	1.50	95561475	26033	71.77	3670	3745	3635	4770	2570	3670	3670.73	8.41	-3212	3853	3761	3708	3616	3563	3735	3590	72	1100	500	2710	5	1	14400000	536	4.14	0.27	12	0.18	899.00	13555.00	5150	20240607	-27.67	3635	20241004	2.48	5150	-27.67	20240607	3635	2.48	20241004	5150	-27.67	20240607	3635	2.48	20241004	1.26	N	069730	500	72 억	1211431	N	N	0	N	N
146	20241004	150550	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3680	10	2	0.27	90299455	24614	67.86	3670	3745	3635	4770	2570	3670	3668.62	8.41	-2551	3853	3761	3708	3616	3563	3735	3590	72	1100	500	2710	5	1	14400000	530	4.09	0.27	12	0.17	899.00	13555.00	5150	20240607	-28.54	3635	20241004	1.24	5150	-28.54	20240607	3635	1.24	20241004	5150	-28.54	20240607	3635	1.24	20241004	1.26	N	069730	500	72 억	1211431	N	N	0	N	N
147	20241004	140552	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3650	-20	5	-0.54	81470675	22205	61.22	3670	3745	3635	4770	2570	3670	3669.02	8.41	-1849	3853	3761	3708	3616	3563	3735	3590	72	1100	500	2710	5	1	14400000	526	4.06	0.27	12	0.15	899.00	13555.00	5150	20240607	-29.13	3635	20241004	0.41	5150	-29.13	20240607	3635	0.41	20241004	5150	-29.13	20240607	3635	0.41	20241004	1.26	N	069730	500	72 억	1211431	N	N	0	N	N
148	20241004	130549	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3705	35	2	0.95	56586980	15407	42.48	3670	3745	3635	4770	2570	3670	3672.81	8.41	-2274	3853	3761	3708	3616	3563	3735	3590	72	1100	500	2710	5	1	14400000	534	4.12	0.27	12	0.11	899.00	13555.00	5150	20240607	-28.06	3635	20241004	1.93	5150	-28.06	20240607	3635	1.93	20241004	5150	-28.06	20240607	3635	1.93	20241004	1.26	N	069730	500	72 억	1211431	N	N	0	N	N
149	20241004	120549	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3685	15	2	0.41	31935185	8701	23.99	3670	3715	3635	4770	2570	3670	3670.29	8.41	-1736	3853	3761	3708	3616	3563	3735	3590	72	1100	500	2710	5	1	14400000	531	4.10	0.27	12	0.06	899.00	13555.00	5150	20240607	-28.45	3635	20241004	1.38	5150	-28.45	20240607	3635	1.38	20241004	5150	-28.45	20240607	3635	1.38	20241004	1.26	N	069730	500	72 억	1211431	N	N	0	N	N
150	20241004	110546	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3715	45	2	1.23	29785020	8118	22.38	3670	3715	3635	4770	2570	3670	3669.01	8.41	-1785	3853	3761	3708	3616	3563	3735	3590	72	1100	500	2710	5	1	14400000	535	4.13	0.27	12	0.06	899.00	13555.00	5150	20240607	-27.86	3635	20241004	2.20	5150	-27.86	20240607	3635	2.20	20241004	5150	-27.86	20240607	3635	2.20	20241004	1.26	N	069730	500	72 억	1211431	N	N	0	N	N
151	20241004	100544	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3685	15	2	0.41	23030075	6292	17.35	3670	3685	3635	4770	2570	3670	3660.22	8.41	-1131	3853	3761	3708	3616	3563	3735	3590	72	1100	500	2710	5	1	14400000	531	4.10	0.27	12	0.04	899.00	13555.00	5150	20240607	-28.45	3635	20241004	1.38	5150	-28.45	20240607	3635	1.38	20241004	5150	-28.45	20240607	3635	1.38	20241004	1.26	N	069730	500	72 억	1211431	N	N	0	N	N
152	20241004	090544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3660	-10	5	-0.27	5959970	1624	4.48	3670	3670	3660	4770	2570	3670	3669.93	8.41	-358	3853	3761	3708	3616	3563	3735	3590	72	1100	500	2710	5	1	14400000	527	4.07	0.27	12	0.01	899.00	13555.00	5150	20240607	-28.93	3650	20240805	0.27	5150	-28.93	20240607	3650	0.27	20240805	5150	-28.93	20240607	3650	0.27	20240805	1.26	N	069730	500	72 억	1211431	N	N	0	N	N
153	20241002	160542	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3670	-110	5	-2.91	133958035	36214	417.65	3800	3800	3655	4910	2650	3780	3699.07	8.46	-5871	3893	3836	3808	3751	3723	3822	3737	72	1130	500	2790	5	1	14400000	528	4.08	0.27	12	0.25	899.00	13555.00	5150	20240607	-28.74	3650	20240805	0.55	5150	-28.74	20240607	3650	0.55	20240805	5150	-28.74	20240607	3650	0.55	20240805	1.23	N	069730	500	72 억	1217894	N	N	0	N	N
154	20241002	150552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3675	-105	5	-2.78	130621225	35306	407.17	3800	3800	3655	4910	2650	3780	3699.69	8.46	-5480	3893	3836	3808	3751	3723	3822	3737	72	1130	500	2790	5	1	14400000	529	4.09	0.27	12	0.25	899.00	13555.00	5150	20240607	-28.64	3650	20240805	0.68	5150	-28.64	20240607	3650	0.68	20240805	5150	-28.64	20240607	3650	0.68	20240805	1.23	N	069730	500	72 억	1217894	N	N	0	N	N
155	20241002	140550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3675	-105	5	-2.78	116401035	31432	362.50	3800	3800	3655	4910	2650	3780	3703.27	8.46	-4485	3893	3836	3808	3751	3723	3822	3737	72	1130	500	2790	5	1	14400000	529	4.09	0.27	12	0.22	899.00	13555.00	5150	20240607	-28.64	3650	20240805	0.68	5150	-28.64	20240607	3650	0.68	20240805	5150	-28.64	20240607	3650	0.68	20240805	1.23	N	069730	500	72 억	1217894	N	N	0	N	N
156	20241002	130545	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3715	-65	5	-1.72	95435360	25731	296.75	3800	3800	3655	4910	2650	3780	3708.96	8.46	-3224	3893	3836	3808	3751	3723	3822	3737	72	1130	500	2790	5	1	14400000	535	4.13	0.27	12	0.18	899.00	13555.00	5150	20240607	-27.86	3650	20240805	1.78	5150	-27.86	20240607	3650	1.78	20240805	5150	-27.86	20240607	3650	1.78	20240805	1.23	N	069730	500	72 억	1217894	N	N	0	N	N
157	20241002	120541	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3715	-65	5	-1.72	94740665	25544	294.59	3800	3800	3655	4910	2650	3780	3708.92	8.46	-3112	3893	3836	3808	3751	3723	3822	3737	72	1130	500	2790	5	1	14400000	535	4.13	0.27	12	0.18	899.00	13555.00	5150	20240607	-27.86	3650	20240805	1.78	5150	-27.86	20240607	3650	1.78	20240805	5150	-27.86	20240607	3650	1.78	20240805	1.23	N	069730	500	72 억	1217894	N	N	0	N	N
158	20241002	110537	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3730	-50	5	-1.32	27396425	7328	84.51	3800	3800	3715	4910	2650	3780	3738.60	8.46	-1607	3893	3836	3808	3751	3723	3822	3737	72	1130	500	2790	5	1	14400000	537	4.15	0.28	12	0.05	899.00	13555.00	5150	20240607	-27.57	3650	20240805	2.19	5150	-27.57	20240607	3650	2.19	20240805	5150	-27.57	20240607	3650	2.19	20240805	1.23	N	069730	500	72 억	1217894	N	N	0	N	N
159	20241002	100535	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3760	-20	5	-0.53	26128025	6989	80.60	3800	3800	3715	4910	2650	3780	3738.45	8.46	-1546	3893	3836	3808	3751	3723	3822	3737	72	1130	500	2790	5	1	14400000	541	4.18	0.28	12	0.05	899.00	13555.00	5150	20240607	-26.99	3650	20240805	3.01	5150	-26.99	20240607	3650	3.01	20240805	5150	-26.99	20240607	3650	3.01	20240805	1.23	N	069730	500	72 억	1217894	N	N	0	N	N
160	20241002	090533	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3750	-30	5	-0.79	5143795	1369	15.79	3800	3800	3720	4910	2650	3780	3757.34	8.46	-544	3893	3836	3808	3751	3723	3822	3737	72	1130	500	2790	5	1	14400000	540	4.17	0.28	12	0.01	899.00	13555.00	5150	20240607	-27.18	3650	20240805	2.74	5150	-27.18	20240607	3650	2.74	20240805	5150	-27.18	20240607	3650	2.74	20240805	1.23	N	069730	500	72 억	1217894	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History