KissMeData/026940/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160417	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-5	5	-0.20	49358115	19878	86.08	2495	2505	2455	3240	1750	2495	2483.05	1.02	-10	2535	2515	2480	2460	2425	2525	2470	100	745	500	1540	5	1	20000000	498	13.76	0.38	12	0.10	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.50	N	026940	500	100 억	203376	N	N	0	N	N
3	20241031	150421	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	0	3	0.00	37639735	15188	65.77	2495	2500	2455	3240	1750	2495	2478.25	1.02	-4	2535	2515	2480	2460	2425	2525	2470	100	745	500	1540	5	1	20000000	499	13.78	0.38	12	0.08	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.50	N	026940	500	100 억	203376	N	N	0	N	N
4	20241031	140420	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-5	5	-0.20	27439385	11088	48.02	2495	2500	2455	3240	1750	2495	2474.69	1.02	-60	2535	2515	2480	2460	2425	2525	2470	100	745	500	1540	5	1	20000000	498	13.76	0.38	12	0.06	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.50	N	026940	500	100 억	203376	N	N	0	N	N
5	20241031	130419	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	5	2	0.20	25369410	10256	44.41	2495	2500	2455	3240	1750	2495	2473.62	1.02	-175	2535	2515	2480	2460	2425	2525	2470	100	745	500	1540	5	1	20000000	500	13.81	0.38	12	0.05	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.50	N	026940	500	100 억	203376	N	N	0	N	N
6	20241031	120419	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	0	3	0.00	22650295	9165	39.69	2495	2500	2455	3240	1750	2495	2471.39	1.02	-220	2535	2515	2480	2460	2425	2525	2470	100	745	500	1540	5	1	20000000	499	13.78	0.38	12	0.05	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.50	N	026940	500	100 억	203376	N	N	0	N	N
7	20241031	110421	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-10	5	-0.40	17457590	7077	30.65	2495	2495	2455	3240	1750	2495	2466.81	1.02	-129	2535	2515	2480	2460	2425	2525	2470	100	745	500	1540	5	1	20000000	497	13.73	0.38	12	0.04	181.00	6623.00	6150	20231214	-59.59	2360	20240806	5.30	4890	-49.18	20240108	2360	5.30	20240806	6150	-59.59	20231214	2360	5.30	20240806	3.50	N	026940	500	100 억	203376	N	N	0	N	N
8	20241031	100420	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	-20	5	-0.80	12394045	5029	21.78	2495	2495	2455	3240	1750	2495	2464.51	1.02	57	2535	2515	2480	2460	2425	2525	2470	100	745	500	1540	5	1	20000000	495	13.67	0.37	12	0.03	181.00	6623.00	6150	20231214	-59.76	2360	20240806	4.87	4890	-49.39	20240108	2360	4.87	20240806	6150	-59.76	20231214	2360	4.87	20240806	3.50	N	026940	500	100 억	203376	N	N	0	N	N
9	20241031	090419	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-5	5	-0.20	189530	76	0.33	2495	2495	2490	3240	1750	2495	2493.82	1.02	-57	2535	2515	2480	2460	2425	2525	2470	100	745	500	1540	5	1	20000000	498	13.76	0.38	12	0.00	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.50	N	026940	500	100 억	203376	N	N	0	N	N
10	20241030	160418	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	0	3	0.00	57119545	23082	126.50	2490	2500	2445	3240	1750	2495	2474.64	1.01	1967	2545	2520	2495	2470	2445	2532	2482	100	745	500	1540	5	1	20000000	499	13.78	0.38	12	0.12	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.51	N	026940	500	100 억	201448	N	N	0	N	N
11	20241030	150426	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-5	5	-0.20	55390905	22389	122.70	2490	2500	2445	3240	1750	2495	2474.02	1.01	1991	2545	2520	2495	2470	2445	2532	2482	100	745	500	1540	5	1	20000000	498	13.76	0.38	12	0.11	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.51	N	026940	500	100 억	201448	N	N	0	N	N
12	20241030	140422	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	0	3	0.00	49179520	19893	109.02	2490	2500	2445	3240	1750	2495	2472.20	1.01	1853	2545	2520	2495	2470	2445	2532	2482	100	745	500	1540	5	1	20000000	499	13.78	0.38	12	0.10	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.51	N	026940	500	100 억	201448	N	N	0	N	N
13	20241030	130422	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-5	5	-0.20	43232555	17508	95.95	2490	2500	2445	3240	1750	2495	2469.30	1.01	1926	2545	2520	2495	2470	2445	2532	2482	100	745	500	1540	5	1	20000000	498	13.76	0.38	12	0.09	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.51	N	026940	500	100 억	201448	N	N	0	N	N
14	20241030	120426	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	5	2	0.20	41602670	16854	92.37	2490	2500	2445	3240	1750	2495	2468.42	1.01	2160	2545	2520	2495	2470	2445	2532	2482	100	745	500	1540	5	1	20000000	500	13.81	0.38	12	0.08	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.51	N	026940	500	100 억	201448	N	N	0	N	N
15	20241030	110420	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	-20	5	-0.80	36180065	14674	80.42	2490	2490	2445	3240	1750	2495	2465.59	1.01	2214	2545	2520	2495	2470	2445	2532	2482	100	745	500	1540	5	1	20000000	495	13.67	0.37	12	0.07	181.00	6623.00	6150	20231214	-59.76	2360	20240806	4.87	4890	-49.39	20240108	2360	4.87	20240806	6150	-59.76	20231214	2360	4.87	20240806	3.51	N	026940	500	100 억	201448	N	N	0	N	N
16	20241030	100420	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	-25	5	-1.00	32120545	13037	71.45	2490	2490	2445	3240	1750	2495	2463.80	1.01	2135	2545	2520	2495	2470	2445	2532	2482	100	745	500	1540	5	1	20000000	494	13.65	0.37	12	0.07	181.00	6623.00	6150	20231214	-59.84	2360	20240806	4.66	4890	-49.49	20240108	2360	4.66	20240806	6150	-59.84	20231214	2360	4.66	20240806	3.51	N	026940	500	100 억	201448	N	N	0	N	N
17	20241030	090420	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-5	5	-0.20	306065	123	0.67	2490	2490	2485	3240	1750	2495	2488.33	1.01	-54	2545	2520	2495	2470	2445	2532	2482	100	745	500	1540	5	1	20000000	498	13.76	0.38	12	0.00	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.51	N	026940	500	100 억	201448	N	N	0	N	N
18	20241029	160407	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	10	2	0.40	45388885	18238	71.07	2485	2520	2470	3230	1740	2485	2488.52	1.01	269	2531	2507	2481	2457	2431	2520	2470	100	745	500	1540	5	1	20000000	499	13.78	0.38	12	0.09	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.54	N	026940	500	100 억	201179	N	N	0	N	N
19	20241029	150414	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	0	3	0.00	35008040	14072	54.84	2485	2520	2470	3230	1740	2485	2487.78	1.01	-54	2531	2507	2481	2457	2431	2520	2470	100	745	500	1540	5	1	20000000	497	13.73	0.38	12	0.07	181.00	6623.00	6150	20231214	-59.59	2360	20240806	5.30	4890	-49.18	20240108	2360	5.30	20240806	6150	-59.59	20231214	2360	5.30	20240806	3.54	N	026940	500	100 억	201179	N	N	0	N	N
20	20241029	140408	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	5	2	0.20	25362520	10190	39.71	2485	2520	2470	3230	1740	2485	2488.96	1.01	-99	2531	2507	2481	2457	2431	2520	2470	100	745	500	1540	5	1	20000000	498	13.76	0.38	12	0.05	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.54	N	026940	500	100 억	201179	N	N	0	N	N
21	20241029	130409	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	10	2	0.40	22467205	9026	35.17	2485	2520	2470	3230	1740	2485	2489.17	1.01	-242	2531	2507	2481	2457	2431	2520	2470	100	745	500	1540	5	1	20000000	499	13.78	0.38	12	0.05	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.54	N	026940	500	100 억	201179	N	N	0	N	N
22	20241029	120412	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	10	2	0.40	13518710	5434	21.18	2485	2520	2470	3230	1740	2485	2487.80	1.01	-201	2531	2507	2481	2457	2431	2520	2470	100	745	500	1540	5	1	20000000	499	13.78	0.38	12	0.03	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.54	N	026940	500	100 억	201179	N	N	0	N	N
23	20241029	110418	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-5	5	-0.20	9421250	3788	14.76	2485	2520	2470	3230	1740	2485	2487.13	1.01	-194	2531	2507	2481	2457	2431	2520	2470	100	745	500	1540	5	1	20000000	496	13.70	0.37	12	0.02	181.00	6623.00	6150	20231214	-59.67	2360	20240806	5.08	4890	-49.28	20240108	2360	5.08	20240806	6150	-59.67	20231214	2360	5.08	20240806	3.54	N	026940	500	100 억	201179	N	N	0	N	N
24	20241029	100411	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	-10	5	-0.40	6661160	2674	10.42	2485	2520	2475	3230	1740	2485	2491.08	1.01	-186	2531	2507	2481	2457	2431	2520	2470	100	745	500	1540	5	1	20000000	495	13.67	0.37	12	0.01	181.00	6623.00	6150	20231214	-59.76	2360	20240806	4.87	4890	-49.39	20240108	2360	4.87	20240806	6150	-59.76	20231214	2360	4.87	20240806	3.54	N	026940	500	100 억	201179	N	N	0	N	N
25	20241028	160406	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	10	2	0.40	61187885	24592	126.38	2465	2505	2455	3215	1735	2475	2488.23	1.00	1730	2515	2495	2480	2460	2445	2505	2470	100	740	500	1530	5	1	20000000	497	13.73	0.38	12	0.12	181.00	6623.00	6150	20231214	-59.59	2360	20240806	5.30	4890	-49.18	20240108	2360	5.30	20240806	6150	-59.59	20231214	2360	5.30	20240806	3.59	N	026940	500	100 억	199857	N	N	0	N	N
26	20241028	150408	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	20	2	0.81	57059995	22932	117.85	2465	2505	2455	3215	1735	2475	2488.23	1.00	1551	2515	2495	2480	2460	2445	2505	2470	100	740	500	1530	5	1	20000000	499	13.78	0.38	12	0.11	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.59	N	026940	500	100 억	199857	N	N	0	N	N
27	20241028	140410	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	25	2	1.01	51862595	20849	107.14	2465	2505	2455	3215	1735	2475	2487.53	1.00	1112	2515	2495	2480	2460	2445	2505	2470	100	740	500	1530	5	1	20000000	500	13.81	0.38	12	0.10	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.59	N	026940	500	100 억	199857	N	N	0	N	N
28	20241028	130407	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	30	2	1.21	45357925	18244	93.76	2465	2505	2455	3215	1735	2475	2486.18	1.00	516	2515	2495	2480	2460	2445	2505	2470	100	740	500	1530	5	1	20000000	501	13.84	0.38	12	0.09	181.00	6623.00	6150	20231214	-59.27	2360	20240806	6.14	4890	-48.77	20240108	2360	6.14	20240806	6150	-59.27	20231214	2360	6.14	20240806	3.59	N	026940	500	100 억	199857	N	N	0	N	N
29	20241028	120408	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	25	2	1.01	40016350	16107	82.77	2465	2500	2455	3215	1735	2475	2484.41	1.00	278	2515	2495	2480	2460	2445	2505	2470	100	740	500	1530	5	1	20000000	500	13.81	0.38	12	0.08	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.59	N	026940	500	100 억	199857	N	N	0	N	N
30	20241028	110341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	15	2	0.61	37202615	14979	76.98	2465	2500	2455	3215	1735	2475	2483.65	1.00	88	2515	2495	2480	2460	2445	2505	2470	100	740	500	1530	5	1	20000000	498	13.76	0.38	12	0.07	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.59	N	026940	500	100 억	199857	N	N	0	N	N
31	20241028	100405	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	25	2	1.01	30859990	12426	63.86	2465	2500	2455	3215	1735	2475	2483.50	1.00	-4	2515	2495	2480	2460	2445	2505	2470	100	740	500	1530	5	1	20000000	500	13.81	0.38	12	0.06	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.59	N	026940	500	100 억	199857	N	N	0	N	N
32	20241028	090405	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	-10	5	-0.40	2849545	1156	5.94	2465	2470	2465	3215	1735	2475	2465.00	1.00	-155	2515	2495	2480	2460	2445	2505	2470	100	740	500	1530	5	1	20000000	493	13.62	0.37	12	0.01	181.00	6623.00	6150	20231214	-59.92	2360	20240806	4.45	4890	-49.59	20240108	2360	4.45	20240806	6150	-59.92	20231214	2360	4.45	20240806	3.59	N	026940	500	100 억	199857	N	N	0	N	N
33	20241025	160404	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	20	2	0.81	48369940	19459	41.40	2470	2500	2465	3190	1720	2455	2485.88	1.01	-1285	2521	2487	2471	2437	2421	2480	2430	100	735	500	1520	5	1	20000000	495	13.67	0.37	12	0.10	181.00	6623.00	6150	20231214	-59.76	2360	20240806	4.87	4890	-49.39	20240108	2360	4.87	20240806	6150	-59.76	20231214	2360	4.87	20240806	3.60	N	026940	500	100 억	201142	N	N	0	N	N
34	20241025	150409	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	25	2	1.02	43184535	17364	36.95	2470	2500	2465	3190	1720	2455	2487.02	1.01	-1329	2521	2487	2471	2437	2421	2480	2430	100	735	500	1520	5	1	20000000	496	13.70	0.37	12	0.09	181.00	6623.00	6150	20231214	-59.67	2360	20240806	5.08	4890	-49.28	20240108	2360	5.08	20240806	6150	-59.67	20231214	2360	5.08	20240806	3.60	N	026940	500	100 억	201142	N	N	0	N	N
35	20241025	140407	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2470	15	2	0.61	39977915	16067	34.19	2470	2500	2470	3190	1720	2455	2488.20	1.01	-1022	2521	2487	2471	2437	2421	2480	2430	100	735	500	1520	5	1	20000000	494	13.65	0.37	12	0.08	181.00	6623.00	6150	20231214	-59.84	2360	20240806	4.66	4890	-49.49	20240108	2360	4.66	20240806	6150	-59.84	20231214	2360	4.66	20240806	3.60	N	026940	500	100 억	201142	N	N	0	N	N
36	20241025	130409	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	40	2	1.63	34158575	13717	29.19	2470	2500	2470	3190	1720	2455	2490.24	1.01	-1605	2521	2487	2471	2437	2421	2480	2430	100	735	500	1520	5	1	20000000	499	13.78	0.38	12	0.07	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.60	N	026940	500	100 억	201142	N	N	0	N	N
37	20241025	120409	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	35	2	1.43	33230205	13344	28.39	2470	2500	2470	3190	1720	2455	2490.27	1.01	-1671	2521	2487	2471	2437	2421	2480	2430	100	735	500	1520	5	1	20000000	498	13.76	0.38	12	0.07	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.60	N	026940	500	100 억	201142	N	N	0	N	N
38	20241025	110406	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	35	2	1.43	31551660	12669	26.96	2470	2500	2470	3190	1720	2455	2490.46	1.01	-1701	2521	2487	2471	2437	2421	2480	2430	100	735	500	1520	5	1	20000000	498	13.76	0.38	12	0.06	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.60	N	026940	500	100 억	201142	N	N	0	N	N
39	20241025	100407	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	35	2	1.43	22917740	9203	19.58	2470	2500	2470	3190	1720	2455	2490.25	1.01	-139	2521	2487	2471	2437	2421	2480	2430	100	735	500	1520	5	1	20000000	498	13.76	0.38	12	0.05	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.60	N	026940	500	100 억	201142	N	N	0	N	N
40	20241025	090407	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	30	2	1.22	1641255	663	1.41	2470	2485	2470	3190	1720	2455	2475.50	1.01	-41	2521	2487	2471	2437	2421	2480	2430	100	735	500	1520	5	1	20000000	497	13.73	0.38	12	0.00	181.00	6623.00	6150	20231214	-59.59	2360	20240806	5.30	4890	-49.18	20240108	2360	5.30	20240806	6150	-59.59	20231214	2360	5.30	20240806	3.60	N	026940	500	100 억	201142	N	N	0	N	N
41	20241024	160401	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	-65	5	-2.58	115788305	46857	521.68	2480	2505	2455	3275	1765	2520	2471.10	1.00	1011	2543	2531	2508	2496	2473	2537	2502	100	755	500	1560	5	1	20000000	491	13.56	0.37	12	0.23	181.00	6623.00	6150	20231214	-60.08	2360	20240806	4.03	4890	-49.80	20240108	2360	4.03	20240806	6150	-60.08	20231214	2360	4.03	20240806	3.54	N	026940	500	100 억	200047	N	N	0	N	N
42	20241024	150403	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	-60	5	-2.38	103349415	41791	465.27	2480	2505	2455	3275	1765	2520	2473.01	1.00	1902	2543	2531	2508	2496	2473	2537	2502	100	755	500	1560	5	1	20000000	492	13.59	0.37	12	0.21	181.00	6623.00	6150	20231214	-60.00	2360	20240806	4.24	4890	-49.69	20240108	2360	4.24	20240806	6150	-60.00	20231214	2360	4.24	20240806	3.54	N	026940	500	100 억	200047	N	N	0	N	N
43	20241024	140358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-40	5	-1.59	82678740	33405	371.91	2480	2505	2455	3275	1765	2520	2475.04	1.00	1791	2543	2531	2508	2496	2473	2537	2502	100	755	500	1560	5	1	20000000	496	13.70	0.37	12	0.17	181.00	6623.00	6150	20231214	-59.67	2360	20240806	5.08	4890	-49.28	20240108	2360	5.08	20240806	6150	-59.67	20231214	2360	5.08	20240806	3.54	N	026940	500	100 억	200047	N	N	0	N	N
44	20241024	130404	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-25	5	-0.99	75615895	30554	340.17	2480	2505	2455	3275	1765	2520	2474.83	1.00	1757	2543	2531	2508	2496	2473	2537	2502	100	755	500	1560	5	1	20000000	499	13.78	0.38	12	0.15	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.54	N	026940	500	100 억	200047	N	N	0	N	N
45	20241024	120402	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-20	5	-0.79	75291330	30424	338.72	2480	2505	2455	3275	1765	2520	2474.73	1.00	1758	2543	2531	2508	2496	2473	2537	2502	100	755	500	1560	5	1	20000000	500	13.81	0.38	12	0.15	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.54	N	026940	500	100 억	200047	N	N	0	N	N
46	20241024	110404	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-25	5	-0.99	66381780	26846	298.89	2480	2505	2455	3275	1765	2520	2472.69	1.00	1843	2543	2531	2508	2496	2473	2537	2502	100	755	500	1560	5	1	20000000	499	13.78	0.38	12	0.13	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.54	N	026940	500	100 억	200047	N	N	0	N	N
47	20241024	100405	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-30	5	-1.19	63642880	25749	286.67	2480	2490	2455	3275	1765	2520	2471.66	1.00	2008	2543	2531	2508	2496	2473	2537	2502	100	755	500	1560	5	1	20000000	498	13.76	0.38	12	0.13	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.54	N	026940	500	100 억	200047	N	N	0	N	N
48	20241024	090424	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	-45	5	-1.79	12675070	5113	56.92	2480	2490	2475	3275	1765	2520	2478.99	1.00	1108	2543	2531	2508	2496	2473	2537	2502	100	755	500	1560	5	1	20000000	495	13.67	0.37	12	0.03	181.00	6623.00	6150	20231214	-59.76	2360	20240806	4.87	4890	-49.39	20240108	2360	4.87	20240806	6150	-59.76	20231214	2360	4.87	20240806	3.54	N	026940	500	100 억	200047	N	N	0	N	N
49	20241023	160404	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	20	2	0.80	22062395	8822	18.01	2510	2520	2485	3250	1750	2500	2500.83	1.00	-133	2596	2547	2506	2457	2416	2527	2437	100	750	500	1550	5	1	20000000	504	13.92	0.38	12	0.04	181.00	6623.00	6150	20231214	-59.02	2360	20240806	6.78	4890	-48.47	20240108	2360	6.78	20240806	6150	-59.02	20231214	2360	6.78	20240806	3.54	N	026940	500	100 억	200136	N	N	0	N	N
50	20241023	150409	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	15	2	0.60	19543665	7820	15.96	2510	2520	2485	3250	1750	2500	2499.19	1.00	-72	2596	2547	2506	2457	2416	2527	2437	100	750	500	1550	5	1	20000000	503	13.90	0.38	12	0.04	181.00	6623.00	6150	20231214	-59.11	2360	20240806	6.57	4890	-48.57	20240108	2360	6.57	20240806	6150	-59.11	20231214	2360	6.57	20240806	3.54	N	026940	500	100 억	200136	N	N	0	N	N
51	20241023	140410	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	0	3	0.00	14100700	5645	11.52	2510	2515	2485	3250	1750	2500	2497.91	1.00	168	2596	2547	2506	2457	2416	2527	2437	100	750	500	1550	5	1	20000000	500	13.81	0.38	12	0.03	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.54	N	026940	500	100 억	200136	N	N	0	N	N
52	20241023	130405	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	0	3	0.00	11094190	4444	9.07	2510	2515	2485	3250	1750	2500	2496.44	1.00	220	2596	2547	2506	2457	2416	2527	2437	100	750	500	1550	5	1	20000000	500	13.81	0.38	12	0.02	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.54	N	026940	500	100 억	200136	N	N	0	N	N
53	20241023	120403	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	0	3	0.00	7888215	3159	6.45	2510	2515	2485	3250	1750	2500	2497.06	1.00	276	2596	2547	2506	2457	2416	2527	2437	100	750	500	1550	5	1	20000000	500	13.81	0.38	12	0.02	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.54	N	026940	500	100 억	200136	N	N	0	N	N
54	20241023	110403	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	10	2	0.40	6780070	2715	5.54	2510	2515	2485	3250	1750	2500	2497.26	1.00	266	2596	2547	2506	2457	2416	2527	2437	100	750	500	1550	5	1	20000000	502	13.87	0.38	12	0.01	181.00	6623.00	6150	20231214	-59.19	2360	20240806	6.36	4890	-48.67	20240108	2360	6.36	20240806	6150	-59.19	20231214	2360	6.36	20240806	3.54	N	026940	500	100 억	200136	N	N	0	N	N
55	20241023	100403	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2495	-5	5	-0.20	3441415	1379	2.81	2510	2515	2485	3250	1750	2500	2495.59	1.00	96	2596	2547	2506	2457	2416	2527	2437	100	750	500	1550	5	1	20000000	499	13.78	0.38	12	0.01	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.54	N	026940	500	100 억	200136	N	N	0	N	N
56	20241023	090403	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	15	2	0.60	60250	24	0.05	2510	2515	2510	3250	1750	2500	2510.42	1.00	4	2596	2547	2506	2457	2416	2527	2437	100	750	500	1550	5	1	20000000	503	13.90	0.38	12	0.00	181.00	6623.00	6150	20231214	-59.11	2360	20240806	6.57	4890	-48.57	20240108	2360	6.57	20240806	6150	-59.11	20231214	2360	6.57	20240806	3.54	N	026940	500	100 억	200136	N	N	0	N	N
57	20241022	160359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-45	5	-1.77	121397110	48399	241.69	2535	2555	2465	3305	1785	2545	2508.26	1.01	-1847	2605	2575	2555	2525	2505	2565	2515	100	760	500	1570	5	1	20000000	500	13.81	0.38	12	0.24	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.53	N	026940	500	100 억	201999	N	N	3	N	N
58	20241022	150404	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	-35	5	-1.38	89932880	35859	179.07	2535	2555	2465	3305	1785	2545	2507.96	1.01	-1824	2605	2575	2555	2525	2505	2565	2515	100	760	500	1570	5	1	20000000	502	13.87	0.38	12	0.18	181.00	6623.00	6150	20231214	-59.19	2360	20240806	6.36	4890	-48.67	20240108	2360	6.36	20240806	6150	-59.19	20231214	2360	6.36	20240806	3.53	N	026940	500	100 억	201999	N	N	3	N	N
59	20241022	140405	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	-30	5	-1.18	79867780	31849	159.05	2535	2555	2465	3305	1785	2545	2507.70	1.01	-1824	2605	2575	2555	2525	2505	2565	2515	100	760	500	1570	5	1	20000000	503	13.90	0.38	12	0.16	181.00	6623.00	6150	20231214	-59.11	2360	20240806	6.57	4890	-48.57	20240108	2360	6.57	20240806	6150	-59.11	20231214	2360	6.57	20240806	3.53	N	026940	500	100 억	201999	N	N	3	N	N
60	20241022	130404	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	-30	5	-1.18	72151990	28781	143.73	2535	2555	2465	3305	1785	2545	2506.93	1.01	-1269	2605	2575	2555	2525	2505	2565	2515	100	760	500	1570	5	1	20000000	503	13.90	0.38	12	0.14	181.00	6623.00	6150	20231214	-59.11	2360	20240806	6.57	4890	-48.57	20240108	2360	6.57	20240806	6150	-59.11	20231214	2360	6.57	20240806	3.53	N	026940	500	100 억	201999	N	N	3	N	N
61	20241022	120403	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2525	-20	5	-0.79	61950550	24706	123.38	2535	2555	2465	3305	1785	2545	2507.51	1.01	-1988	2605	2575	2555	2525	2505	2565	2515	100	760	500	1570	5	1	20000000	505	13.95	0.38	12	0.12	181.00	6623.00	6150	20231214	-58.94	2360	20240806	6.99	4890	-48.36	20240108	2360	6.99	20240806	6150	-58.94	20231214	2360	6.99	20240806	3.53	N	026940	500	100 억	201999	N	N	3	N	N
62	20241022	110402	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-45	5	-1.77	56242615	22434	112.03	2535	2555	2465	3305	1785	2545	2507.03	1.01	-1777	2605	2575	2555	2525	2505	2565	2515	100	760	500	1570	5	1	20000000	500	13.81	0.38	12	0.11	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.53	N	026940	500	100 억	201999	N	N	3	N	N
63	20241022	100402	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-40	5	-1.57	31856155	12633	63.09	2535	2555	2505	3305	1785	2545	2521.66	1.01	-1212	2605	2575	2555	2525	2505	2565	2515	100	760	500	1570	5	1	20000000	501	13.84	0.38	12	0.06	181.00	6623.00	6150	20231214	-59.27	2360	20240806	6.14	4890	-48.77	20240108	2360	6.14	20240806	6150	-59.27	20231214	2360	6.14	20240806	3.53	N	026940	500	100 억	201999	N	N	3	N	N
64	20241022	090402	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-10	5	-0.39	4279080	1688	8.43	2535	2535	2535	3305	1785	2545	2535.00	1.01	-8	2605	2575	2555	2525	2505	2565	2515	100	760	500	1570	5	1	20000000	507	14.01	0.38	12	0.01	181.00	6623.00	6150	20231214	-58.78	2360	20240806	7.42	4890	-48.16	20240108	2360	7.42	20240806	6150	-58.78	20231214	2360	7.42	20240806	3.53	N	026940	500	100 억	201999	N	N	3	N	N
65	20241021	160400	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-25	5	-0.97	50458285	19762	65.38	2585	2585	2535	3340	1800	2570	2553.36	1.01	-904	2663	2616	2593	2546	2523	2605	2535	100	770	500	1590	5	1	20000000	509	14.06	0.38	12	0.10	181.00	6623.00	6150	20231214	-58.62	2360	20240806	7.84	4890	-47.96	20240108	2360	7.84	20240806	6150	-58.62	20231214	2360	7.84	20240806	3.53	N	026940	500	100 억	202903	N	N	3	N	N
66	20241021	150401	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	5	2	0.19	49411430	19352	64.02	2585	2585	2535	3340	1800	2570	2553.30	1.01	-887	2663	2616	2593	2546	2523	2605	2535	100	770	500	1590	5	1	20000000	515	14.23	0.39	12	0.10	181.00	6623.00	6150	20231214	-58.13	2360	20240806	9.11	4890	-47.34	20240108	2360	9.11	20240806	6150	-58.13	20231214	2360	9.11	20240806	3.53	N	026940	500	100 억	202903	N	N	1	N	N
67	20241021	140403	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	-10	5	-0.39	40179960	15753	52.11	2585	2585	2535	3340	1800	2570	2550.62	1.01	-818	2663	2616	2593	2546	2523	2605	2535	100	770	500	1590	5	1	20000000	512	14.14	0.39	12	0.08	181.00	6623.00	6150	20231214	-58.37	2360	20240806	8.47	4890	-47.65	20240108	2360	8.47	20240806	6150	-58.37	20231214	2360	8.47	20240806	3.53	N	026940	500	100 억	202903	N	N	1	N	N
68	20241021	130401	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	-15	5	-0.58	37718490	14790	48.93	2585	2585	2535	3340	1800	2570	2550.27	1.01	-818	2663	2616	2593	2546	2523	2605	2535	100	770	500	1590	5	1	20000000	511	14.12	0.39	12	0.07	181.00	6623.00	6150	20231214	-58.46	2360	20240806	8.26	4890	-47.75	20240108	2360	8.26	20240806	6150	-58.46	20231214	2360	8.26	20240806	3.53	N	026940	500	100 억	202903	N	N	1	N	N
69	20241021	120402	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-30	5	-1.17	32545970	12756	42.20	2585	2585	2535	3340	1800	2570	2551.42	1.01	-688	2663	2616	2593	2546	2523	2605	2535	100	770	500	1590	5	1	20000000	508	14.03	0.38	12	0.06	181.00	6623.00	6150	20231214	-58.70	2360	20240806	7.63	4890	-48.06	20240108	2360	7.63	20240806	6150	-58.70	20231214	2360	7.63	20240806	3.53	N	026940	500	100 억	202903	N	N	1	N	N
70	20241021	110359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-25	5	-0.97	26748700	10483	34.68	2585	2585	2535	3340	1800	2570	2551.63	1.01	-589	2663	2616	2593	2546	2523	2605	2535	100	770	500	1590	5	1	20000000	509	14.06	0.38	12	0.05	181.00	6623.00	6150	20231214	-58.62	2360	20240806	7.84	4890	-47.96	20240108	2360	7.84	20240806	6150	-58.62	20231214	2360	7.84	20240806	3.53	N	026940	500	100 억	202903	N	N	1	N	N
71	20241021	100402	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2555	-15	5	-0.58	15115140	5915	19.57	2585	2585	2535	3340	1800	2570	2555.39	1.01	-394	2663	2616	2593	2546	2523	2605	2535	100	770	500	1590	5	1	20000000	511	14.12	0.39	12	0.03	181.00	6623.00	6150	20231214	-58.46	2360	20240806	8.26	4890	-47.75	20240108	2360	8.26	20240806	6150	-58.46	20231214	2360	8.26	20240806	3.53	N	026940	500	100 억	202903	N	N	1	N	N
72	20241021	090359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2580	10	2	0.39	250335	97	0.32	2585	2585	2580	3340	1800	2570	2580.77	1.01	60	2663	2616	2593	2546	2523	2605	2535	100	770	500	1590	5	1	20000000	516	14.25	0.39	12	0.00	181.00	6623.00	6150	20231214	-58.05	2360	20240806	9.32	4890	-47.24	20240108	2360	9.32	20240806	6150	-58.05	20231214	2360	9.32	20240806	3.53	N	026940	500	100 억	202903	N	N	1	N	N
73	20241018	160359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	-70	5	-2.65	76485650	29412	203.16	2640	2640	2570	3430	1850	2640	2601.02	1.03	-2676	2673	2656	2638	2621	2603	2647	2612	100	790	500	1630	5	1	20000000	514	14.20	0.39	12	0.15	181.00	6623.00	6150	20231214	-58.21	2360	20240806	8.90	4890	-47.44	20240108	2360	8.90	20240806	6150	-58.21	20231214	2360	8.90	20240806	3.53	N	026940	500	100 억	205579	N	N	1	N	N
74	20241018	150407	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-50	5	-1.89	66526880	25541	176.42	2640	2640	2575	3430	1850	2640	2604.71	1.03	-2202	2673	2656	2638	2621	2603	2647	2612	100	790	500	1630	5	1	20000000	518	14.31	0.39	12	0.13	181.00	6623.00	6150	20231214	-57.89	2360	20240806	9.75	4890	-47.03	20240108	2360	9.75	20240806	6150	-57.89	20231214	2360	9.75	20240806	3.53	N	026940	500	100 억	205579	N	N	3	N	N
75	20241018	140413	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-25	5	-0.95	47385145	18150	125.37	2640	2640	2590	3430	1850	2640	2610.75	1.03	-2146	2673	2656	2638	2621	2603	2647	2612	100	790	500	1630	5	1	20000000	523	14.45	0.39	12	0.09	181.00	6623.00	6150	20231214	-57.48	2360	20240806	10.81	4890	-46.52	20240108	2360	10.81	20240806	6150	-57.48	20231214	2360	10.81	20240806	3.53	N	026940	500	100 억	205579	N	N	3	N	N
76	20241018	130401	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	-45	5	-1.70	44754255	17139	118.39	2640	2640	2595	3430	1850	2640	2611.25	1.03	-1718	2673	2656	2638	2621	2603	2647	2612	100	790	500	1630	5	1	20000000	519	14.34	0.39	12	0.09	181.00	6623.00	6150	20231214	-57.80	2360	20240806	9.96	4890	-46.93	20240108	2360	9.96	20240806	6150	-57.80	20231214	2360	9.96	20240806	3.53	N	026940	500	100 억	205579	N	N	3	N	N
77	20241018	120406	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-25	5	-0.95	35188135	13462	92.99	2640	2640	2605	3430	1850	2640	2613.89	1.03	-1335	2673	2656	2638	2621	2603	2647	2612	100	790	500	1630	5	1	20000000	523	14.45	0.39	12	0.07	181.00	6623.00	6150	20231214	-57.48	2360	20240806	10.81	4890	-46.52	20240108	2360	10.81	20240806	6150	-57.48	20231214	2360	10.81	20240806	3.53	N	026940	500	100 억	205579	N	N	3	N	N
78	20241018	110405	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-30	5	-1.14	26148095	9995	69.04	2640	2640	2605	3430	1850	2640	2616.12	1.03	-1108	2673	2656	2638	2621	2603	2647	2612	100	790	500	1630	5	1	20000000	522	14.42	0.39	12	0.05	181.00	6623.00	6150	20231214	-57.56	2360	20240806	10.59	4890	-46.63	20240108	2360	10.59	20240806	6150	-57.56	20231214	2360	10.59	20240806	3.53	N	026940	500	100 억	205579	N	N	3	N	N
79	20241018	100400	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-30	5	-1.14	10311500	3936	27.19	2640	2640	2605	3430	1850	2640	2619.79	1.03	-478	2673	2656	2638	2621	2603	2647	2612	100	790	500	1630	5	1	20000000	522	14.42	0.39	12	0.02	181.00	6623.00	6150	20231214	-57.56	2360	20240806	10.59	4890	-46.63	20240108	2360	10.59	20240806	6150	-57.56	20231214	2360	10.59	20240806	3.53	N	026940	500	100 억	205579	N	N	3	N	N
80	20241018	090401	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	0	3	0.00	23750	9	0.06	2640	2640	2635	3430	1850	2640	2638.89	1.03	-2	2673	2656	2638	2621	2603	2647	2612	100	790	500	1630	5	1	20000000	528	14.59	0.40	12	0.00	181.00	6623.00	6150	20231214	-57.07	2360	20240806	11.86	4890	-46.01	20240108	2360	11.86	20240806	6150	-57.07	20231214	2360	11.86	20240806	3.53	N	026940	500	100 억	205579	N	N	3	N	N
81	20241017	160400	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-15	5	-0.56	36871430	13990	58.30	2655	2655	2620	3450	1860	2655	2635.56	1.04	-1765	2685	2670	2650	2635	2615	2677	2642	100	795	500	1640	5	1	20000000	528	14.59	0.40	12	0.07	181.00	6623.00	6150	20231214	-57.07	2360	20240806	11.86	4890	-46.01	20240108	2360	11.86	20240806	6150	-57.07	20231214	2360	11.86	20240806	3.52	N	026940	500	100 억	207344	N	N	3	N	N
82	20241017	150400	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-10	5	-0.38	34730375	13178	54.92	2655	2655	2620	3450	1860	2655	2635.48	1.04	-1097	2685	2670	2650	2635	2615	2677	2642	100	795	500	1640	5	1	20000000	529	14.61	0.40	12	0.07	181.00	6623.00	6150	20231214	-56.99	2360	20240806	12.08	4890	-45.91	20240108	2360	12.08	20240806	6150	-56.99	20231214	2360	12.08	20240806	3.52	N	026940	500	100 억	207344	N	N	4	N	N
83	20241017	140401	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	-20	5	-0.75	33275310	12626	52.62	2655	2655	2620	3450	1860	2655	2635.46	1.04	-911	2685	2670	2650	2635	2615	2677	2642	100	795	500	1640	5	1	20000000	527	14.56	0.40	12	0.06	181.00	6623.00	6150	20231214	-57.15	2360	20240806	11.65	4890	-46.11	20240108	2360	11.65	20240806	6150	-57.15	20231214	2360	11.65	20240806	3.52	N	026940	500	100 억	207344	N	N	4	N	N
84	20241017	130400	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-25	5	-0.94	27681500	10505	43.78	2655	2655	2620	3450	1860	2655	2635.08	1.04	-867	2685	2670	2650	2635	2615	2677	2642	100	795	500	1640	5	1	20000000	526	14.53	0.40	12	0.05	181.00	6623.00	6150	20231214	-57.24	2360	20240806	11.44	4890	-46.22	20240108	2360	11.44	20240806	6150	-57.24	20231214	2360	11.44	20240806	3.52	N	026940	500	100 억	207344	N	N	4	N	N
85	20241017	120402	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-15	5	-0.56	22579235	8564	35.69	2655	2655	2625	3450	1860	2655	2636.53	1.04	-766	2685	2670	2650	2635	2615	2677	2642	100	795	500	1640	5	1	20000000	528	14.59	0.40	12	0.04	181.00	6623.00	6150	20231214	-57.07	2360	20240806	11.86	4890	-46.01	20240108	2360	11.86	20240806	6150	-57.07	20231214	2360	11.86	20240806	3.52	N	026940	500	100 억	207344	N	N	4	N	N
86	20241017	110402	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-15	5	-0.56	19400165	7358	30.66	2655	2655	2625	3450	1860	2655	2636.61	1.04	-726	2685	2670	2650	2635	2615	2677	2642	100	795	500	1640	5	1	20000000	528	14.59	0.40	12	0.04	181.00	6623.00	6150	20231214	-57.07	2360	20240806	11.86	4890	-46.01	20240108	2360	11.86	20240806	6150	-57.07	20231214	2360	11.86	20240806	3.52	N	026940	500	100 억	207344	N	N	4	N	N
87	20241017	100403	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	-20	5	-0.75	3042450	1151	4.80	2655	2655	2635	3450	1860	2655	2643.31	1.04	-131	2685	2670	2650	2635	2615	2677	2642	100	795	500	1640	5	1	20000000	527	14.56	0.40	12	0.01	181.00	6623.00	6150	20231214	-57.15	2360	20240806	11.65	4890	-46.11	20240108	2360	11.65	20240806	6150	-57.15	20231214	2360	11.65	20240806	3.52	N	026940	500	100 억	207344	N	N	4	N	N
88	20241017	090358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	0	3	0.00	286240	108	0.45	2655	2655	2650	3450	1860	2655	2650.37	1.04	0	2685	2670	2650	2635	2615	2677	2642	100	795	500	1640	5	1	20000000	531	14.67	0.40	12	0.00	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.52	N	026940	500	100 억	207344	N	N	4	N	N
89	20241016	160358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-20	5	-0.75	63509910	23995	168.20	2645	2665	2630	3475	1875	2675	2646.80	1.05	-2852	2698	2686	2678	2666	2658	2685	2665	100	800	500	1650	5	1	20000000	531	14.67	0.40	12	0.12	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.52	N	026940	500	100 억	210168	N	N	4	N	N
90	20241016	150400	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-20	5	-0.75	56600010	21391	149.94	2645	2665	2630	3475	1875	2675	2645.97	1.05	-1396	2698	2686	2678	2666	2658	2685	2665	100	800	500	1650	5	1	20000000	531	14.67	0.40	12	0.11	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.52	N	026940	500	100 억	210168	N	N	13	N	N
91	20241016	140359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-30	5	-1.12	46502320	17585	123.27	2645	2665	2630	3475	1875	2675	2644.43	1.05	-998	2698	2686	2678	2666	2658	2685	2665	100	800	500	1650	5	1	20000000	529	14.61	0.40	12	0.09	181.00	6623.00	6150	20231214	-56.99	2360	20240806	12.08	4890	-45.91	20240108	2360	12.08	20240806	6150	-56.99	20231214	2360	12.08	20240806	3.52	N	026940	500	100 억	210168	N	N	13	N	N
92	20241016	130359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-25	5	-0.93	33542470	12691	88.96	2645	2665	2630	3475	1875	2675	2643.01	1.05	-323	2698	2686	2678	2666	2658	2685	2665	100	800	500	1650	5	1	20000000	530	14.64	0.40	12	0.06	181.00	6623.00	6150	20231214	-56.91	2360	20240806	12.29	4890	-45.81	20240108	2360	12.29	20240806	6150	-56.91	20231214	2360	12.29	20240806	3.52	N	026940	500	100 억	210168	N	N	13	N	N
93	20241016	120358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-20	5	-0.75	30220030	11439	80.18	2645	2665	2630	3475	1875	2675	2641.84	1.05	157	2698	2686	2678	2666	2658	2685	2665	100	800	500	1650	5	1	20000000	531	14.67	0.40	12	0.06	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.52	N	026940	500	100 억	210168	N	N	13	N	N
94	20241016	110358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-20	5	-0.75	27874130	10554	73.98	2645	2665	2630	3475	1875	2675	2641.10	1.05	480	2698	2686	2678	2666	2658	2685	2665	100	800	500	1650	5	1	20000000	531	14.67	0.40	12	0.05	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.52	N	026940	500	100 억	210168	N	N	13	N	N
95	20241016	100358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-30	5	-1.12	19374405	7334	51.41	2645	2665	2630	3475	1875	2675	2641.72	1.05	861	2698	2686	2678	2666	2658	2685	2665	100	800	500	1650	5	1	20000000	529	14.61	0.40	12	0.04	181.00	6623.00	6150	20231214	-56.99	2360	20240806	12.08	4890	-45.91	20240108	2360	12.08	20240806	6150	-56.99	20231214	2360	12.08	20240806	3.52	N	026940	500	100 억	210168	N	N	13	N	N
96	20241016	090359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-30	5	-1.12	3684485	1393	9.76	2645	2645	2645	3475	1875	2675	2645.00	1.05	536	2698	2686	2678	2666	2658	2685	2665	100	800	500	1650	5	1	20000000	529	14.61	0.40	12	0.01	181.00	6623.00	6150	20231214	-56.99	2360	20240806	12.08	4890	-45.91	20240108	2360	12.08	20240806	6150	-56.99	20231214	2360	12.08	20240806	3.52	N	026940	500	100 억	210168	N	N	13	N	N
97	20241015	160356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	-10	5	-0.37	38201995	14259	76.32	2675	2690	2670	3490	1880	2685	2679.15	1.06	-2111	2715	2700	2690	2675	2665	2695	2670	100	805	500	1660	5	1	20000000	535	14.78	0.40	12	0.07	181.00	6623.00	6150	20231214	-56.50	2360	20240806	13.35	4890	-45.30	20240108	2360	13.35	20240806	6150	-56.50	20231214	2360	13.35	20240806	3.52	N	026940	500	100 억	212620	N	N	13	N	N
98	20241015	150400	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	0	3	0.00	34142115	12741	68.19	2675	2690	2675	3490	1880	2685	2679.70	1.06	-1553	2715	2700	2690	2675	2665	2695	2670	100	805	500	1660	5	1	20000000	537	14.83	0.41	12	0.06	181.00	6623.00	6150	20231214	-56.34	2360	20240806	13.77	4890	-45.09	20240108	2360	13.77	20240806	6150	-56.34	20231214	2360	13.77	20240806	3.52	N	026940	500	100 억	212620	N	N	5	N	N
99	20241015	140359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	0	3	0.00	20896490	7795	41.72	2675	2690	2675	3490	1880	2685	2680.76	1.06	-1153	2715	2700	2690	2675	2665	2695	2670	100	805	500	1660	5	1	20000000	537	14.83	0.41	12	0.04	181.00	6623.00	6150	20231214	-56.34	2360	20240806	13.77	4890	-45.09	20240108	2360	13.77	20240806	6150	-56.34	20231214	2360	13.77	20240806	3.52	N	026940	500	100 억	212620	N	N	5	N	N
100	20241015	130359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-5	5	-0.19	19191335	7159	38.32	2675	2690	2675	3490	1880	2685	2680.73	1.06	-1269	2715	2700	2690	2675	2665	2695	2670	100	805	500	1660	5	1	20000000	536	14.81	0.40	12	0.04	181.00	6623.00	6150	20231214	-56.42	2360	20240806	13.56	4890	-45.19	20240108	2360	13.56	20240806	6150	-56.42	20231214	2360	13.56	20240806	3.52	N	026940	500	100 억	212620	N	N	5	N	N
101	20241015	120358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	0	3	0.00	16326440	6091	32.60	2675	2690	2675	3490	1880	2685	2680.42	1.06	-1065	2715	2700	2690	2675	2665	2695	2670	100	805	500	1660	5	1	20000000	537	14.83	0.41	12	0.03	181.00	6623.00	6150	20231214	-56.34	2360	20240806	13.77	4890	-45.09	20240108	2360	13.77	20240806	6150	-56.34	20231214	2360	13.77	20240806	3.52	N	026940	500	100 억	212620	N	N	5	N	N
102	20241015	110359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-5	5	-0.19	13826265	5160	27.62	2675	2690	2675	3490	1880	2685	2679.51	1.06	-765	2715	2700	2690	2675	2665	2695	2670	100	805	500	1660	5	1	20000000	536	14.81	0.40	12	0.03	181.00	6623.00	6150	20231214	-56.42	2360	20240806	13.56	4890	-45.19	20240108	2360	13.56	20240806	6150	-56.42	20231214	2360	13.56	20240806	3.52	N	026940	500	100 억	212620	N	N	5	N	N
103	20241015	100359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	-10	5	-0.37	8258755	3082	16.50	2675	2690	2675	3490	1880	2685	2679.67	1.06	-204	2715	2700	2690	2675	2665	2695	2670	100	805	500	1660	5	1	20000000	535	14.78	0.40	12	0.02	181.00	6623.00	6150	20231214	-56.50	2360	20240806	13.35	4890	-45.30	20240108	2360	13.35	20240806	6150	-56.50	20231214	2360	13.35	20240806	3.52	N	026940	500	100 억	212620	N	N	5	N	N
104	20241015	090358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-5	5	-0.19	580975	217	1.16	2675	2680	2675	3490	1880	2685	2677.30	1.06	-17	2715	2700	2690	2675	2665	2695	2670	100	805	500	1660	5	1	20000000	536	14.81	0.40	12	0.00	181.00	6623.00	6150	20231214	-56.42	2360	20240806	13.56	4890	-45.19	20240108	2360	13.56	20240806	6150	-56.42	20231214	2360	13.56	20240806	3.52	N	026940	500	100 억	212620	N	N	5	N	N
105	20241014	160349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	-5	5	-0.19	50217825	18678	71.11	2705	2705	2680	3495	1885	2690	2688.61	1.07	-2231	2716	2702	2676	2662	2636	2710	2670	100	805	500	1660	5	1	20000000	537	14.83	0.41	12	0.09	181.00	6623.00	6150	20231214	-56.34	2360	20240806	13.77	4890	-45.09	20240108	2360	13.77	20240806	6150	-56.34	20231214	2360	13.77	20240806	3.52	N	026940	500	100 억	214851	N	N	5	N	N
106	20241014	150353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2695	5	2	0.19	48157160	17911	68.19	2705	2705	2680	3495	1885	2690	2688.69	1.07	-1954	2716	2702	2676	2662	2636	2710	2670	100	805	500	1660	5	1	20000000	539	14.89	0.41	12	0.09	181.00	6623.00	6150	20231214	-56.18	2360	20240806	14.19	4890	-44.89	20240108	2360	14.19	20240806	6150	-56.18	20231214	2360	14.19	20240806	3.52	N	026940	500	100 억	214851	N	N	0	N	N
107	20241014	140354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2695	5	2	0.19	46741825	17386	66.19	2705	2705	2680	3495	1885	2690	2688.47	1.07	-1954	2716	2702	2676	2662	2636	2710	2670	100	805	500	1660	5	1	20000000	539	14.89	0.41	12	0.09	181.00	6623.00	6150	20231214	-56.18	2360	20240806	14.19	4890	-44.89	20240108	2360	14.19	20240806	6150	-56.18	20231214	2360	14.19	20240806	3.52	N	026940	500	100 억	214851	N	N	0	N	N
108	20241014	130354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2695	5	2	0.19	42637985	15862	60.39	2705	2705	2680	3495	1885	2690	2688.06	1.07	-1659	2716	2702	2676	2662	2636	2710	2670	100	805	500	1660	5	1	20000000	539	14.89	0.41	12	0.08	181.00	6623.00	6150	20231214	-56.18	2360	20240806	14.19	4890	-44.89	20240108	2360	14.19	20240806	6150	-56.18	20231214	2360	14.19	20240806	3.52	N	026940	500	100 억	214851	N	N	0	N	N
109	20241014	120347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-10	5	-0.37	35216680	13099	49.87	2705	2705	2680	3495	1885	2690	2688.50	1.07	-1445	2716	2702	2676	2662	2636	2710	2670	100	805	500	1660	5	1	20000000	536	14.81	0.40	12	0.07	181.00	6623.00	6150	20231214	-56.42	2360	20240806	13.56	4890	-45.19	20240108	2360	13.56	20240806	6150	-56.42	20231214	2360	13.56	20240806	3.52	N	026940	500	100 억	214851	N	N	0	N	N
110	20241014	110351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	-5	5	-0.19	25726380	9568	36.42	2705	2705	2680	3495	1885	2690	2688.79	1.07	-729	2716	2702	2676	2662	2636	2710	2670	100	805	500	1660	5	1	20000000	537	14.83	0.41	12	0.05	181.00	6623.00	6150	20231214	-56.34	2360	20240806	13.77	4890	-45.09	20240108	2360	13.77	20240806	6150	-56.34	20231214	2360	13.77	20240806	3.52	N	026940	500	100 억	214851	N	N	0	N	N
111	20241014	100351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	-5	5	-0.19	13603120	5064	19.28	2705	2705	2680	3495	1885	2690	2686.24	1.07	-142	2716	2702	2676	2662	2636	2710	2670	100	805	500	1660	5	1	20000000	537	14.83	0.41	12	0.03	181.00	6623.00	6150	20231214	-56.34	2360	20240806	13.77	4890	-45.09	20240108	2360	13.77	20240806	6150	-56.34	20231214	2360	13.77	20240806	3.52	N	026940	500	100 억	214851	N	N	0	N	N
112	20241014	090354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2695	5	2	0.19	2206065	817	3.11	2705	2705	2695	3495	1885	2690	2700.20	1.07	-60	2716	2702	2676	2662	2636	2710	2670	100	805	500	1660	5	1	20000000	539	14.89	0.41	12	0.00	181.00	6623.00	6150	20231214	-56.18	2360	20240806	14.19	4890	-44.89	20240108	2360	14.19	20240806	6150	-56.18	20231214	2360	14.19	20240806	3.52	N	026940	500	100 억	214851	N	N	0	N	N
113	20241011	160345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2690	30	2	1.13	70031180	26258	167.98	2650	2690	2650	3455	1865	2660	2667.04	1.08	-420	2683	2671	2658	2646	2633	2677	2652	100	795	500	1640	5	1	20000000	538	14.86	0.41	12	0.13	181.00	6623.00	6150	20231214	-56.26	2360	20240806	13.98	4890	-44.99	20240108	2360	13.98	20240806	6150	-56.26	20231214	2360	13.98	20240806	3.52	N	026940	500	100 억	215271	N	N	0	N	N
114	20241011	150350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	15	2	0.56	47319635	17781	113.75	2650	2680	2650	3455	1865	2660	2661.25	1.08	-196	2683	2671	2658	2646	2633	2677	2652	100	795	500	1640	5	1	20000000	535	14.78	0.40	12	0.09	181.00	6623.00	6150	20231214	-56.50	2360	20240806	13.35	4890	-45.30	20240108	2360	13.35	20240806	6150	-56.50	20231214	2360	13.35	20240806	3.52	N	026940	500	100 억	215271	N	N	0	N	N
115	20241011	140351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	5	2	0.19	33443100	12583	80.50	2650	2680	2650	3455	1865	2660	2657.80	1.08	-184	2683	2671	2658	2646	2633	2677	2652	100	795	500	1640	5	1	20000000	533	14.72	0.40	12	0.06	181.00	6623.00	6150	20231214	-56.67	2360	20240806	12.92	4890	-45.50	20240108	2360	12.92	20240806	6150	-56.67	20231214	2360	12.92	20240806	3.52	N	026940	500	100 억	215271	N	N	0	N	N
116	20241011	130352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	10	2	0.38	28016965	10549	67.48	2650	2680	2650	3455	1865	2660	2655.89	1.08	-18	2683	2671	2658	2646	2633	2677	2652	100	795	500	1640	5	1	20000000	534	14.75	0.40	12	0.05	181.00	6623.00	6150	20231214	-56.59	2360	20240806	13.14	4890	-45.40	20240108	2360	13.14	20240806	6150	-56.59	20231214	2360	13.14	20240806	3.52	N	026940	500	100 억	215271	N	N	0	N	N
117	20241011	120350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	5	2	0.19	24582760	9260	59.24	2650	2680	2650	3455	1865	2660	2654.73	1.08	28	2683	2671	2658	2646	2633	2677	2652	100	795	500	1640	5	1	20000000	533	14.72	0.40	12	0.05	181.00	6623.00	6150	20231214	-56.67	2360	20240806	12.92	4890	-45.50	20240108	2360	12.92	20240806	6150	-56.67	20231214	2360	12.92	20240806	3.52	N	026940	500	100 억	215271	N	N	0	N	N
118	20241011	110349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	10	2	0.38	22152255	8349	53.41	2650	2680	2650	3455	1865	2660	2653.28	1.08	446	2683	2671	2658	2646	2633	2677	2652	100	795	500	1640	5	1	20000000	534	14.75	0.40	12	0.04	181.00	6623.00	6150	20231214	-56.59	2360	20240806	13.14	4890	-45.40	20240108	2360	13.14	20240806	6150	-56.59	20231214	2360	13.14	20240806	3.52	N	026940	500	100 억	215271	N	N	0	N	N
119	20241011	100355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-10	5	-0.38	15750625	5940	38.00	2650	2680	2650	3455	1865	2660	2651.62	1.08	518	2683	2671	2658	2646	2633	2677	2652	100	795	500	1640	5	1	20000000	530	14.64	0.40	12	0.03	181.00	6623.00	6150	20231214	-56.91	2360	20240806	12.29	4890	-45.81	20240108	2360	12.29	20240806	6150	-56.91	20231214	2360	12.29	20240806	3.52	N	026940	500	100 억	215271	N	N	0	N	N
120	20241011	090351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	20	2	0.75	689990	260	1.66	2650	2680	2650	3455	1865	2660	2653.81	1.08	0	2683	2671	2658	2646	2633	2677	2652	100	795	500	1640	5	1	20000000	536	14.81	0.40	12	0.00	181.00	6623.00	6150	20231214	-56.42	2360	20240806	13.56	4890	-45.19	20240108	2360	13.56	20240806	6150	-56.42	20231214	2360	13.56	20240806	3.52	N	026940	500	100 억	215271	N	N	0	N	N
121	20241010	160357	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	0	3	0.00	38922220	14632	97.88	2645	2670	2645	3455	1865	2660	2660.08	1.08	-565	2686	2672	2656	2642	2626	2680	2650	100	795	500	1640	5	1	20000000	532	14.70	0.40	12	0.07	181.00	6623.00	6150	20231214	-56.75	2360	20240806	12.71	4890	-45.60	20240108	2360	12.71	20240806	6150	-56.75	20231214	2360	12.71	20240806	3.54	N	026940	500	100 억	215836	N	N	0	N	N
122	20241010	150403	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	10	2	0.38	28777105	10820	72.38	2645	2670	2645	3455	1865	2660	2659.62	1.08	-554	2686	2672	2656	2642	2626	2680	2650	100	795	500	1640	5	1	20000000	534	14.75	0.40	12	0.05	181.00	6623.00	6150	20231214	-56.59	2360	20240806	13.14	4890	-45.40	20240108	2360	13.14	20240806	6150	-56.59	20231214	2360	13.14	20240806	3.54	N	026940	500	100 억	215836	N	N	0	N	N
123	20241010	140400	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	0	3	0.00	20681270	7779	52.04	2645	2670	2645	3455	1865	2660	2658.60	1.08	-554	2686	2672	2656	2642	2626	2680	2650	100	795	500	1640	5	1	20000000	532	14.70	0.40	12	0.04	181.00	6623.00	6150	20231214	-56.75	2360	20240806	12.71	4890	-45.60	20240108	2360	12.71	20240806	6150	-56.75	20231214	2360	12.71	20240806	3.54	N	026940	500	100 억	215836	N	N	0	N	N
124	20241010	130359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	5	2	0.19	15852790	5967	39.92	2645	2670	2645	3455	1865	2660	2656.74	1.08	-554	2686	2672	2656	2642	2626	2680	2650	100	795	500	1640	5	1	20000000	533	14.72	0.40	12	0.03	181.00	6623.00	6150	20231214	-56.67	2360	20240806	12.92	4890	-45.50	20240108	2360	12.92	20240806	6150	-56.67	20231214	2360	12.92	20240806	3.54	N	026940	500	100 억	215836	N	N	0	N	N
125	20241010	120400	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	5	2	0.19	14700960	5535	37.03	2645	2670	2645	3455	1865	2660	2656.00	1.08	-456	2686	2672	2656	2642	2626	2680	2650	100	795	500	1640	5	1	20000000	533	14.72	0.40	12	0.03	181.00	6623.00	6150	20231214	-56.67	2360	20240806	12.92	4890	-45.50	20240108	2360	12.92	20240806	6150	-56.67	20231214	2360	12.92	20240806	3.54	N	026940	500	100 억	215836	N	N	0	N	N
126	20241010	110358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-5	5	-0.19	10922250	4115	27.53	2645	2670	2645	3455	1865	2660	2654.25	1.08	-413	2686	2672	2656	2642	2626	2680	2650	100	795	500	1640	5	1	20000000	531	14.67	0.40	12	0.02	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.54	N	026940	500	100 억	215836	N	N	0	N	N
127	20241010	100359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-5	5	-0.19	7791765	2936	19.64	2645	2670	2645	3455	1865	2660	2653.87	1.08	-413	2686	2672	2656	2642	2626	2680	2650	100	795	500	1640	5	1	20000000	531	14.67	0.40	12	0.01	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.54	N	026940	500	100 억	215836	N	N	0	N	N
128	20241010	090358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-15	5	-0.56	669185	253	1.69	2645	2645	2645	3455	1865	2660	2645.00	1.08	-11	2686	2672	2656	2642	2626	2680	2650	100	795	500	1640	5	1	20000000	529	14.61	0.40	12	0.00	181.00	6623.00	6150	20231214	-56.99	2360	20240806	12.08	4890	-45.91	20240108	2360	12.08	20240806	6150	-56.99	20231214	2360	12.08	20240806	3.54	N	026940	500	100 억	215836	N	N	0	N	N
129	20241008	160357	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-5	5	-0.19	39633530	14947	100.22	2655	2670	2640	3460	1870	2665	2651.50	1.08	-305	2688	2676	2658	2646	2628	2682	2652	100	795	500	1650	5	1	20000000	532	14.70	0.40	12	0.07	181.00	6623.00	6150	20231214	-56.75	2360	20240806	12.71	4890	-45.60	20240108	2360	12.71	20240806	6150	-56.75	20231214	2360	12.71	20240806	3.55	N	026940	500	100 억	216141	N	N	0	N	N
130	20241008	150359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-5	5	-0.19	37705045	14220	95.35	2655	2670	2640	3460	1870	2665	2651.55	1.08	-275	2688	2676	2658	2646	2628	2682	2652	100	795	500	1650	5	1	20000000	532	14.70	0.40	12	0.07	181.00	6623.00	6150	20231214	-56.75	2360	20240806	12.71	4890	-45.60	20240108	2360	12.71	20240806	6150	-56.75	20231214	2360	12.71	20240806	3.55	N	026940	500	100 억	216141	N	N	0	N	N
131	20241008	140359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-5	5	-0.19	27024625	10177	68.24	2655	2670	2650	3460	1870	2665	2655.46	1.08	-273	2688	2676	2658	2646	2628	2682	2652	100	795	500	1650	5	1	20000000	532	14.70	0.40	12	0.05	181.00	6623.00	6150	20231214	-56.75	2360	20240806	12.71	4890	-45.60	20240108	2360	12.71	20240806	6150	-56.75	20231214	2360	12.71	20240806	3.55	N	026940	500	100 억	216141	N	N	0	N	N
132	20241008	130358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-15	5	-0.56	23291850	8771	58.81	2655	2670	2650	3460	1870	2665	2655.55	1.08	-133	2688	2676	2658	2646	2628	2682	2652	100	795	500	1650	5	1	20000000	530	14.64	0.40	12	0.04	181.00	6623.00	6150	20231214	-56.91	2360	20240806	12.29	4890	-45.81	20240108	2360	12.29	20240806	6150	-56.91	20231214	2360	12.29	20240806	3.55	N	026940	500	100 억	216141	N	N	0	N	N
133	20241008	120358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-5	5	-0.19	17631730	6636	44.50	2655	2670	2650	3460	1870	2665	2656.98	1.08	-133	2688	2676	2658	2646	2628	2682	2652	100	795	500	1650	5	1	20000000	532	14.70	0.40	12	0.03	181.00	6623.00	6150	20231214	-56.75	2360	20240806	12.71	4890	-45.60	20240108	2360	12.71	20240806	6150	-56.75	20231214	2360	12.71	20240806	3.55	N	026940	500	100 억	216141	N	N	0	N	N
134	20241008	110357	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-15	5	-0.56	17003060	6399	42.91	2655	2670	2650	3460	1870	2665	2657.14	1.08	-33	2688	2676	2658	2646	2628	2682	2652	100	795	500	1650	5	1	20000000	530	14.64	0.40	12	0.03	181.00	6623.00	6150	20231214	-56.91	2360	20240806	12.29	4890	-45.81	20240108	2360	12.29	20240806	6150	-56.91	20231214	2360	12.29	20240806	3.55	N	026940	500	100 억	216141	N	N	0	N	N
135	20241008	100359	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-5	5	-0.19	5472445	2058	13.80	2655	2670	2655	3460	1870	2665	2659.11	1.08	-33	2688	2676	2658	2646	2628	2682	2652	100	795	500	1650	5	1	20000000	532	14.70	0.40	12	0.01	181.00	6623.00	6150	20231214	-56.75	2360	20240806	12.71	4890	-45.60	20240108	2360	12.71	20240806	6150	-56.75	20231214	2360	12.71	20240806	3.55	N	026940	500	100 억	216141	N	N	0	N	N
136	20241008	090357	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-10	5	-0.38	260190	98	0.66	2655	2655	2655	3460	1870	2665	2655.00	1.08	6	2688	2676	2658	2646	2628	2682	2652	100	795	500	1650	5	1	20000000	531	14.67	0.40	12	0.00	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.55	N	026940	500	100 억	216141	N	N	0	N	N
137	20241007	160356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-5	5	-0.19	38385995	14482	38.72	2645	2670	2640	3470	1870	2670	2650.60	1.08	-90	2690	2680	2660	2650	2630	2685	2655	100	800	500	1650	5	1	20000000	533	14.72	0.40	12	0.07	181.00	6623.00	6150	20231214	-56.67	2360	20240806	12.92	4890	-45.50	20240108	2360	12.92	20240806	6150	-56.67	20231214	2360	12.92	20240806	3.57	N	026940	500	100 억	216195	N	N	0	N	N
138	20241007	150350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-10	5	-0.37	36373980	13727	36.70	2645	2670	2640	3470	1870	2670	2649.81	1.08	-78	2690	2680	2660	2650	2630	2685	2655	100	800	500	1650	5	1	20000000	532	14.70	0.40	12	0.07	181.00	6623.00	6150	20231214	-56.75	2360	20240806	12.71	4890	-45.60	20240108	2360	12.71	20240806	6150	-56.75	20231214	2360	12.71	20240806	3.57	N	026940	500	100 억	216195	N	N	0	N	N
139	20241007	140406	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-5	5	-0.19	32877735	12413	33.19	2645	2670	2640	3470	1870	2670	2648.65	1.08	-70	2690	2680	2660	2650	2630	2685	2655	100	800	500	1650	5	1	20000000	533	14.72	0.40	12	0.06	181.00	6623.00	6150	20231214	-56.67	2360	20240806	12.92	4890	-45.50	20240108	2360	12.92	20240806	6150	-56.67	20231214	2360	12.92	20240806	3.57	N	026940	500	100 억	216195	N	N	0	N	N
140	20241007	130350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-5	5	-0.19	31084150	11740	31.39	2645	2665	2640	3470	1870	2670	2647.71	1.08	-62	2690	2680	2660	2650	2630	2685	2655	100	800	500	1650	5	1	20000000	533	14.72	0.40	12	0.06	181.00	6623.00	6150	20231214	-56.67	2360	20240806	12.92	4890	-45.50	20240108	2360	12.92	20240806	6150	-56.67	20231214	2360	12.92	20240806	3.57	N	026940	500	100 억	216195	N	N	0	N	N
141	20241007	120416	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-20	5	-0.75	22173995	8379	22.40	2645	2665	2640	3470	1870	2670	2646.38	1.08	-48	2690	2680	2660	2650	2630	2685	2655	100	800	500	1650	5	1	20000000	530	14.64	0.40	12	0.04	181.00	6623.00	6150	20231214	-56.91	2360	20240806	12.29	4890	-45.81	20240108	2360	12.29	20240806	6150	-56.91	20231214	2360	12.29	20240806	3.57	N	026940	500	100 억	216195	N	N	0	N	N
142	20241007	110348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-20	5	-0.75	14479670	5475	14.64	2645	2665	2640	3470	1870	2670	2644.69	1.08	-97	2690	2680	2660	2650	2630	2685	2655	100	800	500	1650	5	1	20000000	530	14.64	0.40	12	0.03	181.00	6623.00	6150	20231214	-56.91	2360	20240806	12.29	4890	-45.81	20240108	2360	12.29	20240806	6150	-56.91	20231214	2360	12.29	20240806	3.57	N	026940	500	100 억	216195	N	N	0	N	N
143	20241007	100346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-30	5	-1.12	8349650	3154	8.43	2645	2665	2640	3470	1870	2670	2647.32	1.08	-91	2690	2680	2660	2650	2630	2685	2655	100	800	500	1650	5	1	20000000	528	14.59	0.40	12	0.02	181.00	6623.00	6150	20231214	-57.07	2360	20240806	11.86	4890	-46.01	20240108	2360	11.86	20240806	6150	-57.07	20231214	2360	11.86	20240806	3.57	N	026940	500	100 억	216195	N	N	0	N	N
144	20241007	090326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-25	5	-0.94	439070	166	0.44	2645	2645	2645	3470	1870	2670	2645.00	1.08	-24	2690	2680	2660	2650	2630	2685	2655	100	800	500	1650	5	1	20000000	529	14.61	0.40	12	0.00	181.00	6623.00	6150	20231214	-56.99	2360	20240806	12.08	4890	-45.91	20240108	2360	12.08	20240806	6150	-56.99	20231214	2360	12.08	20240806	3.57	N	026940	500	100 억	216195	N	N	0	N	N
145	20241004	160336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	5	2	0.19	97247570	36693	158.39	2640	2670	2640	3460	1870	2665	2650.29	1.10	-2867	2701	2682	2656	2637	2611	2692	2647	100	795	500	1650	5	1	20000000	534	14.75	0.40	12	0.18	181.00	6623.00	6150	20231214	-56.59	2360	20240806	13.14	4890	-45.40	20240108	2360	13.14	20240806	6150	-56.59	20231214	2360	13.14	20240806	3.56	N	026940	500	100 억	219060	N	N	0	N	N
146	20241004	150337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-15	5	-0.56	95318280	35968	155.26	2640	2670	2640	3460	1870	2665	2650.09	1.10	-2665	2701	2682	2656	2637	2611	2692	2647	100	795	500	1650	5	1	20000000	530	14.64	0.40	12	0.18	181.00	6623.00	6150	20231214	-56.91	2360	20240806	12.29	4890	-45.81	20240108	2360	12.29	20240806	6150	-56.91	20231214	2360	12.29	20240806	3.56	N	026940	500	100 억	219060	N	N	0	N	N
147	20241004	140339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-20	5	-0.75	51182530	19313	83.37	2640	2670	2640	3460	1870	2665	2650.16	1.10	-2342	2701	2682	2656	2637	2611	2692	2647	100	795	500	1650	5	1	20000000	529	14.61	0.40	12	0.10	181.00	6623.00	6150	20231214	-56.99	2360	20240806	12.08	4890	-45.91	20240108	2360	12.08	20240806	6150	-56.99	20231214	2360	12.08	20240806	3.56	N	026940	500	100 억	219060	N	N	0	N	N
148	20241004	130337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-25	5	-0.94	45434985	17142	74.00	2640	2670	2640	3460	1870	2665	2650.51	1.10	-1745	2701	2682	2656	2637	2611	2692	2647	100	795	500	1650	5	1	20000000	528	14.59	0.40	12	0.09	181.00	6623.00	6150	20231214	-57.07	2360	20240806	11.86	4890	-46.01	20240108	2360	11.86	20240806	6150	-57.07	20231214	2360	11.86	20240806	3.56	N	026940	500	100 억	219060	N	N	0	N	N
149	20241004	120336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-10	5	-0.38	26626625	10041	43.34	2640	2670	2640	3460	1870	2665	2651.79	1.10	-1207	2701	2682	2656	2637	2611	2692	2647	100	795	500	1650	5	1	20000000	531	14.67	0.40	12	0.05	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.56	N	026940	500	100 억	219060	N	N	0	N	N
150	20241004	110337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-10	5	-0.38	16813410	6352	27.42	2640	2670	2640	3460	1870	2665	2646.95	1.10	-768	2701	2682	2656	2637	2611	2692	2647	100	795	500	1650	5	1	20000000	531	14.67	0.40	12	0.03	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.56	N	026940	500	100 억	219060	N	N	0	N	N
151	20241004	100335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-20	5	-0.75	9444270	3573	15.42	2640	2670	2640	3460	1870	2665	2643.23	1.10	-574	2701	2682	2656	2637	2611	2692	2647	100	795	500	1650	5	1	20000000	529	14.61	0.40	12	0.02	181.00	6623.00	6150	20231214	-56.99	2360	20240806	12.08	4890	-45.91	20240108	2360	12.08	20240806	6150	-56.99	20231214	2360	12.08	20240806	3.56	N	026940	500	100 억	219060	N	N	0	N	N
152	20241004	090333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	5	2	0.19	1190395	450	1.94	2640	2670	2640	3460	1870	2665	2645.32	1.10	-53	2701	2682	2656	2637	2611	2692	2647	100	795	500	1650	5	1	20000000	534	14.75	0.40	12	0.00	181.00	6623.00	6150	20231214	-56.59	2360	20240806	13.14	4890	-45.40	20240108	2360	13.14	20240806	6150	-56.59	20231214	2360	13.14	20240806	3.56	N	026940	500	100 억	219060	N	N	0	N	N
153	20241002	160333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	5	2	0.19	46969530	17780	65.25	2640	2675	2630	3455	1865	2660	2641.68	1.11	-3269	2690	2675	2645	2630	2600	2682	2637	100	795	500	1640	5	1	20000000	533	14.72	0.40	12	0.09	181.00	6623.00	6150	20231214	-56.67	2360	20240806	12.92	4890	-45.50	20240108	2360	12.92	20240806	6150	-56.67	20231214	2360	12.92	20240806	3.58	N	026940	500	100 억	222245	N	N	0	N	N
154	20241002	150339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-5	5	-0.19	45690795	17299	63.48	2640	2675	2630	3455	1865	2660	2641.24	1.11	-3272	2690	2675	2645	2630	2600	2682	2637	100	795	500	1640	5	1	20000000	531	14.67	0.40	12	0.09	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.58	N	026940	500	100 억	222245	N	N	0	N	N
155	20241002	140337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-10	5	-0.38	42174325	15976	58.63	2640	2675	2630	3455	1865	2660	2639.86	1.11	-2778	2690	2675	2645	2630	2600	2682	2637	100	795	500	1640	5	1	20000000	530	14.64	0.40	12	0.08	181.00	6623.00	6150	20231214	-56.91	2360	20240806	12.29	4890	-45.81	20240108	2360	12.29	20240806	6150	-56.91	20231214	2360	12.29	20240806	3.58	N	026940	500	100 억	222245	N	N	0	N	N
156	20241002	130336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-10	5	-0.38	41755475	15818	58.05	2640	2675	2630	3455	1865	2660	2639.74	1.11	-2758	2690	2675	2645	2630	2600	2682	2637	100	795	500	1640	5	1	20000000	530	14.64	0.40	12	0.08	181.00	6623.00	6150	20231214	-56.91	2360	20240806	12.29	4890	-45.81	20240108	2360	12.29	20240806	6150	-56.91	20231214	2360	12.29	20240806	3.58	N	026940	500	100 억	222245	N	N	0	N	N
157	20241002	120334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-20	5	-0.75	38900795	14740	54.09	2640	2675	2630	3455	1865	2660	2639.13	1.11	-2758	2690	2675	2645	2630	2600	2682	2637	100	795	500	1640	5	1	20000000	528	14.59	0.40	12	0.07	181.00	6623.00	6150	20231214	-57.07	2360	20240806	11.86	4890	-46.01	20240108	2360	11.86	20240806	6150	-57.07	20231214	2360	11.86	20240806	3.58	N	026940	500	100 억	222245	N	N	0	N	N
158	20241002	110329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-5	5	-0.19	35897260	13610	49.94	2640	2655	2630	3455	1865	2660	2637.57	1.11	-2628	2690	2675	2645	2630	2600	2682	2637	100	795	500	1640	5	1	20000000	531	14.67	0.40	12	0.07	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.58	N	026940	500	100 억	222245	N	N	0	N	N
159	20241002	100329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	-25	5	-0.94	29004065	10996	40.35	2640	2650	2630	3455	1865	2660	2637.69	1.11	-2819	2690	2675	2645	2630	2600	2682	2637	100	795	500	1640	5	1	20000000	527	14.56	0.40	12	0.05	181.00	6623.00	6150	20231214	-57.15	2360	20240806	11.65	4890	-46.11	20240108	2360	11.65	20240806	6150	-57.15	20231214	2360	11.65	20240806	3.58	N	026940	500	100 억	222245	N	N	0	N	N
160	20241002	090327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-20	5	-0.75	3524400	1335	4.90	2640	2640	2640	3455	1865	2660	2640.00	1.11	-218	2690	2675	2645	2630	2600	2682	2637	100	795	500	1640	5	1	20000000	528	14.59	0.40	12	0.01	181.00	6623.00	6150	20231214	-57.07	2360	20240806	11.86	4890	-46.01	20240108	2360	11.86	20240806	6150	-57.07	20231214	2360	11.86	20240806	3.58	N	026940	500	100 억	222245	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History