KissMeData/008350/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160242	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1371	13	2	0.96	577679569	422151	148.43	1358	1389	1350	1765	951	1358	1368.42	3.57	13816	1406	1381	1369	1344	1332	1376	1339	645	407	500	950	1	1	129079090	1770	-685.50	0.59	12	0.33	-2.00	2343.00	2835	20231211	-51.64	1265	20240909	8.38	2630	-47.87	20240102	1265	8.38	20240909	2835	-51.64	20231211	1265	8.38	20240909	3.17	N	008350	500	645 억	4606003	N	N	10	N	N
3	20241031	150246	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1372	14	2	1.03	565204741	413047	145.23	1358	1389	1350	1765	951	1358	1368.38	3.57	17769	1406	1381	1369	1344	1332	1376	1339	645	407	500	950	1	1	129079090	1771	-686.00	0.59	12	0.32	-2.00	2343.00	2835	20231211	-51.60	1265	20240909	8.46	2630	-47.83	20240102	1265	8.46	20240909	2835	-51.60	20231211	1265	8.46	20240909	3.17	N	008350	500	645 억	4606003	N	N	0	N	N
4	20241031	140244	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1386	28	2	2.06	499063356	364958	128.32	1358	1389	1350	1765	951	1358	1367.45	3.57	13494	1406	1381	1369	1344	1332	1376	1339	645	407	500	950	1	1	129079090	1789	-693.00	0.59	12	0.28	-2.00	2343.00	2835	20231211	-51.11	1265	20240909	9.57	2630	-47.30	20240102	1265	9.57	20240909	2835	-51.11	20231211	1265	9.57	20240909	3.17	N	008350	500	645 억	4606003	N	N	0	N	N
5	20241031	130245	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1372	14	2	1.03	319922398	235070	82.65	1358	1377	1350	1765	951	1358	1360.97	3.57	-17662	1406	1381	1369	1344	1332	1376	1339	645	407	500	950	1	1	129079090	1771	-686.00	0.59	12	0.18	-2.00	2343.00	2835	20231211	-51.60	1265	20240909	8.46	2630	-47.83	20240102	1265	8.46	20240909	2835	-51.60	20231211	1265	8.46	20240909	3.17	N	008350	500	645 억	4606003	N	N	0	N	N
6	20241031	120244	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1366	8	2	0.59	229993157	169483	59.59	1358	1370	1350	1765	951	1358	1357.03	3.57	-29257	1406	1381	1369	1344	1332	1376	1339	645	407	500	950	1	1	129079090	1763	-683.00	0.58	12	0.13	-2.00	2343.00	2835	20231211	-51.82	1265	20240909	7.98	2630	-48.06	20240102	1265	7.98	20240909	2835	-51.82	20231211	1265	7.98	20240909	3.17	N	008350	500	645 억	4606003	N	N	0	N	N
7	20241031	110247	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1356	-2	5	-0.15	104591675	77125	27.12	1358	1367	1352	1765	951	1358	1356.13	3.57	-44736	1406	1381	1369	1344	1332	1376	1339	645	407	500	950	1	1	129079090	1750	-678.00	0.58	12	0.06	-2.00	2343.00	2835	20231211	-52.17	1265	20240909	7.19	2630	-48.44	20240102	1265	7.19	20240909	2835	-52.17	20231211	1265	7.19	20240909	3.17	N	008350	500	645 억	4606003	N	N	0	N	N
8	20241031	100245	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1356	-2	5	-0.15	53304079	39277	13.81	1358	1367	1354	1765	951	1358	1357.13	3.57	-26926	1406	1381	1369	1344	1332	1376	1339	645	407	500	950	1	1	129079090	1750	-678.00	0.58	12	0.03	-2.00	2343.00	2835	20231211	-52.17	1265	20240909	7.19	2630	-48.44	20240102	1265	7.19	20240909	2835	-52.17	20231211	1265	7.19	20240909	3.17	N	008350	500	645 억	4606003	N	N	0	N	N
9	20241031	090244	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1358	0	3	0.00	7706318	5672	1.99	1358	1367	1356	1765	951	1358	1358.66	3.57	-4499	1406	1381	1369	1344	1332	1376	1339	645	407	500	950	1	1	129079090	1753	-679.00	0.58	12	0.00	-2.00	2343.00	2835	20231211	-52.10	1265	20240909	7.35	2630	-48.37	20240102	1265	7.35	20240909	2835	-52.10	20231211	1265	7.35	20240909	3.17	N	008350	500	645 억	4606003	N	N	0	N	N
10	20241030	160244	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1358	-14	5	-1.02	392105237	284231	151.26	1377	1394	1357	1783	961	1372	1379.53	3.58	-12856	1386	1379	1367	1360	1348	1382	1363	645	411	500	960	1	1	129079090	1753	-679.00	0.58	12	0.22	-2.00	2343.00	2835	20231211	-52.10	1265	20240909	7.35	2630	-48.37	20240102	1265	7.35	20240909	2835	-52.10	20231211	1265	7.35	20240909	3.18	N	008350	500	645 억	4617620	N	N	1	N	N
11	20241030	150247	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1371	-1	5	-0.07	349306138	252841	134.55	1377	1394	1368	1783	961	1372	1381.52	3.58	-3425	1386	1379	1367	1360	1348	1382	1363	645	411	500	960	1	1	129079090	1770	-685.50	0.59	12	0.20	-2.00	2343.00	2835	20231211	-51.64	1265	20240909	8.38	2630	-47.87	20240102	1265	8.38	20240909	2835	-51.64	20231211	1265	8.38	20240909	3.18	N	008350	500	645 억	4617620	N	N	1	N	N
12	20241030	140246	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1376	4	2	0.29	302918863	219054	116.57	1377	1394	1368	1783	961	1372	1382.85	3.58	25202	1386	1379	1367	1360	1348	1382	1363	645	411	500	960	1	1	129079090	1776	-688.00	0.59	12	0.17	-2.00	2343.00	2835	20231211	-51.46	1265	20240909	8.77	2630	-47.68	20240102	1265	8.77	20240909	2835	-51.46	20231211	1265	8.77	20240909	3.18	N	008350	500	645 억	4617620	N	N	1	N	N
13	20241030	130246	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1380	8	2	0.58	275342100	199032	105.92	1377	1394	1368	1783	961	1372	1383.41	3.58	36579	1386	1379	1367	1360	1348	1382	1363	645	411	500	960	1	1	129079090	1781	-690.00	0.59	12	0.15	-2.00	2343.00	2835	20231211	-51.32	1265	20240909	9.09	2630	-47.53	20240102	1265	9.09	20240909	2835	-51.32	20231211	1265	9.09	20240909	3.18	N	008350	500	645 억	4617620	N	N	1	N	N
14	20241030	120246	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1390	18	2	1.31	225123978	162659	86.56	1377	1394	1368	1783	961	1372	1384.02	3.58	41445	1386	1379	1367	1360	1348	1382	1363	645	411	500	960	1	1	129079090	1794	-695.00	0.59	12	0.13	-2.00	2343.00	2835	20231211	-50.97	1265	20240909	9.88	2630	-47.15	20240102	1265	9.88	20240909	2835	-50.97	20231211	1265	9.88	20240909	3.18	N	008350	500	645 억	4617620	N	N	1	N	N
15	20241030	110245	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1385	13	2	0.95	129875061	94150	50.10	1377	1386	1368	1783	961	1372	1379.45	3.58	20743	1386	1379	1367	1360	1348	1382	1363	645	411	500	960	1	1	129079090	1788	-692.50	0.59	12	0.07	-2.00	2343.00	2835	20231211	-51.15	1265	20240909	9.49	2630	-47.34	20240102	1265	9.49	20240909	2835	-51.15	20231211	1265	9.49	20240909	3.18	N	008350	500	645 억	4617620	N	N	1	N	N
16	20241030	100244	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1384	12	2	0.87	98967882	71813	38.22	1377	1384	1368	1783	961	1372	1378.13	3.58	20581	1386	1379	1367	1360	1348	1382	1363	645	411	500	960	1	1	129079090	1786	-692.00	0.59	12	0.06	-2.00	2343.00	2835	20231211	-51.18	1265	20240909	9.41	2630	-47.38	20240102	1265	9.41	20240909	2835	-51.18	20231211	1265	9.41	20240909	3.18	N	008350	500	645 억	4617620	N	N	1	N	N
17	20241030	090245	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1368	-4	5	-0.29	4570563	3323	1.77	1377	1377	1368	1783	961	1372	1375.43	3.58	-1645	1386	1379	1367	1360	1348	1382	1363	645	411	500	960	1	1	129079090	1766	-684.00	0.58	12	0.00	-2.00	2343.00	2835	20231211	-51.75	1265	20240909	8.14	2630	-47.98	20240102	1265	8.14	20240909	2835	-51.75	20231211	1265	8.14	20240909	3.18	N	008350	500	645 억	4617620	N	N	1	N	N
18	20241029	160238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1372	9	2	0.66	254690195	186490	80.94	1360	1374	1355	1771	955	1363	1365.70	3.56	17252	1395	1378	1354	1337	1313	1387	1346	645	408	500	950	1	1	129079090	1771	-686.00	0.59	12	0.14	-2.00	2343.00	2835	20231211	-51.60	1265	20240909	8.46	2630	-47.83	20240102	1265	8.46	20240909	2835	-51.60	20231211	1265	8.46	20240909	3.24	N	008350	500	645 억	4601362	N	N	1	N	N
19	20241029	150242	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1372	9	2	0.66	238602556	174757	75.85	1360	1374	1355	1771	955	1363	1365.34	3.56	11405	1395	1378	1354	1337	1313	1387	1346	645	408	500	950	1	1	129079090	1771	-686.00	0.59	12	0.14	-2.00	2343.00	2835	20231211	-51.60	1265	20240909	8.46	2630	-47.83	20240102	1265	8.46	20240909	2835	-51.60	20231211	1265	8.46	20240909	3.24	N	008350	500	645 억	4601362	N	N	3	N	N
20	20241029	140238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1372	9	2	0.66	219152994	160528	69.67	1360	1374	1355	1771	955	1363	1365.20	3.56	5441	1395	1378	1354	1337	1313	1387	1346	645	408	500	950	1	1	129079090	1771	-686.00	0.59	12	0.12	-2.00	2343.00	2835	20231211	-51.60	1265	20240909	8.46	2630	-47.83	20240102	1265	8.46	20240909	2835	-51.60	20231211	1265	8.46	20240909	3.24	N	008350	500	645 억	4601362	N	N	3	N	N
21	20241029	130239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1363	0	3	0.00	173700227	127216	55.21	1360	1374	1355	1771	955	1363	1365.40	3.56	4809	1395	1378	1354	1337	1313	1387	1346	645	408	500	950	1	1	129079090	1759	-681.50	0.58	12	0.10	-2.00	2343.00	2835	20231211	-51.92	1265	20240909	7.75	2630	-48.17	20240102	1265	7.75	20240909	2835	-51.92	20231211	1265	7.75	20240909	3.24	N	008350	500	645 억	4601362	N	N	3	N	N
22	20241029	120241	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1371	8	2	0.59	118431073	86726	37.64	1360	1371	1355	1771	955	1363	1365.58	3.56	1223	1395	1378	1354	1337	1313	1387	1346	645	408	500	950	1	1	129079090	1770	-685.50	0.59	12	0.07	-2.00	2343.00	2835	20231211	-51.64	1265	20240909	8.38	2630	-47.87	20240102	1265	8.38	20240909	2835	-51.64	20231211	1265	8.38	20240909	3.24	N	008350	500	645 억	4601362	N	N	3	N	N
23	20241029	110240	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1362	-1	5	-0.07	90176890	66066	28.67	1360	1370	1355	1771	955	1363	1364.95	3.56	-11037	1395	1378	1354	1337	1313	1387	1346	645	408	500	950	1	1	129079090	1758	-681.00	0.58	12	0.05	-2.00	2343.00	2835	20231211	-51.96	1265	20240909	7.67	2630	-48.21	20240102	1265	7.67	20240909	2835	-51.96	20231211	1265	7.67	20240909	3.24	N	008350	500	645 억	4601362	N	N	3	N	N
24	20241029	100240	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1363	0	3	0.00	58564599	42870	18.61	1360	1370	1355	1771	955	1363	1366.10	3.56	-18652	1395	1378	1354	1337	1313	1387	1346	645	408	500	950	1	1	129079090	1759	-681.50	0.58	12	0.03	-2.00	2343.00	2835	20231211	-51.92	1265	20240909	7.75	2630	-48.17	20240102	1265	7.75	20240909	2835	-51.92	20231211	1265	7.75	20240909	3.24	N	008350	500	645 억	4601362	N	N	3	N	N
25	20241028	160237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1363	20	2	1.49	313355087	230340	76.30	1330	1371	1330	1745	941	1343	1360.40	3.53	44049	1375	1358	1344	1327	1313	1367	1336	645	402	500	940	1	1	129079090	1759	-681.50	0.58	12	0.18	-2.00	2343.00	2835	20231211	-51.92	1265	20240909	7.75	2630	-48.17	20240102	1265	7.75	20240909	2835	-51.92	20231211	1265	7.75	20240909	3.23	N	008350	500	645 억	4559904	N	N	3	N	N
26	20241028	150238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1367	24	2	1.79	304577546	223905	74.16	1330	1371	1330	1745	941	1343	1360.30	3.53	43251	1375	1358	1344	1327	1313	1367	1336	645	402	500	940	1	1	129079090	1765	-683.50	0.58	12	0.17	-2.00	2343.00	2835	20231211	-51.78	1265	20240909	8.06	2630	-48.02	20240102	1265	8.06	20240909	2835	-51.78	20231211	1265	8.06	20240909	3.23	N	008350	500	645 억	4559904	N	N	0	N	N
27	20241028	140240	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1367	24	2	1.79	258903037	190467	63.09	1330	1371	1330	1745	941	1343	1359.31	3.53	35981	1375	1358	1344	1327	1313	1367	1336	645	402	500	940	1	1	129079090	1765	-683.50	0.58	12	0.15	-2.00	2343.00	2835	20231211	-51.78	1265	20240909	8.06	2630	-48.02	20240102	1265	8.06	20240909	2835	-51.78	20231211	1265	8.06	20240909	3.23	N	008350	500	645 억	4559904	N	N	0	N	N
28	20241028	130238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1366	23	2	1.71	224888779	165565	54.84	1330	1371	1330	1745	941	1343	1358.31	3.53	18526	1375	1358	1344	1327	1313	1367	1336	645	402	500	940	1	1	129079090	1763	-683.00	0.58	12	0.13	-2.00	2343.00	2835	20231211	-51.82	1265	20240909	7.98	2630	-48.06	20240102	1265	7.98	20240909	2835	-51.82	20231211	1265	7.98	20240909	3.23	N	008350	500	645 억	4559904	N	N	0	N	N
29	20241028	120239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1369	26	2	1.94	195893293	144337	47.81	1330	1371	1330	1745	941	1343	1357.19	3.53	11009	1375	1358	1344	1327	1313	1367	1336	645	402	500	940	1	1	129079090	1767	-684.50	0.58	12	0.11	-2.00	2343.00	2835	20231211	-51.71	1265	20240909	8.22	2630	-47.95	20240102	1265	8.22	20240909	2835	-51.71	20231211	1265	8.22	20240909	3.23	N	008350	500	645 억	4559904	N	N	0	N	N
30	20241028	110225	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1363	20	2	1.49	137776457	101784	33.71	1330	1365	1330	1745	941	1343	1353.62	3.53	9785	1375	1358	1344	1327	1313	1367	1336	645	402	500	940	1	1	129079090	1759	-681.50	0.58	12	0.08	-2.00	2343.00	2835	20231211	-51.92	1265	20240909	7.75	2630	-48.17	20240102	1265	7.75	20240909	2835	-51.92	20231211	1265	7.75	20240909	3.23	N	008350	500	645 억	4559904	N	N	0	N	N
31	20241028	100236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1357	14	2	1.04	82347471	61067	20.23	1330	1361	1330	1745	941	1343	1348.48	3.53	19139	1375	1358	1344	1327	1313	1367	1336	645	402	500	940	1	1	129079090	1752	-678.50	0.58	12	0.05	-2.00	2343.00	2835	20231211	-52.13	1265	20240909	7.27	2630	-48.40	20240102	1265	7.27	20240909	2835	-52.13	20231211	1265	7.27	20240909	3.23	N	008350	500	645 억	4559904	N	N	0	N	N
32	20241028	090237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1339	-4	5	-0.30	22497206	16847	5.58	1330	1345	1330	1745	941	1343	1335.38	3.53	78	1375	1358	1344	1327	1313	1367	1336	645	402	500	940	1	1	129079090	1728	-669.50	0.57	12	0.01	-2.00	2343.00	2835	20231211	-52.77	1265	20240909	5.85	2630	-49.09	20240102	1265	5.85	20240909	2835	-52.77	20231211	1265	5.85	20240909	3.23	N	008350	500	645 억	4559904	N	N	0	N	N
33	20241025	160236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1343	0	3	0.00	400360820	297589	153.02	1330	1361	1330	1745	941	1343	1345.37	3.50	86565	1395	1369	1356	1330	1317	1362	1323	645	402	500	940	1	1	129079090	1734	-671.50	0.57	12	0.23	-2.00	2343.00	2835	20231211	-52.63	1265	20240909	6.17	2630	-48.94	20240102	1265	6.17	20240909	2835	-52.63	20231211	1265	6.17	20240909	3.23	N	008350	500	645 억	4511342	N	N	0	N	N
34	20241025	150238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1340	-3	5	-0.22	245371027	182634	93.91	1330	1359	1330	1745	941	1343	1343.51	3.50	9837	1395	1369	1356	1330	1317	1362	1323	645	402	500	940	1	1	129079090	1730	-670.00	0.57	12	0.14	-2.00	2343.00	2835	20231211	-52.73	1265	20240909	5.93	2630	-49.05	20240102	1265	5.93	20240909	2835	-52.73	20231211	1265	5.93	20240909	3.23	N	008350	500	645 억	4511342	N	N	0	N	N
35	20241025	140238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1341	-2	5	-0.15	189763592	141079	72.54	1330	1359	1330	1745	941	1343	1345.09	3.50	6029	1395	1369	1356	1330	1317	1362	1323	645	402	500	940	1	1	129079090	1731	-670.50	0.57	12	0.11	-2.00	2343.00	2835	20231211	-52.70	1265	20240909	6.01	2630	-49.01	20240102	1265	6.01	20240909	2835	-52.70	20231211	1265	6.01	20240909	3.23	N	008350	500	645 억	4511342	N	N	0	N	N
36	20241025	130239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1343	0	3	0.00	169939575	126230	64.91	1330	1359	1330	1745	941	1343	1346.27	3.50	3129	1395	1369	1356	1330	1317	1362	1323	645	402	500	940	1	1	129079090	1734	-671.50	0.57	12	0.10	-2.00	2343.00	2835	20231211	-52.63	1265	20240909	6.17	2630	-48.94	20240102	1265	6.17	20240909	2835	-52.63	20231211	1265	6.17	20240909	3.23	N	008350	500	645 억	4511342	N	N	0	N	N
37	20241025	120239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1337	-6	5	-0.45	160323967	119039	61.21	1330	1359	1330	1745	941	1343	1346.82	3.50	4887	1395	1369	1356	1330	1317	1362	1323	645	402	500	940	1	1	129079090	1726	-668.50	0.57	12	0.09	-2.00	2343.00	2835	20231211	-52.84	1265	20240909	5.69	2630	-49.16	20240102	1265	5.69	20240909	2835	-52.84	20231211	1265	5.69	20240909	3.23	N	008350	500	645 억	4511342	N	N	0	N	N
38	20241025	110238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1346	3	2	0.22	135981923	100900	51.88	1330	1359	1330	1745	941	1343	1347.69	3.50	11379	1395	1369	1356	1330	1317	1362	1323	645	402	500	940	1	1	129079090	1737	-673.00	0.57	12	0.08	-2.00	2343.00	2835	20231211	-52.52	1265	20240909	6.40	2630	-48.82	20240102	1265	6.40	20240909	2835	-52.52	20231211	1265	6.40	20240909	3.23	N	008350	500	645 억	4511342	N	N	0	N	N
39	20241025	100239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1352	9	2	0.67	89000613	66115	34.00	1330	1359	1330	1745	941	1343	1346.15	3.50	16986	1395	1369	1356	1330	1317	1362	1323	645	402	500	940	1	1	129079090	1745	-676.00	0.58	12	0.05	-2.00	2343.00	2835	20231211	-52.31	1265	20240909	6.88	2630	-48.59	20240102	1265	6.88	20240909	2835	-52.31	20231211	1265	6.88	20240909	3.23	N	008350	500	645 억	4511342	N	N	0	N	N
40	20241025	090237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1347	4	2	0.30	26953890	20172	10.37	1330	1347	1330	1745	941	1343	1336.20	3.50	7022	1395	1369	1356	1330	1317	1362	1323	645	402	500	940	1	1	129079090	1739	-673.50	0.57	12	0.02	-2.00	2343.00	2835	20231211	-52.49	1265	20240909	6.48	2630	-48.78	20240102	1265	6.48	20240909	2835	-52.49	20231211	1265	6.48	20240909	3.23	N	008350	500	645 억	4511342	N	N	0	N	N
41	20241024	160235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1343	-44	5	-3.17	259925701	192004	78.86	1374	1382	1343	1803	971	1387	1353.75	3.55	-72936	1423	1404	1368	1349	1313	1414	1359	645	416	500	970	1	1	129079090	1734	-671.50	0.57	12	0.15	-2.00	2343.00	2835	20231211	-52.63	1265	20240909	6.17	2630	-48.94	20240102	1265	6.17	20240909	2835	-52.63	20231211	1265	6.17	20240909	3.28	N	008350	500	645 억	4583571	N	N	1	N	N
42	20241024	150236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1348	-39	5	-2.81	229992412	169744	69.72	1374	1382	1345	1803	971	1387	1354.94	3.55	-66177	1423	1404	1368	1349	1313	1414	1359	645	416	500	970	1	1	129079090	1740	-674.00	0.58	12	0.13	-2.00	2343.00	2835	20231211	-52.45	1265	20240909	6.56	2630	-48.75	20240102	1265	6.56	20240909	2835	-52.45	20231211	1265	6.56	20240909	3.28	N	008350	500	645 억	4583571	N	N	1	N	N
43	20241024	140236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1350	-37	5	-2.67	209638151	154635	63.51	1374	1382	1345	1803	971	1387	1355.70	3.55	-60943	1423	1404	1368	1349	1313	1414	1359	645	416	500	970	1	1	129079090	1743	-675.00	0.58	12	0.12	-2.00	2343.00	2835	20231211	-52.38	1265	20240909	6.72	2630	-48.67	20240102	1265	6.72	20240909	2835	-52.38	20231211	1265	6.72	20240909	3.28	N	008350	500	645 억	4583571	N	N	1	N	N
44	20241024	130237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1356	-31	5	-2.24	148787825	109595	45.01	1374	1382	1350	1803	971	1387	1357.62	3.55	-54923	1423	1404	1368	1349	1313	1414	1359	645	416	500	970	1	1	129079090	1750	-678.00	0.58	12	0.08	-2.00	2343.00	2835	20231211	-52.17	1265	20240909	7.19	2630	-48.44	20240102	1265	7.19	20240909	2835	-52.17	20231211	1265	7.19	20240909	3.28	N	008350	500	645 억	4583571	N	N	1	N	N
45	20241024	120236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1354	-33	5	-2.38	129263052	95173	39.09	1374	1382	1350	1803	971	1387	1358.19	3.55	-52228	1423	1404	1368	1349	1313	1414	1359	645	416	500	970	1	1	129079090	1748	-677.00	0.58	12	0.07	-2.00	2343.00	2835	20231211	-52.24	1265	20240909	7.04	2630	-48.52	20240102	1265	7.04	20240909	2835	-52.24	20231211	1265	7.04	20240909	3.28	N	008350	500	645 억	4583571	N	N	1	N	N
46	20241024	110237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1358	-29	5	-2.09	105197316	77466	31.82	1374	1382	1350	1803	971	1387	1357.98	3.55	-45538	1423	1404	1368	1349	1313	1414	1359	645	416	500	970	1	1	129079090	1753	-679.00	0.58	12	0.06	-2.00	2343.00	2835	20231211	-52.10	1265	20240909	7.35	2630	-48.37	20240102	1265	7.35	20240909	2835	-52.10	20231211	1265	7.35	20240909	3.28	N	008350	500	645 억	4583571	N	N	1	N	N
47	20241024	100237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1359	-28	5	-2.02	56958569	41863	17.19	1374	1382	1350	1803	971	1387	1360.59	3.55	-27820	1423	1404	1368	1349	1313	1414	1359	645	416	500	970	1	1	129079090	1754	-679.50	0.58	12	0.03	-2.00	2343.00	2835	20231211	-52.06	1265	20240909	7.43	2630	-48.33	20240102	1265	7.43	20240909	2835	-52.06	20231211	1265	7.43	20240909	3.28	N	008350	500	645 억	4583571	N	N	1	N	N
48	20241024	090221	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1370	-17	5	-1.23	5609589	4085	1.68	1374	1382	1370	1803	971	1387	1373.22	3.55	278	1423	1404	1368	1349	1313	1414	1359	645	416	500	970	1	1	129079090	1768	-685.00	0.58	12	0.00	-2.00	2343.00	2835	20231211	-51.68	1265	20240909	8.30	2630	-47.91	20240102	1265	8.30	20240909	2835	-51.68	20231211	1265	8.30	20240909	3.28	N	008350	500	645 억	4583571	N	N	1	N	N
49	20241023	160237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1387	49	2	3.66	321662557	237892	98.89	1342	1387	1332	1739	937	1338	1352.14	3.55	40279	1398	1367	1348	1317	1298	1358	1308	645	401	500	930	1	1	129079090	1790	-693.50	0.59	12	0.18	-2.00	2343.00	2835	20231211	-51.08	1265	20240909	9.64	2630	-47.26	20240102	1265	9.64	20240909	2835	-51.08	20231211	1265	9.64	20240909	3.30	N	008350	500	645 억	4581337	N	N	1	N	N
50	20241023	150239	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1350	12	2	0.90	247027283	183856	76.42	1342	1360	1332	1739	937	1338	1343.59	3.55	12624	1398	1367	1348	1317	1298	1358	1308	645	401	500	930	1	1	129079090	1743	-675.00	0.58	12	0.14	-2.00	2343.00	2835	20231211	-52.38	1265	20240909	6.72	2630	-48.67	20240102	1265	6.72	20240909	2835	-52.38	20231211	1265	6.72	20240909	3.30	N	008350	500	645 억	4581337	N	N	1	N	N
51	20241023	140241	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1344	6	2	0.45	166457044	124155	51.61	1342	1353	1332	1739	937	1338	1340.72	3.55	-11744	1398	1367	1348	1317	1298	1358	1308	645	401	500	930	1	1	129079090	1735	-672.00	0.57	12	0.10	-2.00	2343.00	2835	20231211	-52.59	1265	20240909	6.25	2630	-48.90	20240102	1265	6.25	20240909	2835	-52.59	20231211	1265	6.25	20240909	3.30	N	008350	500	645 억	4581337	N	N	1	N	N
52	20241023	130238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1346	8	2	0.60	156783037	116953	48.61	1342	1353	1332	1739	937	1338	1340.56	3.55	-10957	1398	1367	1348	1317	1298	1358	1308	645	401	500	930	1	1	129079090	1737	-673.00	0.57	12	0.09	-2.00	2343.00	2835	20231211	-52.52	1265	20240909	6.40	2630	-48.82	20240102	1265	6.40	20240909	2835	-52.52	20231211	1265	6.40	20240909	3.30	N	008350	500	645 억	4581337	N	N	1	N	N
53	20241023	120236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1339	1	2	0.07	85598537	63995	26.60	1342	1346	1332	1739	937	1338	1337.58	3.55	-24066	1398	1367	1348	1317	1298	1358	1308	645	401	500	930	1	1	129079090	1728	-669.50	0.57	12	0.05	-2.00	2343.00	2835	20231211	-52.77	1265	20240909	5.85	2630	-49.09	20240102	1265	5.85	20240909	2835	-52.77	20231211	1265	5.85	20240909	3.30	N	008350	500	645 억	4581337	N	N	1	N	N
54	20241023	110237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1341	3	2	0.22	75685445	56599	23.53	1342	1346	1332	1739	937	1338	1337.22	3.55	-22699	1398	1367	1348	1317	1298	1358	1308	645	401	500	930	1	1	129079090	1731	-670.50	0.57	12	0.04	-2.00	2343.00	2835	20231211	-52.70	1265	20240909	6.01	2630	-49.01	20240102	1265	6.01	20240909	2835	-52.70	20231211	1265	6.01	20240909	3.30	N	008350	500	645 억	4581337	N	N	1	N	N
55	20241023	100236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1340	2	2	0.15	41454469	31006	12.89	1342	1346	1332	1739	937	1338	1336.98	3.55	-10911	1398	1367	1348	1317	1298	1358	1308	645	401	500	930	1	1	129079090	1730	-670.00	0.57	12	0.02	-2.00	2343.00	2835	20231211	-52.73	1265	20240909	5.93	2630	-49.05	20240102	1265	5.93	20240909	2835	-52.73	20231211	1265	5.93	20240909	3.30	N	008350	500	645 억	4581337	N	N	1	N	N
56	20241023	090236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1342	4	2	0.30	646832	482	0.20	1342	1342	1338	1739	937	1338	1341.98	3.55	-10	1398	1367	1348	1317	1298	1358	1308	645	401	500	930	1	1	129079090	1732	-671.00	0.57	12	0.00	-2.00	2343.00	2835	20231211	-52.66	1265	20240909	6.09	2630	-48.97	20240102	1265	6.09	20240909	2835	-52.66	20231211	1265	6.09	20240909	3.30	N	008350	500	645 억	4581337	N	N	1	N	N
57	20241022	160233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1338	-41	5	-2.97	322977201	239273	156.77	1357	1379	1329	1792	966	1379	1349.84	3.57	-19539	1399	1389	1375	1365	1351	1394	1370	645	413	500	960	1	1	129079090	1727	-669.00	0.57	12	0.19	-2.00	2343.00	2835	20231211	-52.80	1265	20240909	5.77	2630	-49.13	20240102	1265	5.77	20240909	2835	-52.80	20231211	1265	5.77	20240909	3.31	N	008350	500	645 억	4602411	N	N	1	N	N
58	20241022	150237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1348	-31	5	-2.25	300981601	222859	146.01	1357	1379	1329	1792	966	1379	1350.55	3.57	-14223	1399	1389	1375	1365	1351	1394	1370	645	413	500	960	1	1	129079090	1740	-674.00	0.58	12	0.17	-2.00	2343.00	2835	20231211	-52.45	1265	20240909	6.56	2630	-48.75	20240102	1265	6.56	20240909	2835	-52.45	20231211	1265	6.56	20240909	3.31	N	008350	500	645 억	4602411	N	N	28	N	N
59	20241022	140238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1350	-29	5	-2.10	282953395	209426	137.21	1357	1379	1329	1792	966	1379	1351.09	3.57	-11300	1399	1389	1375	1365	1351	1394	1370	645	413	500	960	1	1	129079090	1743	-675.00	0.58	12	0.16	-2.00	2343.00	2835	20231211	-52.38	1265	20240909	6.72	2630	-48.67	20240102	1265	6.72	20240909	2835	-52.38	20231211	1265	6.72	20240909	3.31	N	008350	500	645 억	4602411	N	N	28	N	N
60	20241022	130236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1343	-36	5	-2.61	263753095	195126	127.84	1357	1379	1329	1792	966	1379	1351.71	3.57	-8125	1399	1389	1375	1365	1351	1394	1370	645	413	500	960	1	1	129079090	1734	-671.50	0.57	12	0.15	-2.00	2343.00	2835	20231211	-52.63	1265	20240909	6.17	2630	-48.94	20240102	1265	6.17	20240909	2835	-52.63	20231211	1265	6.17	20240909	3.31	N	008350	500	645 억	4602411	N	N	28	N	N
61	20241022	120236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1358	-21	5	-1.52	175222422	129247	84.68	1357	1379	1350	1792	966	1379	1355.72	3.57	-4859	1399	1389	1375	1365	1351	1394	1370	645	413	500	960	1	1	129079090	1753	-679.00	0.58	12	0.10	-2.00	2343.00	2835	20231211	-52.10	1265	20240909	7.35	2630	-48.37	20240102	1265	7.35	20240909	2835	-52.10	20231211	1265	7.35	20240909	3.31	N	008350	500	645 억	4602411	N	N	28	N	N
62	20241022	110235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1359	-20	5	-1.45	137502817	101367	66.41	1357	1379	1353	1792	966	1379	1356.49	3.57	-4212	1399	1389	1375	1365	1351	1394	1370	645	413	500	960	1	1	129079090	1754	-679.50	0.58	12	0.08	-2.00	2343.00	2835	20231211	-52.06	1265	20240909	7.43	2630	-48.33	20240102	1265	7.43	20240909	2835	-52.06	20231211	1265	7.43	20240909	3.31	N	008350	500	645 억	4602411	N	N	28	N	N
63	20241022	100235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1356	-23	5	-1.67	94673627	69756	45.70	1357	1379	1353	1792	966	1379	1357.21	3.57	-12395	1399	1389	1375	1365	1351	1394	1370	645	413	500	960	1	1	129079090	1750	-678.00	0.58	12	0.05	-2.00	2343.00	2835	20231211	-52.17	1265	20240909	7.19	2630	-48.44	20240102	1265	7.19	20240909	2835	-52.17	20231211	1265	7.19	20240909	3.31	N	008350	500	645 억	4602411	N	N	28	N	N
64	20241022	090235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1368	-11	5	-0.80	16276549	11994	7.86	1357	1379	1357	1792	966	1379	1357.06	3.57	3362	1399	1389	1375	1365	1351	1394	1370	645	413	500	960	1	1	129079090	1766	-684.00	0.58	12	0.01	-2.00	2343.00	2835	20231211	-51.75	1265	20240909	8.14	2630	-47.98	20240102	1265	8.14	20240909	2835	-51.75	20231211	1265	8.14	20240909	3.31	N	008350	500	645 억	4602411	N	N	28	N	N
65	20241021	160234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1379	9	2	0.66	209545306	152277	80.11	1365	1385	1361	1781	959	1370	1376.08	3.51	67658	1410	1390	1380	1360	1350	1385	1355	645	411	500	950	1	1	129079090	1780	-689.50	0.59	12	0.12	-2.00	2343.00	2835	20231211	-51.36	1265	20240909	9.01	2630	-47.57	20240102	1265	9.01	20240909	2835	-51.36	20231211	1265	9.01	20240909	3.30	N	008350	500	645 억	4535335	N	N	28	N	N
66	20241021	150236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1379	9	2	0.66	203524833	147906	77.81	1365	1385	1361	1781	959	1370	1376.04	3.51	65838	1410	1390	1380	1360	1350	1385	1355	645	411	500	950	1	1	129079090	1780	-689.50	0.59	12	0.11	-2.00	2343.00	2835	20231211	-51.36	1265	20240909	9.01	2630	-47.57	20240102	1265	9.01	20240909	2835	-51.36	20231211	1265	9.01	20240909	3.30	N	008350	500	645 억	4535335	N	N	6	N	N
67	20241021	140236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1376	6	2	0.44	185588516	134890	70.96	1365	1385	1361	1781	959	1370	1375.85	3.51	65071	1410	1390	1380	1360	1350	1385	1355	645	411	500	950	1	1	129079090	1776	-688.00	0.59	12	0.10	-2.00	2343.00	2835	20231211	-51.46	1265	20240909	8.77	2630	-47.68	20240102	1265	8.77	20240909	2835	-51.46	20231211	1265	8.77	20240909	3.30	N	008350	500	645 억	4535335	N	N	6	N	N
68	20241021	130235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1377	7	2	0.51	163441848	118808	62.50	1365	1385	1361	1781	959	1370	1375.68	3.51	55356	1410	1390	1380	1360	1350	1385	1355	645	411	500	950	1	1	129079090	1777	-688.50	0.59	12	0.09	-2.00	2343.00	2835	20231211	-51.43	1265	20240909	8.85	2630	-47.64	20240102	1265	8.85	20240909	2835	-51.43	20231211	1265	8.85	20240909	3.30	N	008350	500	645 억	4535335	N	N	6	N	N
69	20241021	120235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1383	13	2	0.95	118882204	86436	45.47	1365	1385	1361	1781	959	1370	1375.38	3.51	32879	1410	1390	1380	1360	1350	1385	1355	645	411	500	950	1	1	129079090	1785	-691.50	0.59	12	0.07	-2.00	2343.00	2835	20231211	-51.22	1265	20240909	9.33	2630	-47.41	20240102	1265	9.33	20240909	2835	-51.22	20231211	1265	9.33	20240909	3.30	N	008350	500	645 억	4535335	N	N	6	N	N
70	20241021	110233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1384	14	2	1.02	107835519	78445	41.27	1365	1385	1361	1781	959	1370	1374.66	3.51	33220	1410	1390	1380	1360	1350	1385	1355	645	411	500	950	1	1	129079090	1786	-692.00	0.59	12	0.06	-2.00	2343.00	2835	20231211	-51.18	1265	20240909	9.41	2630	-47.38	20240102	1265	9.41	20240909	2835	-51.18	20231211	1265	9.41	20240909	3.30	N	008350	500	645 억	4535335	N	N	6	N	N
71	20241021	100236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1375	5	2	0.36	49074908	35841	18.85	1365	1379	1361	1781	959	1370	1369.24	3.51	7246	1410	1390	1380	1360	1350	1385	1355	645	411	500	950	1	1	129079090	1775	-687.50	0.59	12	0.03	-2.00	2343.00	2835	20231211	-51.50	1265	20240909	8.70	2630	-47.72	20240102	1265	8.70	20240909	2835	-51.50	20231211	1265	8.70	20240909	3.30	N	008350	500	645 억	4535335	N	N	6	N	N
72	20241021	090234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1363	-7	5	-0.51	5919636	4338	2.28	1365	1365	1363	1781	959	1370	1364.60	3.51	-452	1410	1390	1380	1360	1350	1385	1355	645	411	500	950	1	1	129079090	1759	-681.50	0.58	12	0.00	-2.00	2343.00	2835	20231211	-51.92	1265	20240909	7.75	2630	-48.17	20240102	1265	7.75	20240909	2835	-51.92	20231211	1265	7.75	20240909	3.30	N	008350	500	645 억	4535335	N	N	6	N	N
73	20241018	160234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1370	-23	5	-1.65	260790809	189109	86.43	1400	1400	1370	1810	976	1393	1379.05	3.54	-38849	1405	1398	1395	1388	1385	1397	1387	645	417	500	970	1	1	129079090	1768	-685.00	0.58	12	0.15	-2.00	2343.00	2835	20231211	-51.68	1265	20240909	8.30	2630	-47.91	20240102	1265	8.30	20240909	2835	-51.68	20231211	1265	8.30	20240909	3.28	N	008350	500	645 억	4574084	N	N	6	N	N
74	20241018	150238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1373	-20	5	-1.44	228253617	165381	75.59	1400	1400	1371	1810	976	1393	1380.17	3.54	-36134	1405	1398	1395	1388	1385	1397	1387	645	417	500	970	1	1	129079090	1772	-686.50	0.59	12	0.13	-2.00	2343.00	2835	20231211	-51.57	1265	20240909	8.54	2630	-47.79	20240102	1265	8.54	20240909	2835	-51.57	20231211	1265	8.54	20240909	3.28	N	008350	500	645 억	4574084	N	N	18	N	N
75	20241018	140242	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1374	-19	5	-1.36	206010013	149185	68.18	1400	1400	1373	1810	976	1393	1380.90	3.54	-35762	1405	1398	1395	1388	1385	1397	1387	645	417	500	970	1	1	129079090	1774	-687.00	0.59	12	0.12	-2.00	2343.00	2835	20231211	-51.53	1265	20240909	8.62	2630	-47.76	20240102	1265	8.62	20240909	2835	-51.53	20231211	1265	8.62	20240909	3.28	N	008350	500	645 억	4574084	N	N	18	N	N
76	20241018	130236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1377	-16	5	-1.15	185051631	133934	61.21	1400	1400	1375	1810	976	1393	1381.66	3.54	-31518	1405	1398	1395	1388	1385	1397	1387	645	417	500	970	1	1	129079090	1777	-688.50	0.59	12	0.10	-2.00	2343.00	2835	20231211	-51.43	1265	20240909	8.85	2630	-47.64	20240102	1265	8.85	20240909	2835	-51.43	20231211	1265	8.85	20240909	3.28	N	008350	500	645 억	4574084	N	N	18	N	N
77	20241018	120241	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1377	-16	5	-1.15	158638314	114735	52.44	1400	1400	1377	1810	976	1393	1382.65	3.54	-29121	1405	1398	1395	1388	1385	1397	1387	645	417	500	970	1	1	129079090	1777	-688.50	0.59	12	0.09	-2.00	2343.00	2835	20231211	-51.43	1265	20240909	8.85	2630	-47.64	20240102	1265	8.85	20240909	2835	-51.43	20231211	1265	8.85	20240909	3.28	N	008350	500	645 억	4574084	N	N	18	N	N
78	20241018	110238	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1379	-14	5	-1.01	138061034	99810	45.62	1400	1400	1378	1810	976	1393	1383.24	3.54	-23890	1405	1398	1395	1388	1385	1397	1387	645	417	500	970	1	1	129079090	1780	-689.50	0.59	12	0.08	-2.00	2343.00	2835	20231211	-51.36	1265	20240909	9.01	2630	-47.57	20240102	1265	9.01	20240909	2835	-51.36	20231211	1265	9.01	20240909	3.28	N	008350	500	645 억	4574084	N	N	18	N	N
79	20241018	100235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1381	-12	5	-0.86	95546331	69000	31.54	1400	1400	1380	1810	976	1393	1384.73	3.54	-9295	1405	1398	1395	1388	1385	1397	1387	645	417	500	970	1	1	129079090	1783	-690.50	0.59	12	0.05	-2.00	2343.00	2835	20231211	-51.29	1265	20240909	9.17	2630	-47.49	20240102	1265	9.17	20240909	2835	-51.29	20231211	1265	9.17	20240909	3.28	N	008350	500	645 억	4574084	N	N	18	N	N
80	20241018	090235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1393	0	3	0.00	1227093	878	0.40	1400	1400	1393	1810	976	1393	1397.60	3.54	-92	1405	1398	1395	1388	1385	1397	1387	645	417	500	970	1	1	129079090	1798	-696.50	0.59	12	0.00	-2.00	2343.00	2835	20231211	-50.86	1265	20240909	10.12	2630	-47.03	20240102	1265	10.12	20240909	2835	-50.86	20231211	1265	10.12	20240909	3.28	N	008350	500	645 억	4574084	N	N	18	N	N
81	20241017	160233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1393	-6	5	-0.43	295231239	211745	80.84	1399	1402	1392	1818	980	1399	1394.28	3.54	2614	1421	1409	1399	1387	1377	1405	1383	645	419	500	970	1	1	129079090	1798	-696.50	0.59	12	0.16	-2.00	2343.00	2835	20231211	-50.86	1265	20240909	10.12	2630	-47.03	20240102	1265	10.12	20240909	2835	-50.86	20231211	1265	10.12	20240909	3.27	N	008350	500	645 억	4571470	N	N	18	N	N
82	20241017	150234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1394	-5	5	-0.36	283920544	203624	77.74	1399	1402	1392	1818	980	1399	1394.34	3.54	2764	1421	1409	1399	1387	1377	1405	1383	645	419	500	970	1	1	129079090	1799	-697.00	0.59	12	0.16	-2.00	2343.00	2835	20231211	-50.83	1265	20240909	10.20	2630	-47.00	20240102	1265	10.20	20240909	2835	-50.83	20231211	1265	10.20	20240909	3.27	N	008350	500	645 억	4571470	N	N	33	N	N
83	20241017	140234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1398	-1	5	-0.07	204594465	146661	55.99	1399	1402	1392	1818	980	1399	1395.02	3.54	-77	1421	1409	1399	1387	1377	1405	1383	645	419	500	970	1	1	129079090	1805	-699.00	0.60	12	0.11	-2.00	2343.00	2835	20231211	-50.69	1265	20240909	10.51	2630	-46.84	20240102	1265	10.51	20240909	2835	-50.69	20231211	1265	10.51	20240909	3.27	N	008350	500	645 억	4571470	N	N	33	N	N
84	20241017	130235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1393	-6	5	-0.43	186520422	133719	51.05	1399	1402	1392	1818	980	1399	1394.87	3.54	68	1421	1409	1399	1387	1377	1405	1383	645	419	500	970	1	1	129079090	1798	-696.50	0.59	12	0.10	-2.00	2343.00	2835	20231211	-50.86	1265	20240909	10.12	2630	-47.03	20240102	1265	10.12	20240909	2835	-50.86	20231211	1265	10.12	20240909	3.27	N	008350	500	645 억	4571470	N	N	33	N	N
85	20241017	120234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1394	-5	5	-0.36	140011887	100325	38.30	1399	1402	1392	1818	980	1399	1395.58	3.54	68	1421	1409	1399	1387	1377	1405	1383	645	419	500	970	1	1	129079090	1799	-697.00	0.59	12	0.08	-2.00	2343.00	2835	20231211	-50.83	1265	20240909	10.20	2630	-47.00	20240102	1265	10.20	20240909	2835	-50.83	20231211	1265	10.20	20240909	3.27	N	008350	500	645 억	4571470	N	N	33	N	N
86	20241017	110236	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1398	-1	5	-0.07	101086064	72394	27.64	1399	1402	1394	1818	980	1399	1396.33	3.54	-7	1421	1409	1399	1387	1377	1405	1383	645	419	500	970	1	1	129079090	1805	-699.00	0.60	12	0.06	-2.00	2343.00	2835	20231211	-50.69	1265	20240909	10.51	2630	-46.84	20240102	1265	10.51	20240909	2835	-50.69	20231211	1265	10.51	20240909	3.27	N	008350	500	645 억	4571470	N	N	33	N	N
87	20241017	100235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1396	-3	5	-0.21	58769064	42067	16.06	1399	1402	1394	1818	980	1399	1397.03	3.54	12889	1421	1409	1399	1387	1377	1405	1383	645	419	500	970	1	1	129079090	1802	-698.00	0.60	12	0.03	-2.00	2343.00	2835	20231211	-50.76	1265	20240909	10.36	2630	-46.92	20240102	1265	10.36	20240909	2835	-50.76	20231211	1265	10.36	20240909	3.27	N	008350	500	645 억	4571470	N	N	33	N	N
88	20241017	090234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1402	3	2	0.21	7907430	5652	2.16	1399	1402	1399	1818	980	1399	1399.05	3.54	-106	1421	1409	1399	1387	1377	1405	1383	645	419	500	970	1	1	129079090	1810	-701.00	0.60	12	0.00	-2.00	2343.00	2835	20231211	-50.55	1265	20240909	10.83	2630	-46.69	20240102	1265	10.83	20240909	2835	-50.55	20231211	1265	10.83	20240909	3.27	N	008350	500	645 억	4571470	N	N	33	N	N
89	20241016	160233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1399	-11	5	-0.78	364088352	260638	82.51	1410	1411	1389	1833	987	1410	1396.91	3.56	-27453	1442	1425	1415	1398	1388	1434	1407	645	423	500	980	1	1	129079090	1806	-699.50	0.60	12	0.20	-2.00	2343.00	2835	20231211	-50.65	1265	20240909	10.59	2630	-46.81	20240102	1265	10.59	20240909	2835	-50.65	20231211	1265	10.59	20240909	3.28	N	008350	500	645 억	4601261	N	N	33	N	N
90	20241016	150234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1397	-13	5	-0.92	333299663	238618	75.54	1410	1411	1389	1833	987	1410	1396.79	3.56	-26389	1442	1425	1415	1398	1388	1434	1407	645	423	500	980	1	1	129079090	1803	-698.50	0.60	12	0.18	-2.00	2343.00	2835	20231211	-50.72	1265	20240909	10.43	2630	-46.88	20240102	1265	10.43	20240909	2835	-50.72	20231211	1265	10.43	20240909	3.28	N	008350	500	645 억	4601261	N	N	90	N	N
91	20241016	140234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1394	-16	5	-1.13	292370220	209264	66.25	1410	1411	1389	1833	987	1410	1397.14	3.56	-27134	1442	1425	1415	1398	1388	1434	1407	645	423	500	980	1	1	129079090	1799	-697.00	0.59	12	0.16	-2.00	2343.00	2835	20231211	-50.83	1265	20240909	10.20	2630	-47.00	20240102	1265	10.20	20240909	2835	-50.83	20231211	1265	10.20	20240909	3.28	N	008350	500	645 억	4601261	N	N	90	N	N
92	20241016	130234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1398	-12	5	-0.85	251181712	179717	56.89	1410	1411	1389	1833	987	1410	1397.65	3.56	-29723	1442	1425	1415	1398	1388	1434	1407	645	423	500	980	1	1	129079090	1805	-699.00	0.60	12	0.14	-2.00	2343.00	2835	20231211	-50.69	1265	20240909	10.51	2630	-46.84	20240102	1265	10.51	20240909	2835	-50.69	20231211	1265	10.51	20240909	3.28	N	008350	500	645 억	4601261	N	N	90	N	N
93	20241016	120233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1397	-13	5	-0.92	226464284	162009	51.29	1410	1411	1389	1833	987	1410	1397.85	3.56	-30271	1442	1425	1415	1398	1388	1434	1407	645	423	500	980	1	1	129079090	1803	-698.50	0.60	12	0.13	-2.00	2343.00	2835	20231211	-50.72	1265	20240909	10.43	2630	-46.88	20240102	1265	10.43	20240909	2835	-50.72	20231211	1265	10.43	20240909	3.28	N	008350	500	645 억	4601261	N	N	90	N	N
94	20241016	110234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1402	-8	5	-0.57	188886866	135119	42.77	1410	1411	1389	1833	987	1410	1397.93	3.56	-28162	1442	1425	1415	1398	1388	1434	1407	645	423	500	980	1	1	129079090	1810	-701.00	0.60	12	0.10	-2.00	2343.00	2835	20231211	-50.55	1265	20240909	10.83	2630	-46.69	20240102	1265	10.83	20240909	2835	-50.55	20231211	1265	10.83	20240909	3.28	N	008350	500	645 억	4601261	N	N	90	N	N
95	20241016	100233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1402	-8	5	-0.57	149390153	106883	33.84	1410	1411	1389	1833	987	1410	1397.70	3.56	-28844	1442	1425	1415	1398	1388	1434	1407	645	423	500	980	1	1	129079090	1810	-701.00	0.60	12	0.08	-2.00	2343.00	2835	20231211	-50.55	1265	20240909	10.83	2630	-46.69	20240102	1265	10.83	20240909	2835	-50.55	20231211	1265	10.83	20240909	3.28	N	008350	500	645 억	4601261	N	N	90	N	N
96	20241016	090234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1409	-1	5	-0.07	2268670	1609	0.51	1410	1411	1409	1833	987	1410	1409.99	3.56	-231	1442	1425	1415	1398	1388	1434	1407	645	423	500	980	1	1	129079090	1819	-704.50	0.60	12	0.00	-2.00	2343.00	2835	20231211	-50.30	1265	20240909	11.38	2630	-46.43	20240102	1265	11.38	20240909	2835	-50.30	20231211	1265	11.38	20240909	3.28	N	008350	500	645 억	4601261	N	N	90	N	N
97	20241015	160232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1410	-11	5	-0.77	441124849	312428	106.10	1405	1432	1405	1847	995	1421	1411.93	3.59	-28922	1442	1431	1418	1407	1394	1437	1413	645	426	500	990	1	1	129079090	1820	-705.00	0.60	12	0.24	-2.00	2343.00	2835	20231211	-50.26	1265	20240909	11.46	2630	-46.39	20240102	1265	11.46	20240909	2835	-50.26	20231211	1265	11.46	20240909	3.36	N	008350	500	645 억	4631230	N	N	90	N	N
98	20241015	150234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1414	-7	5	-0.49	410368933	290617	98.69	1405	1432	1405	1847	995	1421	1412.06	3.59	-25588	1442	1431	1418	1407	1394	1437	1413	645	426	500	990	1	1	129079090	1825	-707.00	0.60	12	0.23	-2.00	2343.00	2835	20231211	-50.12	1265	20240909	11.78	2630	-46.24	20240102	1265	11.78	20240909	2835	-50.12	20231211	1265	11.78	20240909	3.36	N	008350	500	645 억	4631230	N	N	43	N	N
99	20241015	140234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1415	-6	5	-0.42	356925421	252745	85.83	1405	1432	1405	1847	995	1421	1412.20	3.59	-25025	1442	1431	1418	1407	1394	1437	1413	645	426	500	990	1	1	129079090	1826	-707.50	0.60	12	0.20	-2.00	2343.00	2835	20231211	-50.09	1265	20240909	11.86	2630	-46.20	20240102	1265	11.86	20240909	2835	-50.09	20231211	1265	11.86	20240909	3.36	N	008350	500	645 억	4631230	N	N	43	N	N
100	20241015	130234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1412	-9	5	-0.63	316621533	224265	76.16	1405	1432	1405	1847	995	1421	1411.82	3.59	-20864	1442	1431	1418	1407	1394	1437	1413	645	426	500	990	1	1	129079090	1823	-706.00	0.60	12	0.17	-2.00	2343.00	2835	20231211	-50.19	1265	20240909	11.62	2630	-46.31	20240102	1265	11.62	20240909	2835	-50.19	20231211	1265	11.62	20240909	3.36	N	008350	500	645 억	4631230	N	N	43	N	N
101	20241015	120233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1410	-11	5	-0.77	259227164	183558	62.33	1405	1432	1405	1847	995	1421	1412.24	3.59	-20431	1442	1431	1418	1407	1394	1437	1413	645	426	500	990	1	1	129079090	1820	-705.00	0.60	12	0.14	-2.00	2343.00	2835	20231211	-50.26	1265	20240909	11.46	2630	-46.39	20240102	1265	11.46	20240909	2835	-50.26	20231211	1265	11.46	20240909	3.36	N	008350	500	645 억	4631230	N	N	43	N	N
102	20241015	110234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1415	-6	5	-0.42	230165963	162958	55.34	1405	1432	1405	1847	995	1421	1412.42	3.59	-21612	1442	1431	1418	1407	1394	1437	1413	645	426	500	990	1	1	129079090	1826	-707.50	0.60	12	0.13	-2.00	2343.00	2835	20231211	-50.09	1265	20240909	11.86	2630	-46.20	20240102	1265	11.86	20240909	2835	-50.09	20231211	1265	11.86	20240909	3.36	N	008350	500	645 억	4631230	N	N	43	N	N
103	20241015	100235	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1407	-14	5	-0.99	193285213	136783	46.45	1405	1432	1405	1847	995	1421	1413.08	3.59	-22854	1442	1431	1418	1407	1394	1437	1413	645	426	500	990	1	1	129079090	1816	-703.50	0.60	12	0.11	-2.00	2343.00	2835	20231211	-50.37	1265	20240909	11.23	2630	-46.50	20240102	1265	11.23	20240909	2835	-50.37	20231211	1265	11.23	20240909	3.36	N	008350	500	645 억	4631230	N	N	43	N	N
104	20241015	090232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1423	2	2	0.14	36526266	25954	8.81	1405	1423	1405	1847	995	1421	1407.34	3.59	2797	1442	1431	1418	1407	1394	1437	1413	645	426	500	990	1	1	129079090	1837	-711.50	0.61	12	0.02	-2.00	2343.00	2835	20231211	-49.81	1265	20240909	12.49	2630	-45.89	20240102	1265	12.49	20240909	2835	-49.81	20231211	1265	12.49	20240909	3.36	N	008350	500	645 억	4631230	N	N	43	N	N
105	20241014	160229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1421	12	2	0.85	413451429	292096	51.10	1405	1429	1405	1831	987	1409	1415.41	3.53	74673	1475	1441	1425	1391	1375	1434	1384	645	422	500	980	1	1	129079090	1834	-710.50	0.61	12	0.23	-2.00	2343.00	2835	20231211	-49.88	1265	20240909	12.33	2630	-45.97	20240102	1265	12.33	20240909	2835	-49.88	20231211	1265	12.33	20240909	3.35	N	008350	500	645 억	4555844	N	N	43	N	N
106	20241014	150230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1422	13	2	0.92	365960226	258661	45.25	1405	1429	1405	1831	987	1409	1414.83	3.53	65799	1475	1441	1425	1391	1375	1434	1384	645	422	500	980	1	1	129079090	1836	-711.00	0.61	12	0.20	-2.00	2343.00	2835	20231211	-49.84	1265	20240909	12.41	2630	-45.93	20240102	1265	12.41	20240909	2835	-49.84	20231211	1265	12.41	20240909	3.35	N	008350	500	645 억	4555844	N	N	0	N	N
107	20241014	140230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1415	6	2	0.43	322261557	227829	39.86	1405	1429	1405	1831	987	1409	1414.49	3.53	53608	1475	1441	1425	1391	1375	1434	1384	645	422	500	980	1	1	129079090	1826	-707.50	0.60	12	0.18	-2.00	2343.00	2835	20231211	-50.09	1265	20240909	11.86	2630	-46.20	20240102	1265	11.86	20240909	2835	-50.09	20231211	1265	11.86	20240909	3.35	N	008350	500	645 억	4555844	N	N	0	N	N
108	20241014	130230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1416	7	2	0.50	285189298	201651	35.28	1405	1429	1405	1831	987	1409	1414.27	3.53	48157	1475	1441	1425	1391	1375	1434	1384	645	422	500	980	1	1	129079090	1828	-708.00	0.60	12	0.16	-2.00	2343.00	2835	20231211	-50.05	1265	20240909	11.94	2630	-46.16	20240102	1265	11.94	20240909	2835	-50.05	20231211	1265	11.94	20240909	3.35	N	008350	500	645 억	4555844	N	N	0	N	N
109	20241014	120228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1410	1	2	0.07	243839418	172464	30.17	1405	1429	1405	1831	987	1409	1413.86	3.53	30677	1475	1441	1425	1391	1375	1434	1384	645	422	500	980	1	1	129079090	1820	-705.00	0.60	12	0.13	-2.00	2343.00	2835	20231211	-50.26	1265	20240909	11.46	2630	-46.39	20240102	1265	11.46	20240909	2835	-50.26	20231211	1265	11.46	20240909	3.35	N	008350	500	645 억	4555844	N	N	0	N	N
110	20241014	110229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1412	3	2	0.21	216145908	152870	26.74	1405	1429	1405	1831	987	1409	1413.92	3.53	31131	1475	1441	1425	1391	1375	1434	1384	645	422	500	980	1	1	129079090	1823	-706.00	0.60	12	0.12	-2.00	2343.00	2835	20231211	-50.19	1265	20240909	11.62	2630	-46.31	20240102	1265	11.62	20240909	2835	-50.19	20231211	1265	11.62	20240909	3.35	N	008350	500	645 억	4555844	N	N	0	N	N
111	20241014	100229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1414	5	2	0.35	161802210	114385	20.01	1405	1429	1405	1831	987	1409	1414.54	3.53	33903	1475	1441	1425	1391	1375	1434	1384	645	422	500	980	1	1	129079090	1825	-707.00	0.60	12	0.09	-2.00	2343.00	2835	20231211	-50.12	1265	20240909	11.78	2630	-46.24	20240102	1265	11.78	20240909	2835	-50.12	20231211	1265	11.78	20240909	3.35	N	008350	500	645 억	4555844	N	N	0	N	N
112	20241014	090231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1415	6	2	0.43	20372114	14431	2.52	1405	1419	1405	1831	987	1409	1411.69	3.53	3963	1475	1441	1425	1391	1375	1434	1384	645	422	500	980	1	1	129079090	1826	-707.50	0.60	12	0.01	-2.00	2343.00	2835	20231211	-50.09	1265	20240909	11.86	2630	-46.20	20240102	1265	11.86	20240909	2835	-50.09	20231211	1265	11.86	20240909	3.35	N	008350	500	645 억	4555844	N	N	0	N	N
113	20241011	160227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1409	-50	5	-3.43	796435067	555855	85.47	1445	1459	1409	1896	1022	1459	1433.03	3.50	43833	1524	1491	1472	1439	1420	1482	1430	645	437	500	1020	1	1	129079090	1819	-704.50	0.60	12	0.43	-2.00	2343.00	2835	20231211	-50.30	1265	20240909	11.38	2630	-46.43	20240102	1265	11.38	20240909	2835	-50.30	20231211	1265	11.38	20240909	3.37	N	008350	500	645 억	4513050	N	N	2	N	N
114	20241011	150228	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1420	-39	5	-2.67	697347956	485768	74.70	1445	1459	1416	1896	1022	1459	1435.56	3.50	34221	1524	1491	1472	1439	1420	1482	1430	645	437	500	1020	1	1	129079090	1833	-710.00	0.61	12	0.38	-2.00	2343.00	2835	20231211	-49.91	1265	20240909	12.25	2630	-46.01	20240102	1265	12.25	20240909	2835	-49.91	20231211	1265	12.25	20240909	3.37	N	008350	500	645 억	4513050	N	N	2	N	N
115	20241011	140229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1426	-33	5	-2.26	532789331	369770	56.86	1445	1459	1416	1896	1022	1459	1440.87	3.50	-2561	1524	1491	1472	1439	1420	1482	1430	645	437	500	1020	1	1	129079090	1841	-713.00	0.61	12	0.29	-2.00	2343.00	2835	20231211	-49.70	1265	20240909	12.73	2630	-45.78	20240102	1265	12.73	20240909	2835	-49.70	20231211	1265	12.73	20240909	3.37	N	008350	500	645 억	4513050	N	N	2	N	N
116	20241011	130230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1438	-21	5	-1.44	399689939	276704	42.55	1445	1459	1433	1896	1022	1459	1444.47	3.50	4323	1524	1491	1472	1439	1420	1482	1430	645	437	500	1020	1	1	129079090	1856	-719.00	0.61	12	0.21	-2.00	2343.00	2835	20231211	-49.28	1265	20240909	13.68	2630	-45.32	20240102	1265	13.68	20240909	2835	-49.28	20231211	1265	13.68	20240909	3.37	N	008350	500	645 억	4513050	N	N	2	N	N
117	20241011	120229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1438	-21	5	-1.44	353495944	244559	37.61	1445	1459	1437	1896	1022	1459	1445.44	3.50	6348	1524	1491	1472	1439	1420	1482	1430	645	437	500	1020	1	1	129079090	1856	-719.00	0.61	12	0.19	-2.00	2343.00	2835	20231211	-49.28	1265	20240909	13.68	2630	-45.32	20240102	1265	13.68	20240909	2835	-49.28	20231211	1265	13.68	20240909	3.37	N	008350	500	645 억	4513050	N	N	2	N	N
118	20241011	110229	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1446	-13	5	-0.89	283753057	196193	30.17	1445	1459	1441	1896	1022	1459	1446.30	3.50	23211	1524	1491	1472	1439	1420	1482	1430	645	437	500	1020	1	1	129079090	1866	-723.00	0.62	12	0.15	-2.00	2343.00	2835	20231211	-48.99	1265	20240909	14.31	2630	-45.02	20240102	1265	14.31	20240909	2835	-48.99	20231211	1265	14.31	20240909	3.37	N	008350	500	645 억	4513050	N	N	2	N	N
119	20241011	100234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1445	-14	5	-0.96	189484173	130868	20.12	1445	1459	1445	1896	1022	1459	1447.90	3.50	32687	1524	1491	1472	1439	1420	1482	1430	645	437	500	1020	1	1	129079090	1865	-722.50	0.62	12	0.10	-2.00	2343.00	2835	20231211	-49.03	1265	20240909	14.23	2630	-45.06	20240102	1265	14.23	20240909	2835	-49.03	20231211	1265	14.23	20240909	3.37	N	008350	500	645 억	4513050	N	N	2	N	N
120	20241011	090230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1448	-11	5	-0.75	29872968	20641	3.17	1445	1459	1445	1896	1022	1459	1447.26	3.50	4016	1524	1491	1472	1439	1420	1482	1430	645	437	500	1020	1	1	129079090	1869	-724.00	0.62	12	0.02	-2.00	2343.00	2835	20231211	-48.92	1265	20240909	14.47	2630	-44.94	20240102	1265	14.47	20240909	2835	-48.92	20231211	1265	14.47	20240909	3.37	N	008350	500	645 억	4513050	N	N	2	N	N
121	20241010	160233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1459	-26	5	-1.75	955939644	646497	29.87	1500	1505	1453	1930	1040	1485	1478.69	3.54	-57504	1569	1526	1482	1439	1395	1548	1461	645	445	500	1030	1	1	129079090	1883	-729.50	0.62	12	0.50	-2.00	2343.00	2835	20231211	-48.54	1265	20240909	15.34	2630	-44.52	20240102	1265	15.34	20240909	2835	-48.54	20231211	1265	15.34	20240909	3.33	N	008350	500	645 억	4571915	N	N	2	N	N
122	20241010	150237	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1468	-17	5	-1.14	915030310	618473	28.58	1500	1505	1453	1930	1040	1485	1479.50	3.54	-58182	1569	1526	1482	1439	1395	1548	1461	645	445	500	1030	1	1	129079090	1895	-734.00	0.63	12	0.48	-2.00	2343.00	2835	20231211	-48.22	1265	20240909	16.05	2630	-44.18	20240102	1265	16.05	20240909	2835	-48.22	20231211	1265	16.05	20240909	3.33	N	008350	500	645 억	4571915	N	N	2	N	N
123	20241010	140234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1461	-24	5	-1.62	797544246	537995	24.86	1500	1505	1461	1930	1040	1485	1482.44	3.54	-47124	1569	1526	1482	1439	1395	1548	1461	645	445	500	1030	1	1	129079090	1886	-730.50	0.62	12	0.42	-2.00	2343.00	2835	20231211	-48.47	1265	20240909	15.49	2630	-44.45	20240102	1265	15.49	20240909	2835	-48.47	20231211	1265	15.49	20240909	3.33	N	008350	500	645 억	4571915	N	N	2	N	N
124	20241010	130234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1470	-15	5	-1.01	717953697	483657	22.35	1500	1505	1469	1930	1040	1485	1484.43	3.54	-37125	1569	1526	1482	1439	1395	1548	1461	645	445	500	1030	1	1	129079090	1897	-735.00	0.63	12	0.37	-2.00	2343.00	2835	20231211	-48.15	1265	20240909	16.21	2630	-44.11	20240102	1265	16.21	20240909	2835	-48.15	20231211	1265	16.21	20240909	3.33	N	008350	500	645 억	4571915	N	N	2	N	N
125	20241010	120234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1478	-7	5	-0.47	616734280	414936	19.17	1500	1505	1469	1930	1040	1485	1486.34	3.54	-18321	1569	1526	1482	1439	1395	1548	1461	645	445	500	1030	1	1	129079090	1908	-739.00	0.63	12	0.32	-2.00	2343.00	2835	20231211	-47.87	1265	20240909	16.84	2630	-43.80	20240102	1265	16.84	20240909	2835	-47.87	20231211	1265	16.84	20240909	3.33	N	008350	500	645 억	4571915	N	N	2	N	N
126	20241010	110233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1472	-13	5	-0.88	569394690	382946	17.70	1500	1505	1469	1930	1040	1485	1486.88	3.54	-18429	1569	1526	1482	1439	1395	1548	1461	645	445	500	1030	1	1	129079090	1900	-736.00	0.63	12	0.30	-2.00	2343.00	2835	20231211	-48.08	1265	20240909	16.36	2630	-44.03	20240102	1265	16.36	20240909	2835	-48.08	20231211	1265	16.36	20240909	3.33	N	008350	500	645 억	4571915	N	N	2	N	N
127	20241010	100233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1480	-5	5	-0.34	455354094	305620	14.12	1500	1505	1477	1930	1040	1485	1489.94	3.54	-21137	1569	1526	1482	1439	1395	1548	1461	645	445	500	1030	1	1	129079090	1910	-740.00	0.63	12	0.24	-2.00	2343.00	2835	20231211	-47.80	1265	20240909	17.00	2630	-43.73	20240102	1265	17.00	20240909	2835	-47.80	20231211	1265	17.00	20240909	3.33	N	008350	500	645 억	4571915	N	N	2	N	N
128	20241010	090233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1501	16	2	1.08	111434062	74395	3.44	1500	1505	1495	1930	1040	1485	1497.87	3.54	8260	1569	1526	1482	1439	1395	1548	1461	645	445	500	1030	1	1	129079090	1937	-750.50	0.64	12	0.06	-2.00	2343.00	2835	20231211	-47.05	1265	20240909	18.66	2630	-42.93	20240102	1265	18.66	20240909	2835	-47.05	20231211	1265	18.66	20240909	3.33	N	008350	500	645 억	4571915	N	N	2	N	N
129	20241008	160233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1485	17	2	1.16	3169316885	2130341	96.38	1465	1525	1438	1908	1028	1468	1487.72	3.53	19777	1550	1509	1475	1434	1400	1529	1454	645	440	500	1020	1	1	129079090	1917	-742.50	0.63	12	1.65	-2.00	2343.00	2835	20231211	-47.62	1265	20240909	17.39	2630	-43.54	20240102	1265	17.39	20240909	2835	-47.62	20231211	1265	17.39	20240909	3.06	N	008350	500	645 억	4552138	N	N	2	N	N
130	20241008	150234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1480	12	2	0.82	3042770100	2044926	92.51	1465	1525	1438	1908	1028	1468	1487.97	3.53	-4818	1550	1509	1475	1434	1400	1529	1454	645	440	500	1020	1	1	129079090	1910	-740.00	0.63	12	1.58	-2.00	2343.00	2835	20231211	-47.80	1265	20240909	17.00	2630	-43.73	20240102	1265	17.00	20240909	2835	-47.80	20231211	1265	17.00	20240909	3.06	N	008350	500	645 억	4552138	N	N	8	N	N
131	20241008	140234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1490	22	2	1.50	2769390088	1860720	84.18	1465	1525	1438	1908	1028	1468	1488.35	3.53	-10266	1550	1509	1475	1434	1400	1529	1454	645	440	500	1020	1	1	129079090	1923	-745.00	0.64	12	1.44	-2.00	2343.00	2835	20231211	-47.44	1265	20240909	17.79	2630	-43.35	20240102	1265	17.79	20240909	2835	-47.44	20231211	1265	17.79	20240909	3.06	N	008350	500	645 억	4552138	N	N	8	N	N
132	20241008	130234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1476	8	2	0.54	875285670	601829	27.23	1465	1484	1438	1908	1028	1468	1454.35	3.53	62971	1550	1509	1475	1434	1400	1529	1454	645	440	500	1020	1	1	129079090	1905	-738.00	0.63	12	0.47	-2.00	2343.00	2835	20231211	-47.94	1265	20240909	16.68	2630	-43.88	20240102	1265	16.68	20240909	2835	-47.94	20231211	1265	16.68	20240909	3.06	N	008350	500	645 억	4552138	N	N	8	N	N
133	20241008	120233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1449	-19	5	-1.29	599681110	413969	18.73	1465	1467	1438	1908	1028	1468	1448.56	3.53	70635	1550	1509	1475	1434	1400	1529	1454	645	440	500	1020	1	1	129079090	1870	-724.50	0.62	12	0.32	-2.00	2343.00	2835	20231211	-48.89	1265	20240909	14.55	2630	-44.90	20240102	1265	14.55	20240909	2835	-48.89	20231211	1265	14.55	20240909	3.06	N	008350	500	645 억	4552138	N	N	8	N	N
134	20241008	110233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1446	-22	5	-1.50	531908612	367219	16.61	1465	1467	1438	1908	1028	1468	1448.42	3.53	64351	1550	1509	1475	1434	1400	1529	1454	645	440	500	1020	1	1	129079090	1866	-723.00	0.62	12	0.28	-2.00	2343.00	2835	20231211	-48.99	1265	20240909	14.31	2630	-45.02	20240102	1265	14.31	20240909	2835	-48.99	20231211	1265	14.31	20240909	3.06	N	008350	500	645 억	4552138	N	N	8	N	N
135	20241008	100234	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1450	-18	5	-1.23	370249752	255184	11.54	1465	1467	1444	1908	1028	1468	1450.84	3.53	83006	1550	1509	1475	1434	1400	1529	1454	645	440	500	1020	1	1	129079090	1872	-725.00	0.62	12	0.20	-2.00	2343.00	2835	20231211	-48.85	1265	20240909	14.62	2630	-44.87	20240102	1265	14.62	20240909	2835	-48.85	20231211	1265	14.62	20240909	3.06	N	008350	500	645 억	4552138	N	N	8	N	N
136	20241008	090233	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1458	-10	5	-0.68	27023497	18534	0.84	1465	1465	1449	1908	1028	1468	1457.45	3.53	-4672	1550	1509	1475	1434	1400	1529	1454	645	440	500	1020	1	1	129079090	1882	-729.00	0.62	12	0.01	-2.00	2343.00	2835	20231211	-48.57	1265	20240909	15.26	2630	-44.56	20240102	1265	15.26	20240909	2835	-48.57	20231211	1265	15.26	20240909	3.06	N	008350	500	645 억	4552138	N	N	8	N	N
137	20241007	160232	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1468	9	2	0.62	3239729018	2179726	19.17	1457	1516	1441	1896	1022	1459	1486.37	3.47	3263	1739	1599	1529	1389	1319	1564	1354	645	437	500	1020	1	1	129079090	1895	-734.00	0.63	12	1.69	-2.00	2343.00	2965	20230922	-50.49	1265	20240909	16.05	2630	-44.18	20240102	1265	16.05	20240909	2835	-48.22	20231211	1265	16.05	20240909	3.02	N	008350	500	645 억	4479646	N	N	8	N	N
138	20241007	150231	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1473	14	2	0.96	3064612752	2060599	18.13	1457	1516	1441	1896	1022	1459	1487.26	3.47	-26932	1739	1599	1529	1389	1319	1564	1354	645	437	500	1020	1	1	129079090	1901	-736.50	0.63	12	1.60	-2.00	2343.00	2965	20230922	-50.32	1265	20240909	16.44	2630	-43.99	20240102	1265	16.44	20240909	2835	-48.04	20231211	1265	16.44	20240909	3.02	N	008350	500	645 억	4479646	N	N	0	N	N
139	20241007	140248	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1470	11	2	0.75	2973706152	1998895	17.58	1457	1516	1441	1896	1022	1459	1487.69	3.47	-23100	1739	1599	1529	1389	1319	1564	1354	645	437	500	1020	1	1	129079090	1897	-735.00	0.63	12	1.55	-2.00	2343.00	2965	20230922	-50.42	1265	20240909	16.21	2630	-44.11	20240102	1265	16.21	20240909	2835	-48.15	20231211	1265	16.21	20240909	3.02	N	008350	500	645 억	4479646	N	N	0	N	N
140	20241007	130230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1486	27	2	1.85	2798446568	1880276	16.54	1457	1516	1441	1896	1022	1459	1488.33	3.47	-25160	1739	1599	1529	1389	1319	1564	1354	645	437	500	1020	1	1	129079090	1918	-743.00	0.63	12	1.46	-2.00	2343.00	2965	20230922	-49.88	1265	20240909	17.47	2630	-43.50	20240102	1265	17.47	20240909	2835	-47.58	20231211	1265	17.47	20240909	3.02	N	008350	500	645 억	4479646	N	N	0	N	N
141	20241007	120241	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1494	35	2	2.40	2623884689	1762800	15.51	1457	1516	1441	1896	1022	1459	1488.49	3.47	-21738	1739	1599	1529	1389	1319	1564	1354	645	437	500	1020	1	1	129079090	1928	-747.00	0.64	12	1.37	-2.00	2343.00	2965	20230922	-49.61	1265	20240909	18.10	2630	-43.19	20240102	1265	18.10	20240909	2835	-47.30	20231211	1265	18.10	20240909	3.02	N	008350	500	645 억	4479646	N	N	0	N	N
142	20241007	110230	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1489	30	2	2.06	2305374769	1550010	13.63	1457	1516	1441	1896	1022	1459	1487.35	3.47	-17277	1739	1599	1529	1389	1319	1564	1354	645	437	500	1020	1	1	129079090	1922	-744.50	0.64	12	1.20	-2.00	2343.00	2965	20230922	-49.78	1265	20240909	17.71	2630	-43.38	20240102	1265	17.71	20240909	2835	-47.48	20231211	1265	17.71	20240909	3.02	N	008350	500	645 억	4479646	N	N	0	N	N
143	20241007	100227	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1496	37	2	2.54	1837141522	1236459	10.88	1457	1516	1441	1896	1022	1459	1485.83	3.47	15643	1739	1599	1529	1389	1319	1564	1354	645	437	500	1020	1	1	129079090	1931	-748.00	0.64	12	0.96	-2.00	2343.00	2965	20230922	-49.54	1265	20240909	18.26	2630	-43.12	20240102	1265	18.26	20240909	2835	-47.23	20231211	1265	18.26	20240909	3.02	N	008350	500	645 억	4479646	N	N	0	N	N
144	20241007	090219	57	100.00	KOSPI	철강.금속	N	N	N	N		N	1444	-15	5	-1.03	99566093	68623	0.60	1457	1457	1441	1896	1022	1459	1450.79	3.47	9954	1739	1599	1529	1389	1319	1564	1354	645	437	500	1020	1	1	129079090	1864	-722.00	0.62	12	0.05	-2.00	2343.00	2965	20230922	-51.30	1265	20240909	14.15	2630	-45.10	20240102	1265	14.15	20240909	2835	-49.07	20231211	1265	14.15	20240909	3.02	N	008350	500	645 억	4479646	N	N	0	N	N
145	20241004	160221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1459	29	2	2.03	17465960546	11205732	120.13	1637	1669	1459	1859	1001	1430	1558.77	4.00	-677894	1738	1583	1477	1322	1216	1661	1400	645	429	500	1000	1	1	129079090	1883	-729.50	0.62	12	8.68	-2.00	2343.00	2965	20230922	-50.79	1265	20240909	15.34	2630	-44.52	20240102	1265	15.34	20240909	2835	-48.54	20231211	1265	15.34	20240909	2.99	N	008350	500	645 억	5157554	N	N	0	N	N
146	20241004	150222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1481	51	2	3.57	16950197774	10854405	116.37	1637	1669	1474	1859	1001	1430	1561.60	4.00	-663921	1738	1583	1477	1322	1216	1661	1400	645	429	500	1000	1	1	129079090	1912	-740.50	0.63	12	8.41	-2.00	2343.00	2965	20230922	-50.05	1265	20240909	17.08	2630	-43.69	20240102	1265	17.08	20240909	2835	-47.76	20231211	1265	17.08	20240909	2.99	N	008350	500	645 억	5157554	N	N	0	N	N
147	20241004	140222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1501	71	2	4.97	16086408775	10272819	110.13	1637	1669	1490	1859	1001	1430	1565.92	4.00	-703080	1738	1583	1477	1322	1216	1661	1400	645	429	500	1000	1	1	129079090	1937	-750.50	0.64	12	7.96	-2.00	2343.00	2965	20230922	-49.38	1265	20240909	18.66	2630	-42.93	20240102	1265	18.66	20240909	2835	-47.05	20231211	1265	18.66	20240909	2.99	N	008350	500	645 억	5157554	N	N	0	N	N
148	20241004	130222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1514	84	2	5.87	15584153315	9940144	106.56	1637	1669	1490	1859	1001	1430	1567.80	4.00	-690912	1738	1583	1477	1322	1216	1661	1400	645	429	500	1000	1	1	129079090	1954	-757.00	0.65	12	7.70	-2.00	2343.00	2965	20230922	-48.94	1265	20240909	19.68	2630	-42.43	20240102	1265	19.68	20240909	2835	-46.60	20231211	1265	19.68	20240909	2.99	N	008350	500	645 억	5157554	N	N	0	N	N
149	20241004	120222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1504	74	2	5.17	13553034604	8603543	92.24	1637	1669	1490	1859	1001	1430	1575.29	4.00	-680811	1738	1583	1477	1322	1216	1661	1400	645	429	500	1000	1	1	129079090	1941	-752.00	0.64	12	6.67	-2.00	2343.00	2965	20230922	-49.27	1265	20240909	18.89	2630	-42.81	20240102	1265	18.89	20240909	2835	-46.95	20231211	1265	18.89	20240909	2.99	N	008350	500	645 억	5157554	N	N	0	N	N
150	20241004	110222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1491	61	2	4.27	12947950788	8201521	87.93	1637	1669	1490	1859	1001	1430	1578.73	4.00	-616824	1738	1583	1477	1322	1216	1661	1400	645	429	500	1000	1	1	129079090	1925	-745.50	0.64	12	6.35	-2.00	2343.00	2965	20230922	-49.71	1265	20240909	17.87	2630	-43.31	20240102	1265	17.87	20240909	2835	-47.41	20231211	1265	17.87	20240909	2.99	N	008350	500	645 억	5157554	N	N	0	N	N
151	20241004	100222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1521	91	2	6.36	11147714626	7006309	75.11	1637	1669	1518	1859	1001	1430	1591.10	4.00	-569074	1738	1583	1477	1322	1216	1661	1400	645	429	500	1000	1	1	129079090	1963	-760.50	0.65	12	5.43	-2.00	2343.00	2965	20230922	-48.70	1265	20240909	20.24	2630	-42.17	20240102	1265	20.24	20240909	2835	-46.35	20231211	1265	20.24	20240909	2.99	N	008350	500	645 억	5157554	N	N	0	N	N
152	20241004	090221	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1430	0	3	0.00	0	0	0.00	0	0	0	1859	1001	1430	0.00	4.00	0	1738	1583	1477	1322	1216	1661	1400	645	429	500	1000	1	1	129079090	1846	-715.00	0.61	12	0.00	-2.00	2343.00	2965	20230922	-51.77	1265	20240909	13.04	2630	-45.63	20240102	1265	13.04	20240909	2835	-49.56	20231211	1265	13.04	20240909	2.99	N	008350	500	645 억	5157554	Y	N	0	N	N
153	20241002	160220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1430	16	2	1.13	12306930079	8025695	2932.70	1392	1632	1371	1838	990	1414	1533.97	4.33	-432803	1460	1437	1425	1402	1390	1431	1396	645	424	500	980	1	1	129079090	1846	-715.00	0.61	12	6.22	-2.00	2343.00	2965	20230922	-51.77	1265	20240909	13.04	2630	-45.63	20240102	1265	13.04	20240909	2835	-49.56	20231211	1265	13.04	20240909	3.00	N	008350	500	645 억	5593052	N	N	7	N	N
154	20241002	150222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1438	24	2	1.70	11757271277	7643753	2793.14	1392	1632	1371	1838	990	1414	1538.15	4.33	-485189	1460	1437	1425	1402	1390	1431	1396	645	424	500	980	1	1	129079090	1856	-719.00	0.61	12	5.92	-2.00	2343.00	2965	20230922	-51.50	1265	20240909	13.68	2630	-45.32	20240102	1265	13.68	20240909	2835	-49.28	20231211	1265	13.68	20240909	3.00	N	008350	500	645 억	5593052	N	N	7	N	N
155	20241002	140222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1400	-14	5	-0.99	350282087	252202	92.16	1392	1413	1371	1838	990	1414	1388.89	4.33	51447	1460	1437	1425	1402	1390	1431	1396	645	424	500	980	1	1	129079090	1807	-700.00	0.60	12	0.20	-2.00	2343.00	2965	20230922	-52.78	1265	20240909	10.67	2630	-46.77	20240102	1265	10.67	20240909	2835	-50.62	20231211	1265	10.67	20240909	3.00	N	008350	500	645 억	5593052	N	N	7	N	N
156	20241002	130222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1408	-6	5	-0.42	333198850	240016	87.71	1392	1413	1371	1838	990	1414	1388.24	4.33	50154	1460	1437	1425	1402	1390	1431	1396	645	424	500	980	1	1	129079090	1817	-704.00	0.60	12	0.19	-2.00	2343.00	2965	20230922	-52.51	1265	20240909	11.30	2630	-46.46	20240102	1265	11.30	20240909	2835	-50.34	20231211	1265	11.30	20240909	3.00	N	008350	500	645 억	5593052	N	N	7	N	N
157	20241002	120220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1408	-6	5	-0.42	314638610	226802	82.88	1392	1413	1371	1838	990	1414	1387.28	4.33	40790	1460	1437	1425	1402	1390	1431	1396	645	424	500	980	1	1	129079090	1817	-704.00	0.60	12	0.18	-2.00	2343.00	2965	20230922	-52.51	1265	20240909	11.30	2630	-46.46	20240102	1265	11.30	20240909	2835	-50.34	20231211	1265	11.30	20240909	3.00	N	008350	500	645 억	5593052	N	N	7	N	N
158	20241002	110219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1397	-17	5	-1.20	269384306	194601	71.11	1392	1413	1371	1838	990	1414	1384.29	4.33	48820	1460	1437	1425	1402	1390	1431	1396	645	424	500	980	1	1	129079090	1803	-698.50	0.60	12	0.15	-2.00	2343.00	2965	20230922	-52.88	1265	20240909	10.43	2630	-46.88	20240102	1265	10.43	20240909	2835	-50.72	20231211	1265	10.43	20240909	3.00	N	008350	500	645 억	5593052	N	N	7	N	N
159	20241002	100219	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1384	-30	5	-2.12	241458995	174562	63.79	1392	1413	1371	1838	990	1414	1383.23	4.33	43249	1460	1437	1425	1402	1390	1431	1396	645	424	500	980	1	1	129079090	1786	-692.00	0.59	12	0.14	-2.00	2343.00	2965	20230922	-53.32	1265	20240909	9.41	2630	-47.38	20240102	1265	9.41	20240909	2835	-51.18	20231211	1265	9.41	20240909	3.00	N	008350	500	645 억	5593052	N	N	7	N	N
160	20241002	090218	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1401	-13	5	-0.92	48266766	34689	12.68	1392	1413	1388	1838	990	1414	1391.41	4.33	21064	1460	1437	1425	1402	1390	1431	1396	645	424	500	980	1	1	129079090	1808	-700.50	0.60	12	0.03	-2.00	2343.00	2965	20230922	-52.75	1265	20240909	10.75	2630	-46.73	20240102	1265	10.75	20240909	2835	-50.58	20231211	1265	10.75	20240909	3.00	N	008350	500	645 억	5593052	N	N	7	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History