KissMeData/019440/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 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	160349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-60	5	-0.44	130956120	9556	517.66	13820	13820	13650	17920	9660	13790	13704.07	0.30	615	13876	13832	13776	13732	13676	13855	13755	429	4130	5000	9920	10	1	8570000	1177	-43.31	0.36	12	0.11	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	25746	N	N	0	N	N
3	20241031	150352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-130	5	-0.94	126266220	9214	499.13	13820	13820	13650	17920	9660	13790	13703.74	0.30	448	13876	13832	13776	13732	13676	13855	13755	429	4130	5000	9920	10	1	8570000	1171	-43.09	0.35	12	0.11	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.22	N	019440	5000	428 억	25746	N	N	0	N	N
4	20241031	140353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-50	5	-0.36	86337420	6292	340.85	13820	13820	13690	17920	9660	13790	13721.78	0.30	392	13876	13832	13776	13732	13676	13855	13755	429	4130	5000	9920	10	1	8570000	1178	-43.34	0.36	12	0.07	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.22	N	019440	5000	428 억	25746	N	N	0	N	N
5	20241031	130352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-80	5	-0.58	57127140	4165	225.62	13820	13820	13690	17920	9660	13790	13716.00	0.30	367	13876	13832	13776	13732	13676	13855	13755	429	4130	5000	9920	10	1	8570000	1175	-43.25	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.22	N	019440	5000	428 억	25746	N	N	0	N	N
6	20241031	120352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-70	5	-0.51	49096560	3579	193.88	13820	13820	13690	17920	9660	13790	13717.95	0.30	327	13876	13832	13776	13732	13676	13855	13755	429	4130	5000	9920	10	1	8570000	1176	-43.28	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.22	N	019440	5000	428 억	25746	N	N	0	N	N
7	20241031	110353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-80	5	-0.58	35821180	2610	141.39	13820	13820	13700	17920	9660	13790	13724.59	0.30	149	13876	13832	13776	13732	13676	13855	13755	429	4130	5000	9920	10	1	8570000	1175	-43.25	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.22	N	019440	5000	428 억	25746	N	N	0	N	N
8	20241031	100352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-50	5	-0.36	16766980	1220	66.09	13820	13820	13740	17920	9660	13790	13743.43	0.30	102	13876	13832	13776	13732	13676	13855	13755	429	4130	5000	9920	10	1	8570000	1178	-43.34	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.22	N	019440	5000	428 억	25746	N	N	0	N	N
9	20241031	090351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	0	3	0.00	620880	45	2.44	13820	13820	13790	17920	9660	13790	13797.33	0.30	-20	13876	13832	13776	13732	13676	13855	13755	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.22	N	019440	5000	428 억	25746	N	N	0	N	N
10	20241030	160350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	10	2	0.07	25399370	1844	96.54	13780	13820	13720	17910	9650	13780	13774.04	0.30	281	13853	13816	13783	13746	13713	13835	13765	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.22	N	019440	5000	428 억	25461	N	N	0	N	N
11	20241030	150358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-20	5	-0.15	23211520	1685	88.22	13780	13820	13720	17910	9650	13780	13775.38	0.30	225	13853	13816	13783	13746	13713	13835	13765	429	4130	5000	9920	10	1	8570000	1179	-43.41	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.22	N	019440	5000	428 억	25461	N	N	0	N	N
12	20241030	140354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	10	2	0.07	22330900	1621	84.87	13780	13820	13720	17910	9650	13780	13776.00	0.30	190	13853	13816	13783	13746	13713	13835	13765	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.22	N	019440	5000	428 억	25461	N	N	0	N	N
13	20241030	130353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	10	2	0.07	19910240	1445	75.65	13780	13820	13720	17910	9650	13780	13778.71	0.30	173	13853	13816	13783	13746	13713	13835	13765	429	4130	5000	9920	10	1	8570000	1182	-43.50	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.22	N	019440	5000	428 억	25461	N	N	0	N	N
14	20241030	120356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-20	5	-0.15	18281500	1327	69.48	13780	13820	13720	17910	9650	13780	13776.56	0.30	184	13853	13816	13783	13746	13713	13835	13765	429	4130	5000	9920	10	1	8570000	1179	-43.41	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.22	N	019440	5000	428 억	25461	N	N	0	N	N
15	20241030	110352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	30	2	0.22	14457540	1050	54.97	13780	13820	13720	17910	9650	13780	13769.09	0.30	187	13853	13816	13783	13746	13713	13835	13765	429	4130	5000	9920	10	1	8570000	1184	-43.56	0.36	12	0.01	-317.00	38517.00	16050	20231116	-13.96	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	16050	-13.96	20231116	12800	7.89	20240806	0.22	N	019440	5000	428 억	25461	N	N	0	N	N
16	20241030	100352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	0	3	0.00	2384460	173	9.06	13780	13820	13760	17910	9650	13780	13783.01	0.30	21	13853	13816	13783	13746	13713	13835	13765	429	4130	5000	9920	10	1	8570000	1181	-43.47	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	25461	N	N	0	N	N
17	20241030	090352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	0	3	0.00	13780	1	0.05	13780	13780	13780	17910	9650	13780	13780.00	0.30	0	13853	13816	13783	13746	13713	13835	13765	429	4130	5000	9920	10	1	8570000	1181	-43.47	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	25461	N	N	0	N	N
18	20241029	160341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	30	2	0.22	26270790	1909	24.47	13770	13820	13750	17870	9630	13750	13761.55	0.30	120	13896	13822	13766	13692	13636	13860	13730	429	4120	5000	9900	10	1	8570000	1181	-43.47	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	25386	N	N	0	N	N
19	20241029	150347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	10	2	0.07	23128990	1681	21.55	13770	13820	13750	17870	9630	13750	13759.07	0.30	109	13896	13822	13766	13692	13636	13860	13730	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.22	N	019440	5000	428 억	25386	N	N	0	N	N
20	20241029	140342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	10	2	0.07	15192320	1104	14.15	13770	13820	13750	17870	9630	13750	13761.16	0.30	50	13896	13822	13766	13692	13636	13860	13730	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.22	N	019440	5000	428 억	25386	N	N	0	N	N
21	20241029	130343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	30	2	0.22	13346380	970	12.44	13770	13820	13750	17870	9630	13750	13759.15	0.30	55	13896	13822	13766	13692	13636	13860	13730	429	4120	5000	9900	10	1	8570000	1181	-43.47	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	25386	N	N	0	N	N
22	20241029	120345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	40	2	0.29	10153840	738	9.46	13770	13820	13750	17870	9630	13750	13758.59	0.30	42	13896	13822	13766	13692	13636	13860	13730	429	4120	5000	9900	10	1	8570000	1182	-43.50	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.22	N	019440	5000	428 억	25386	N	N	0	N	N
23	20241029	110349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	10	2	0.07	4322320	314	4.03	13770	13820	13750	17870	9630	13750	13765.35	0.30	17	13896	13822	13766	13692	13636	13860	13730	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.22	N	019440	5000	428 억	25386	N	N	0	N	N
24	20241029	100345	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	70	2	0.51	2189290	159	2.04	13770	13820	13750	17870	9630	13750	13769.12	0.30	7	13896	13822	13766	13692	13636	13860	13730	429	4120	5000	9900	10	1	8570000	1184	-43.60	0.36	12	0.00	-317.00	38517.00	16050	20231116	-13.89	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	16050	-13.89	20231116	12800	7.97	20240806	0.22	N	019440	5000	428 억	25386	N	N	0	N	N
25	20241028	160341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	50	2	0.36	107397020	7800	274.36	13710	13840	13710	17810	9590	13700	13768.85	0.29	892	13946	13822	13736	13612	13526	13885	13675	429	4110	5000	9860	10	1	8570000	1178	-43.38	0.36	12	0.09	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	24893	N	N	0	N	N
26	20241028	150342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	100	2	0.73	101630350	7381	259.62	13710	13840	13710	17810	9590	13700	13769.18	0.29	708	13946	13822	13736	13612	13526	13885	13675	429	4110	5000	9860	10	1	8570000	1183	-43.53	0.36	12	0.09	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.22	N	019440	5000	428 억	24893	N	N	0	N	N
27	20241028	140344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	130	2	0.95	67256170	4893	172.11	13710	13840	13710	17810	9590	13700	13745.39	0.29	680	13946	13822	13736	13612	13526	13885	13675	429	4110	5000	9860	10	1	8570000	1185	-43.63	0.36	12	0.06	-317.00	38517.00	16050	20231116	-13.83	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	16050	-13.83	20231116	12800	8.05	20240806	0.22	N	019440	5000	428 억	24893	N	N	0	N	N
28	20241028	130341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	50	2	0.36	19085880	1390	48.89	13710	13810	13710	17810	9590	13700	13730.85	0.29	411	13946	13822	13736	13612	13526	13885	13675	429	4110	5000	9860	10	1	8570000	1178	-43.38	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	24893	N	N	0	N	N
29	20241028	120342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	50	2	0.36	15346860	1118	39.32	13710	13810	13710	17810	9590	13700	13727.07	0.29	280	13946	13822	13736	13612	13526	13885	13675	429	4110	5000	9860	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	24893	N	N	0	N	N
30	20241028	110319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	50	2	0.36	14069250	1025	36.05	13710	13810	13710	17810	9590	13700	13726.10	0.29	221	13946	13822	13736	13612	13526	13885	13675	429	4110	5000	9860	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	24893	N	N	0	N	N
31	20241028	100339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	30	2	0.22	8797580	641	22.55	13710	13810	13710	17810	9590	13700	13724.77	0.29	160	13946	13822	13736	13612	13526	13885	13675	429	4110	5000	9860	10	1	8570000	1177	-43.31	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	24893	N	N	0	N	N
32	20241028	090340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	10	2	0.07	205650	15	0.53	13710	13710	13710	17810	9590	13700	13710.00	0.29	-2	13946	13822	13736	13612	13526	13885	13675	429	4110	5000	9860	10	1	8570000	1175	-43.25	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.22	N	019440	5000	428 억	24893	N	N	0	N	N
33	20241025	160338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	30	2	0.22	38309670	2784	52.44	13650	13860	13650	17770	9570	13670	13764.01	0.29	214	14183	13926	13743	13486	13303	14055	13615	429	4100	5000	9840	10	1	8570000	1174	-43.22	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.22	N	019440	5000	428 억	24977	N	N	0	N	N
34	20241025	150343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	20	2	0.15	35583400	2585	48.69	13650	13860	13650	17770	9570	13670	13765.34	0.29	203	14183	13926	13743	13486	13303	14055	13615	429	4100	5000	9840	10	1	8570000	1173	-43.19	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	24977	N	N	0	N	N
35	20241025	140341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	50	2	0.37	32502830	2360	44.45	13650	13860	13650	17770	9570	13670	13772.39	0.29	170	14183	13926	13743	13486	13303	14055	13615	429	4100	5000	9840	10	1	8570000	1176	-43.28	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.22	N	019440	5000	428 억	24977	N	N	0	N	N
36	20241025	130343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	70	2	0.51	30745370	2232	42.04	13650	13860	13650	17770	9570	13670	13774.81	0.29	102	14183	13926	13743	13486	13303	14055	13615	429	4100	5000	9840	10	1	8570000	1178	-43.34	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.22	N	019440	5000	428 억	24977	N	N	0	N	N
37	20241025	120343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	80	2	0.59	29344140	2130	40.12	13650	13860	13650	17770	9570	13670	13776.59	0.29	54	14183	13926	13743	13486	13303	14055	13615	429	4100	5000	9840	10	1	8570000	1178	-43.38	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	24977	N	N	0	N	N
38	20241025	110340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	50	2	0.37	25260640	1833	34.53	13650	13860	13650	17770	9570	13670	13781.04	0.29	-4	14183	13926	13743	13486	13303	14055	13615	429	4100	5000	9840	10	1	8570000	1176	-43.28	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.22	N	019440	5000	428 억	24977	N	N	0	N	N
39	20241025	100341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	80	2	0.59	18399510	1334	25.13	13650	13860	13650	17770	9570	13670	13792.74	0.29	-46	14183	13926	13743	13486	13303	14055	13615	429	4100	5000	9840	10	1	8570000	1178	-43.38	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	24977	N	N	0	N	N
40	20241025	090341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	110	2	0.80	396040	29	0.55	13650	13780	13650	17770	9570	13670	13656.55	0.29	-4	14183	13926	13743	13486	13303	14055	13615	429	4100	5000	9840	10	1	8570000	1181	-43.47	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	24977	N	N	0	N	N
41	20241024	160336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	0	3	0.00	72757030	5309	46.38	13560	14000	13560	17770	9570	13670	13704.47	0.29	-1236	13763	13716	13643	13596	13523	13680	13560	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.06	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
42	20241024	150337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-10	5	-0.07	57371200	4182	36.53	13560	14000	13560	17770	9570	13670	13718.60	0.29	-1236	13763	13716	13643	13596	13523	13680	13560	429	4100	5000	9840	10	1	8570000	1171	-43.09	0.35	12	0.05	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
43	20241024	140336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	0	3	0.00	56373820	4109	35.90	13560	14000	13560	17770	9570	13670	13719.60	0.29	-1233	13763	13716	13643	13596	13523	13680	13560	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.05	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
44	20241024	130339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-20	5	-0.15	50100260	3650	31.89	13560	14000	13560	17770	9570	13670	13726.10	0.29	-1203	13763	13716	13643	13596	13523	13680	13560	429	4100	5000	9840	10	1	8570000	1170	-43.06	0.35	12	0.04	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
45	20241024	120337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	0	3	0.00	34508800	2509	21.92	13560	14000	13560	17770	9570	13670	13754.01	0.29	-755	13763	13716	13643	13596	13523	13680	13560	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.03	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
46	20241024	110339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	0	3	0.00	31842930	2314	20.21	13560	14000	13560	17770	9570	13670	13760.99	0.29	-562	13763	13716	13643	13596	13523	13680	13560	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.03	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
47	20241024	100339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	30	2	0.22	25355460	1840	16.07	13560	14000	13560	17770	9570	13670	13780.14	0.29	-308	13763	13716	13643	13596	13523	13680	13560	429	4100	5000	9840	10	1	8570000	1174	-43.22	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
48	20241024	090349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-20	5	-0.15	5140480	379	3.31	13560	13650	13560	17770	9570	13670	13563.27	0.29	-64	13763	13716	13643	13596	13523	13680	13560	429	4100	5000	9840	10	1	8570000	1170	-43.06	0.35	12	0.00	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
49	20241023	160340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-20	5	-0.15	155664290	11442	174.39	13690	13690	13570	17790	9590	13690	13604.64	0.29	-4834	13863	13776	13663	13576	13463	13720	13520	429	4100	5000	9850	10	1	8570000	1172	-43.12	0.35	12	0.13	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	25102	N	N	0	N	N
50	20241023	150343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	-100	5	-0.73	109435710	8038	122.51	13690	13690	13580	17790	9590	13690	13614.79	0.29	-2277	13863	13776	13663	13576	13463	13720	13520	429	4100	5000	9850	10	1	8570000	1165	-42.87	0.35	12	0.09	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.22	N	019440	5000	428 억	25102	N	N	0	N	N
51	20241023	140344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13610	-80	5	-0.58	78436100	5759	87.78	13690	13690	13580	17790	9590	13690	13619.74	0.29	-969	13863	13776	13663	13576	13463	13720	13520	429	4100	5000	9850	10	1	8570000	1166	-42.93	0.35	12	0.07	-317.00	38517.00	16050	20231116	-15.20	12800	20240806	6.33	14500	-6.14	20240625	12800	6.33	20240806	16050	-15.20	20231116	12800	6.33	20240806	0.22	N	019440	5000	428 억	25102	N	N	0	N	N
52	20241023	130340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	-60	5	-0.44	23128010	1695	25.83	13690	13690	13610	17790	9590	13690	13644.84	0.29	-451	13863	13776	13663	13576	13463	13720	13520	429	4100	5000	9850	10	1	8570000	1168	-43.00	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.08	12800	20240806	6.48	14500	-6.00	20240625	12800	6.48	20240806	16050	-15.08	20231116	12800	6.48	20240806	0.22	N	019440	5000	428 억	25102	N	N	0	N	N
53	20241023	120338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	-50	5	-0.37	18941550	1388	21.16	13690	13690	13610	17790	9590	13690	13646.65	0.29	-373	13863	13776	13663	13576	13463	13720	13520	429	4100	5000	9850	10	1	8570000	1169	-43.03	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.02	12800	20240806	6.56	14500	-5.93	20240625	12800	6.56	20240806	16050	-15.02	20231116	12800	6.56	20240806	0.22	N	019440	5000	428 억	25102	N	N	0	N	N
54	20241023	110338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	-50	5	-0.37	17782320	1303	19.86	13690	13690	13610	17790	9590	13690	13647.21	0.29	-337	13863	13776	13663	13576	13463	13720	13520	429	4100	5000	9850	10	1	8570000	1169	-43.03	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.02	12800	20240806	6.56	14500	-5.93	20240625	12800	6.56	20240806	16050	-15.02	20231116	12800	6.56	20240806	0.22	N	019440	5000	428 억	25102	N	N	0	N	N
55	20241023	100338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	-50	5	-0.37	11806180	865	13.18	13690	13690	13610	17790	9590	13690	13648.76	0.29	-198	13863	13776	13663	13576	13463	13720	13520	429	4100	5000	9850	10	1	8570000	1169	-43.03	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.02	12800	20240806	6.56	14500	-5.93	20240625	12800	6.56	20240806	16050	-15.02	20231116	12800	6.56	20240806	0.22	N	019440	5000	428 억	25102	N	N	0	N	N
56	20241023	090338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	0	3	0.00	314870	23	0.35	13690	13690	13690	17790	9590	13690	13690.00	0.29	-23	13863	13776	13663	13576	13463	13720	13520	429	4100	5000	9850	10	1	8570000	1173	-43.19	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	25102	N	N	0	N	N
57	20241022	160334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-30	5	-0.22	89578760	6561	102.36	13720	13750	13550	17830	9610	13720	13653.21	0.30	1823	13853	13786	13713	13646	13573	13750	13610	429	4110	5000	9870	10	1	8570000	1173	-43.19	0.36	12	0.08	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	25319	N	N	0	N	N
58	20241022	150339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-40	5	-0.29	83807190	6139	95.77	13720	13750	13550	17830	9610	13720	13651.60	0.30	1767	13853	13786	13713	13646	13573	13750	13610	429	4110	5000	9870	10	1	8570000	1172	-43.15	0.36	12	0.07	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.22	N	019440	5000	428 억	25319	N	N	0	N	N
59	20241022	140340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-50	5	-0.36	69547010	5096	79.50	13720	13750	13550	17830	9610	13720	13647.37	0.30	1377	13853	13786	13713	13646	13573	13750	13610	429	4110	5000	9870	10	1	8570000	1172	-43.12	0.35	12	0.06	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	25319	N	N	0	N	N
60	20241022	130338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-30	5	-0.22	57755200	4234	66.05	13720	13750	13550	17830	9610	13720	13640.81	0.30	907	13853	13786	13713	13646	13573	13750	13610	429	4110	5000	9870	10	1	8570000	1173	-43.19	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	25319	N	N	0	N	N
61	20241022	120338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-40	5	-0.29	50040250	3670	57.25	13720	13750	13550	17830	9610	13720	13634.95	0.30	567	13853	13786	13713	13646	13573	13750	13610	429	4110	5000	9870	10	1	8570000	1172	-43.15	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.22	N	019440	5000	428 억	25319	N	N	0	N	N
62	20241022	110336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-40	5	-0.29	41457560	3043	47.47	13720	13750	13550	17830	9610	13720	13623.91	0.30	235	13853	13786	13713	13646	13573	13750	13610	429	4110	5000	9870	10	1	8570000	1172	-43.15	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.22	N	019440	5000	428 억	25319	N	N	0	N	N
63	20241022	100337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-50	5	-0.36	6439140	470	7.33	13720	13750	13640	17830	9610	13720	13700.30	0.30	38	13853	13786	13713	13646	13573	13750	13610	429	4110	5000	9870	10	1	8570000	1172	-43.12	0.35	12	0.01	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	25319	N	N	0	N	N
64	20241022	090337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	0	3	0.00	699750	51	0.80	13720	13750	13720	17830	9610	13720	13720.59	0.30	0	13853	13786	13713	13646	13573	13750	13610	429	4110	5000	9870	10	1	8570000	1176	-43.28	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.22	N	019440	5000	428 억	25319	N	N	0	N	N
65	20241021	160335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	30	2	0.22	87645810	6410	239.09	13780	13780	13640	17790	9590	13690	13673.29	0.29	-1993	13970	13830	13730	13590	13490	13780	13540	429	4100	5000	9850	10	1	8570000	1176	-43.28	0.36	12	0.07	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
66	20241021	150336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	-50	5	-0.37	86006400	6290	234.61	13780	13780	13640	17790	9590	13690	13673.51	0.29	-1913	13970	13830	13730	13590	13490	13780	13540	429	4100	5000	9850	10	1	8570000	1169	-43.03	0.35	12	0.07	-317.00	38517.00	16050	20231116	-15.02	12800	20240806	6.56	14500	-5.93	20240625	12800	6.56	20240806	16050	-15.02	20231116	12800	6.56	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
67	20241021	140337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-30	5	-0.22	58693250	4289	159.98	13780	13780	13650	17790	9590	13690	13684.60	0.29	-1688	13970	13830	13730	13590	13490	13780	13540	429	4100	5000	9850	10	1	8570000	1171	-43.09	0.35	12	0.05	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
68	20241021	130336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	0	3	0.00	32911340	2403	89.63	13780	13780	13690	17790	9590	13690	13695.94	0.29	-1400	13970	13830	13730	13590	13490	13780	13540	429	4100	5000	9850	10	1	8570000	1173	-43.19	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
69	20241021	120336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	0	3	0.00	27380190	1999	74.56	13780	13780	13690	17790	9590	13690	13696.94	0.29	-1065	13970	13830	13730	13590	13490	13780	13540	429	4100	5000	9850	10	1	8570000	1173	-43.19	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
70	20241021	110334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	10	2	0.07	22504670	1643	61.28	13780	13780	13690	17790	9590	13690	13697.30	0.29	-761	13970	13830	13730	13590	13490	13780	13540	429	4100	5000	9850	10	1	8570000	1174	-43.22	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
71	20241021	100337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	10	2	0.07	11863480	866	32.30	13780	13780	13690	17790	9590	13690	13699.17	0.29	-421	13970	13830	13730	13590	13490	13780	13540	429	4100	5000	9850	10	1	8570000	1174	-43.22	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
72	20241021	090334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	0	3	0.00	507480	37	1.38	13780	13780	13690	17790	9590	13690	13715.68	0.29	-10	13970	13830	13730	13590	13490	13780	13540	429	4100	5000	9850	10	1	8570000	1173	-43.19	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	25091	N	N	0	N	N
73	20241018	160334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-20	5	-0.15	36693810	2677	89.11	13870	13870	13630	17820	9600	13710	13707.06	0.30	-305	13843	13776	13733	13666	13623	13755	13645	429	4110	5000	9870	10	1	8570000	1173	-43.19	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	25396	N	N	2	N	N
74	20241018	150340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-60	5	-0.44	34111840	2488	82.82	13870	13870	13630	17820	9600	13710	13710.55	0.30	-272	13843	13776	13733	13666	13623	13755	13645	429	4110	5000	9870	10	1	8570000	1170	-43.06	0.35	12	0.03	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.22	N	019440	5000	428 억	25396	N	N	2	N	N
75	20241018	140346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	20	2	0.15	32991580	2406	80.09	13870	13870	13630	17820	9600	13710	13712.21	0.30	-305	13843	13776	13733	13666	13623	13755	13645	429	4110	5000	9870	10	1	8570000	1177	-43.31	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	25396	N	N	2	N	N
76	20241018	130336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	40	2	0.29	16246900	1182	39.35	13870	13870	13690	17820	9600	13710	13745.26	0.30	-305	13843	13776	13733	13666	13623	13755	13645	429	4110	5000	9870	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	25396	N	N	2	N	N
77	20241018	120341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	40	2	0.29	15889400	1156	38.48	13870	13870	13690	17820	9600	13710	13745.16	0.30	-305	13843	13776	13733	13666	13623	13755	13645	429	4110	5000	9870	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	25396	N	N	2	N	N
78	20241018	110340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	50	2	0.36	15284400	1112	37.02	13870	13870	13690	17820	9600	13710	13744.96	0.30	-305	13843	13776	13733	13666	13623	13755	13645	429	4110	5000	9870	10	1	8570000	1179	-43.41	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.22	N	019440	5000	428 억	25396	N	N	2	N	N
79	20241018	100336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	40	2	0.29	14610540	1063	35.39	13870	13870	13690	17820	9600	13710	13744.63	0.30	-269	13843	13776	13733	13666	13623	13755	13645	429	4110	5000	9870	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	25396	N	N	2	N	N
80	20241018	090336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	160	2	1.17	3231710	233	7.76	13870	13870	13870	17820	9600	13710	13870.00	0.30	-34	13843	13776	13733	13666	13623	13755	13645	429	4110	5000	9870	10	1	8570000	1189	-43.75	0.36	12	0.00	-317.00	38517.00	16050	20231116	-13.58	12800	20240806	8.36	14500	-4.34	20240625	12800	8.36	20240806	16050	-13.58	20231116	12800	8.36	20240806	0.22	N	019440	5000	428 억	25396	N	N	2	N	N
81	20241017	160335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-70	5	-0.51	41229660	3004	65.18	13800	13800	13690	17910	9650	13780	13724.92	0.30	-114	13900	13840	13770	13710	13640	13805	13675	429	4130	5000	9920	10	1	8570000	1175	-43.25	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.22	N	019440	5000	428 억	25510	N	N	2	N	N
82	20241017	150335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-70	5	-0.51	40763450	2970	64.44	13800	13800	13690	17910	9650	13780	13725.07	0.30	-107	13900	13840	13770	13710	13640	13805	13675	429	4130	5000	9920	10	1	8570000	1175	-43.25	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.22	N	019440	5000	428 억	25510	N	N	0	N	N
83	20241017	140336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-50	5	-0.36	34684420	2527	54.83	13800	13800	13690	17910	9650	13780	13725.53	0.30	-95	13900	13840	13770	13710	13640	13805	13675	429	4130	5000	9920	10	1	8570000	1177	-43.31	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	25510	N	N	0	N	N
84	20241017	130335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-50	5	-0.36	23426610	1707	37.04	13800	13800	13690	17910	9650	13780	13723.85	0.30	-72	13900	13840	13770	13710	13640	13805	13675	429	4130	5000	9920	10	1	8570000	1177	-43.31	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	25510	N	N	0	N	N
85	20241017	120337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-60	5	-0.44	22301420	1625	35.26	13800	13800	13690	17910	9650	13780	13723.95	0.30	-40	13900	13840	13770	13710	13640	13805	13675	429	4130	5000	9920	10	1	8570000	1176	-43.28	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.22	N	019440	5000	428 억	25510	N	N	0	N	N
86	20241017	110337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-60	5	-0.44	11156940	812	17.62	13800	13800	13720	17910	9650	13780	13740.07	0.30	-34	13900	13840	13770	13710	13640	13805	13675	429	4130	5000	9920	10	1	8570000	1176	-43.28	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.22	N	019440	5000	428 억	25510	N	N	0	N	N
87	20241017	100337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-60	5	-0.44	4991870	363	7.88	13800	13800	13720	17910	9650	13780	13751.71	0.30	-21	13900	13840	13770	13710	13640	13805	13675	429	4130	5000	9920	10	1	8570000	1176	-43.28	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.22	N	019440	5000	428 억	25510	N	N	0	N	N
88	20241017	090334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	0	3	0.00	0	0	0.00	0	0	0	17910	9650	13780	0.00	0.30	0	13900	13840	13770	13710	13640	13805	13675	429	4130	5000	9920	10	1	8570000	1181	-43.47	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	25510	N	N	0	N	N
89	20241016	160333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-40	5	-0.29	63449360	4609	122.55	13820	13830	13700	17960	9680	13820	13766.40	0.30	-918	13926	13872	13826	13772	13726	13870	13770	429	4140	5000	9950	10	1	8570000	1181	-43.47	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	25819	N	N	6	N	N
90	20241016	150336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-90	5	-0.65	59662480	4334	115.24	13820	13830	13700	17960	9680	13820	13766.15	0.30	-828	13926	13872	13826	13772	13726	13870	13770	429	4140	5000	9950	10	1	8570000	1177	-43.31	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	25819	N	N	6	N	N
91	20241016	140335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-40	5	-0.29	31266760	2271	60.38	13820	13830	13700	17960	9680	13820	13767.84	0.30	-894	13926	13872	13826	13772	13726	13870	13770	429	4140	5000	9950	10	1	8570000	1181	-43.47	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	25819	N	N	6	N	N
92	20241016	130334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-20	5	-0.14	22109940	1607	42.73	13820	13830	13700	17960	9680	13820	13758.52	0.30	-733	13926	13872	13826	13772	13726	13870	13770	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.22	N	019440	5000	428 억	25819	N	N	6	N	N
93	20241016	120334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	0	3	0.00	18541080	1348	35.84	13820	13830	13700	17960	9680	13820	13754.51	0.30	-566	13926	13872	13826	13772	13726	13870	13770	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.02	-317.00	38517.00	16050	20231116	-13.89	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	16050	-13.89	20231116	12800	7.97	20240806	0.22	N	019440	5000	428 억	25819	N	N	6	N	N
94	20241016	110334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-40	5	-0.29	13648790	993	26.40	13820	13820	13700	17960	9680	13820	13745.01	0.30	-364	13926	13872	13826	13772	13726	13870	13770	429	4140	5000	9950	10	1	8570000	1181	-43.47	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	25819	N	N	6	N	N
95	20241016	100333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	-50	5	-0.36	6348690	463	12.31	13820	13820	13700	17960	9680	13820	13712.07	0.30	20	13926	13872	13826	13772	13726	13870	13770	429	4140	5000	9950	10	1	8570000	1180	-43.44	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.22	N	019440	5000	428 억	25819	N	N	6	N	N
96	20241016	090334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	-120	5	-0.87	1453690	106	2.82	13820	13820	13700	17960	9680	13820	13714.06	0.30	19	13926	13872	13826	13772	13726	13870	13770	429	4140	5000	9950	10	1	8570000	1174	-43.22	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.22	N	019440	5000	428 억	25819	N	N	6	N	N
97	20241015	160332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-10	5	-0.07	51970990	3760	32.66	13820	13880	13780	17970	9690	13830	13822.07	0.31	-239	14056	13942	13816	13702	13576	14000	13760	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.04	-317.00	38517.00	16050	20231116	-13.89	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	16050	-13.89	20231116	12800	7.97	20240806	0.22	N	019440	5000	428 억	26233	N	N	6	N	N
98	20241015	150334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-30	5	-0.22	50106070	3625	31.49	13820	13880	13780	17970	9690	13830	13822.36	0.31	-217	14056	13942	13816	13702	13576	14000	13760	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.22	N	019440	5000	428 억	26233	N	N	3	N	N
99	20241015	140334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-30	5	-0.22	36486140	2638	22.92	13820	13880	13780	17970	9690	13830	13830.99	0.31	-113	14056	13942	13816	13702	13576	14000	13760	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.22	N	019440	5000	428 억	26233	N	N	3	N	N
100	20241015	130334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-30	5	-0.22	32981130	2384	20.71	13820	13880	13780	17970	9690	13830	13834.37	0.31	-126	14056	13942	13816	13702	13576	14000	13760	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.22	N	019440	5000	428 억	26233	N	N	3	N	N
101	20241015	120333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-40	5	-0.29	31435620	2272	19.74	13820	13880	13780	17970	9690	13830	13836.10	0.31	-118	14056	13942	13816	13702	13576	14000	13760	429	4140	5000	9950	10	1	8570000	1182	-43.50	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.22	N	019440	5000	428 억	26233	N	N	3	N	N
102	20241015	110334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-30	5	-0.22	24550140	1773	15.40	13820	13880	13780	17970	9690	13830	13846.67	0.31	-81	14056	13942	13816	13702	13576	14000	13760	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.22	N	019440	5000	428 억	26233	N	N	3	N	N
103	20241015	100335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-20	5	-0.14	21622880	1561	13.56	13820	13880	13810	17970	9690	13830	13851.94	0.31	-61	14056	13942	13816	13702	13576	14000	13760	429	4140	5000	9950	10	1	8570000	1184	-43.56	0.36	12	0.02	-317.00	38517.00	16050	20231116	-13.96	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	16050	-13.96	20231116	12800	7.89	20240806	0.22	N	019440	5000	428 억	26233	N	N	3	N	N
104	20241015	090333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	0	3	0.00	1535020	111	0.96	13820	13830	13820	17970	9690	13830	13829.01	0.31	0	14056	13942	13816	13702	13576	14000	13760	429	4140	5000	9950	10	1	8570000	1185	-43.63	0.36	12	0.00	-317.00	38517.00	16050	20231116	-13.83	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	16050	-13.83	20231116	12800	8.05	20240806	0.22	N	019440	5000	428 억	26233	N	N	3	N	N
105	20241014	160326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	-50	5	-0.36	157809040	11477	87.28	13700	13930	13690	18040	9720	13880	13750.02	0.31	-787	14053	13966	13833	13746	13613	14010	13790	429	4160	5000	9990	10	1	8570000	1185	-43.63	0.36	12	0.13	-317.00	38517.00	16050	20231116	-13.83	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	16050	-13.83	20231116	12800	8.05	20240806	0.22	N	019440	5000	428 억	26366	N	N	3	N	N
106	20241014	150329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-60	5	-0.43	154603970	11245	85.52	13700	13930	13690	18040	9720	13880	13748.69	0.31	-715	14053	13966	13833	13746	13613	14010	13790	429	4160	5000	9990	10	1	8570000	1184	-43.60	0.36	12	0.13	-317.00	38517.00	16050	20231116	-13.89	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	16050	-13.89	20231116	12800	7.97	20240806	0.22	N	019440	5000	428 억	26366	N	N	0	N	N
107	20241014	140330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-70	5	-0.50	152627960	11102	84.43	13700	13930	13690	18040	9720	13880	13747.79	0.31	-715	14053	13966	13833	13746	13613	14010	13790	429	4160	5000	9990	10	1	8570000	1184	-43.56	0.36	12	0.13	-317.00	38517.00	16050	20231116	-13.96	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	16050	-13.96	20231116	12800	7.89	20240806	0.22	N	019440	5000	428 억	26366	N	N	0	N	N
108	20241014	130329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-130	5	-0.94	148529700	10805	82.17	13700	13930	13690	18040	9720	13880	13746.39	0.31	-697	14053	13966	13833	13746	13613	14010	13790	429	4160	5000	9990	10	1	8570000	1178	-43.38	0.36	12	0.13	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	26366	N	N	0	N	N
109	20241014	120323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-140	5	-1.01	140783700	10241	77.88	13700	13930	13690	18040	9720	13880	13747.07	0.31	-502	14053	13966	13833	13746	13613	14010	13790	429	4160	5000	9990	10	1	8570000	1178	-43.34	0.36	12	0.12	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.22	N	019440	5000	428 억	26366	N	N	0	N	N
110	20241014	110327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	10	2	0.07	91302630	6639	50.49	13700	13930	13700	18040	9720	13880	13752.47	0.31	-277	14053	13966	13833	13746	13613	14010	13790	429	4160	5000	9990	10	1	8570000	1190	-43.82	0.36	12	0.08	-317.00	38517.00	16050	20231116	-13.46	12800	20240806	8.52	14500	-4.21	20240625	12800	8.52	20240806	16050	-13.46	20231116	12800	8.52	20240806	0.22	N	019440	5000	428 억	26366	N	N	0	N	N
111	20241014	100327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-80	5	-0.58	75189270	5473	41.62	13700	13930	13700	18040	9720	13880	13738.22	0.31	14	14053	13966	13833	13746	13613	14010	13790	429	4160	5000	9990	10	1	8570000	1183	-43.53	0.36	12	0.06	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.22	N	019440	5000	428 억	26366	N	N	0	N	N
112	20241014	090329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-130	5	-0.94	53759310	3922	29.83	13700	13870	13700	18040	9720	13880	13707.12	0.31	97	14053	13966	13833	13746	13613	14010	13790	429	4160	5000	9990	10	1	8570000	1178	-43.38	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	26366	N	N	0	N	N
113	20241011	160321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13880	190	2	1.39	181876190	13147	381.07	13700	13920	13700	17790	9590	13690	13834.05	0.30	254	13810	13750	13690	13630	13570	13780	13660	429	4100	5000	9850	10	1	8570000	1190	-43.79	0.36	12	0.15	-317.00	38517.00	16050	20231116	-13.52	12800	20240806	8.44	14500	-4.28	20240625	12800	8.44	20240806	16050	-13.52	20231116	12800	8.44	20240806	0.22	N	019440	5000	428 억	26132	N	N	0	N	N
114	20241011	150326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	180	2	1.31	170045110	12294	356.35	13700	13920	13700	17790	9590	13690	13831.55	0.30	215	13810	13750	13690	13630	13570	13780	13660	429	4100	5000	9850	10	1	8570000	1189	-43.75	0.36	12	0.14	-317.00	38517.00	16050	20231116	-13.58	12800	20240806	8.36	14500	-4.34	20240625	12800	8.36	20240806	16050	-13.58	20231116	12800	8.36	20240806	0.22	N	019440	5000	428 억	26132	N	N	0	N	N
115	20241011	140327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	180	2	1.31	138992110	10054	291.42	13700	13920	13700	17790	9590	13690	13824.56	0.30	215	13810	13750	13690	13630	13570	13780	13660	429	4100	5000	9850	10	1	8570000	1189	-43.75	0.36	12	0.12	-317.00	38517.00	16050	20231116	-13.58	12800	20240806	8.36	14500	-4.34	20240625	12800	8.36	20240806	16050	-13.58	20231116	12800	8.36	20240806	0.22	N	019440	5000	428 억	26132	N	N	0	N	N
116	20241011	130328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13910	220	2	1.61	123307390	8925	258.70	13700	13920	13700	17790	9590	13690	13815.95	0.30	227	13810	13750	13690	13630	13570	13780	13660	429	4100	5000	9850	10	1	8570000	1192	-43.88	0.36	12	0.10	-317.00	38517.00	16050	20231116	-13.33	12800	20240806	8.67	14500	-4.07	20240625	12800	8.67	20240806	16050	-13.33	20231116	12800	8.67	20240806	0.22	N	019440	5000	428 억	26132	N	N	0	N	N
117	20241011	120327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	150	2	1.10	72984560	5297	153.54	13700	13840	13700	17790	9590	13690	13778.47	0.30	179	13810	13750	13690	13630	13570	13780	13660	429	4100	5000	9850	10	1	8570000	1186	-43.66	0.36	12	0.06	-317.00	38517.00	16050	20231116	-13.77	12800	20240806	8.12	14500	-4.55	20240625	12800	8.12	20240806	16050	-13.77	20231116	12800	8.12	20240806	0.22	N	019440	5000	428 억	26132	N	N	0	N	N
118	20241011	110326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	90	2	0.66	50768220	3687	106.87	13700	13800	13700	17790	9590	13690	13769.52	0.30	122	13810	13750	13690	13630	13570	13780	13660	429	4100	5000	9850	10	1	8570000	1181	-43.47	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	26132	N	N	0	N	N
119	20241011	100332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	60	2	0.44	18324710	1332	38.61	13700	13800	13700	17790	9590	13690	13757.29	0.30	43	13810	13750	13690	13630	13570	13780	13660	429	4100	5000	9850	10	1	8570000	1178	-43.38	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	26132	N	N	0	N	N
120	20241011	090327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	40	2	0.29	438990	32	0.93	13700	13730	13700	17790	9590	13690	13718.44	0.30	16	13810	13750	13690	13630	13570	13780	13660	429	4100	5000	9850	10	1	8570000	1177	-43.31	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	26132	N	N	0	N	N
121	20241010	160333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	30	2	0.22	47191760	3450	39.71	13670	13750	13630	17750	9570	13660	13678.77	0.30	77	13860	13760	13710	13610	13560	13735	13585	429	4090	5000	9830	10	1	8570000	1173	-43.19	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	26106	N	N	0	N	N
122	20241010	150338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	20	2	0.15	37513370	2743	31.57	13670	13750	13630	17750	9570	13660	13676.04	0.30	38	13860	13760	13710	13610	13560	13735	13585	429	4090	5000	9830	10	1	8570000	1172	-43.15	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.22	N	019440	5000	428 억	26106	N	N	0	N	N
123	20241010	140335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	30	2	0.22	32612630	2385	27.45	13670	13750	13630	17750	9570	13660	13674.06	0.30	-16	13860	13760	13710	13610	13560	13735	13585	429	4090	5000	9830	10	1	8570000	1173	-43.19	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	26106	N	N	0	N	N
124	20241010	130335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	40	2	0.29	22329530	1634	18.81	13670	13750	13630	17750	9570	13660	13665.56	0.30	-24	13860	13760	13710	13610	13560	13735	13585	429	4090	5000	9830	10	1	8570000	1174	-43.22	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.22	N	019440	5000	428 억	26106	N	N	0	N	N
125	20241010	120334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	20	2	0.15	21042820	1540	17.72	13670	13750	13630	17750	9570	13660	13664.17	0.30	-30	13860	13760	13710	13610	13560	13735	13585	429	4090	5000	9830	10	1	8570000	1172	-43.15	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.22	N	019440	5000	428 억	26106	N	N	0	N	N
126	20241010	110333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	70	2	0.51	19386260	1419	16.33	13670	13750	13630	17750	9570	13660	13661.92	0.30	-39	13860	13760	13710	13610	13560	13735	13585	429	4090	5000	9830	10	1	8570000	1177	-43.31	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	26106	N	N	0	N	N
127	20241010	100334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	70	2	0.51	13591720	995	11.45	13670	13750	13630	17750	9570	13660	13660.02	0.30	-46	13860	13760	13710	13610	13560	13735	13585	429	4090	5000	9830	10	1	8570000	1177	-43.31	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	26106	N	N	0	N	N
128	20241010	090333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	10	2	0.07	505790	37	0.43	13670	13670	13670	17750	9570	13660	13670.00	0.30	-5	13860	13760	13710	13610	13560	13735	13585	429	4090	5000	9830	10	1	8570000	1172	-43.12	0.35	12	0.00	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	26106	N	N	0	N	N
129	20241008	160333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-110	5	-0.80	119328060	8689	208.47	13770	13810	13660	17900	9640	13770	13733.23	0.30	-3110	13890	13830	13750	13690	13610	13860	13720	429	4130	5000	9910	10	1	8570000	1171	-43.09	0.35	12	0.10	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.22	N	019440	5000	428 억	25743	N	N	0	N	N
130	20241008	150335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-100	5	-0.73	76206820	5534	132.77	13770	13810	13670	17900	9640	13770	13770.66	0.30	-119	13890	13830	13750	13690	13610	13860	13720	429	4130	5000	9910	10	1	8570000	1172	-43.12	0.35	12	0.06	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	25743	N	N	0	N	N
131	20241008	140335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-20	5	-0.15	59320280	4301	103.19	13770	13810	13750	17900	9640	13770	13792.21	0.30	118	13890	13830	13750	13690	13610	13860	13720	429	4130	5000	9910	10	1	8570000	1178	-43.38	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	25743	N	N	0	N	N
132	20241008	130334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	30	2	0.22	53565460	3883	93.16	13770	13810	13750	17900	9640	13770	13794.86	0.30	105	13890	13830	13750	13690	13610	13860	13720	429	4130	5000	9910	10	1	8570000	1183	-43.53	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.22	N	019440	5000	428 억	25743	N	N	0	N	N
133	20241008	120333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	10	2	0.07	53068720	3847	92.30	13770	13810	13750	17900	9640	13770	13794.83	0.30	99	13890	13830	13750	13690	13610	13860	13720	429	4130	5000	9910	10	1	8570000	1181	-43.47	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	25743	N	N	0	N	N
134	20241008	110333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	30	2	0.22	42401580	3074	73.75	13770	13810	13750	17900	9640	13770	13793.62	0.30	42	13890	13830	13750	13690	13610	13860	13720	429	4130	5000	9910	10	1	8570000	1183	-43.53	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.22	N	019440	5000	428 억	25743	N	N	0	N	N
135	20241008	100334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	10	2	0.07	8944270	649	15.57	13770	13790	13750	17900	9640	13770	13781.62	0.30	42	13890	13830	13750	13690	13610	13860	13720	429	4130	5000	9910	10	1	8570000	1181	-43.47	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	25743	N	N	0	N	N
136	20241008	090333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	0	3	0.00	316760	23	0.55	13770	13790	13770	17900	9640	13770	13772.17	0.30	-11	13890	13830	13750	13690	13610	13860	13720	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.22	N	019440	5000	428 억	25743	N	N	0	N	N
137	20241007	160332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	40	2	0.29	57097280	4155	225.82	13730	13810	13670	17840	9620	13730	13741.81	0.30	198	13816	13772	13726	13682	13636	13750	13660	429	4110	5000	9880	10	1	8570000	1180	-43.44	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.21	N	019440	5000	428 억	25544	N	N	0	N	N
138	20241007	150329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	30	2	0.22	53475770	3892	211.52	13730	13810	13670	17840	9620	13730	13739.92	0.30	240	13816	13772	13726	13682	13636	13750	13660	429	4110	5000	9880	10	1	8570000	1179	-43.41	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.21	N	019440	5000	428 억	25544	N	N	0	N	N
139	20241007	140343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	40	2	0.29	49815090	3626	197.07	13730	13810	13670	17840	9620	13730	13738.31	0.30	205	13816	13772	13726	13682	13636	13750	13660	429	4110	5000	9880	10	1	8570000	1180	-43.44	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.21	N	019440	5000	428 억	25544	N	N	0	N	N
140	20241007	130325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	30	2	0.22	44088610	3210	174.46	13730	13810	13670	17840	9620	13730	13734.77	0.30	187	13816	13772	13726	13682	13636	13750	13660	429	4110	5000	9880	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.21	N	019440	5000	428 억	25544	N	N	0	N	N
141	20241007	120353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	20	2	0.15	41227890	3002	163.15	13730	13810	13670	17840	9620	13730	13733.48	0.30	181	13816	13772	13726	13682	13636	13750	13660	429	4110	5000	9880	10	1	8570000	1178	-43.38	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.21	N	019440	5000	428 억	25544	N	N	0	N	N
142	20241007	110325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	30	2	0.22	39619130	2885	156.79	13730	13810	13670	17840	9620	13730	13732.80	0.30	168	13816	13772	13726	13682	13636	13750	13660	429	4110	5000	9880	10	1	8570000	1179	-43.41	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.21	N	019440	5000	428 억	25544	N	N	0	N	N
143	20241007	100322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	40	2	0.29	23421560	1704	92.61	13730	13810	13670	17840	9620	13730	13745.06	0.30	167	13816	13772	13726	13682	13636	13750	13660	429	4110	5000	9880	10	1	8570000	1180	-43.44	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.21	N	019440	5000	428 억	25544	N	N	0	N	N
144	20241007	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	20	2	0.15	233500	17	0.92	13730	13750	13730	17840	9620	13730	13735.62	0.30	5	13816	13772	13726	13682	13636	13750	13660	429	4110	5000	9880	10	1	8570000	1178	-43.38	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.21	N	019440	5000	428 억	25544	N	N	0	N	N
145	20241004	160314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-10	5	-0.07	25269370	1840	45.81	13750	13770	13680	17860	9620	13740	13733.35	0.30	22	13840	13790	13750	13700	13660	13785	13695	429	4120	5000	9890	10	1	8570000	1177	-43.31	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.20	N	019440	5000	428 억	25544	N	N	0	N	N
146	20241004	150315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-30	5	-0.22	24404460	1777	44.24	13750	13770	13680	17860	9620	13740	13733.51	0.30	22	13840	13790	13750	13700	13660	13785	13695	429	4120	5000	9890	10	1	8570000	1175	-43.25	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.20	N	019440	5000	428 억	25544	N	N	0	N	N
147	20241004	140317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-10	5	-0.07	23691070	1725	42.94	13750	13770	13680	17860	9620	13740	13733.95	0.30	22	13840	13790	13750	13700	13660	13785	13695	429	4120	5000	9890	10	1	8570000	1177	-43.31	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.20	N	019440	5000	428 억	25544	N	N	0	N	N
148	20241004	130315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-10	5	-0.07	23444050	1707	42.49	13750	13770	13680	17860	9620	13740	13734.06	0.30	22	13840	13790	13750	13700	13660	13785	13695	429	4120	5000	9890	10	1	8570000	1177	-43.31	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.20	N	019440	5000	428 억	25544	N	N	0	N	N
149	20241004	120315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-10	5	-0.07	23142170	1685	41.95	13750	13770	13680	17860	9620	13740	13734.22	0.30	17	13840	13790	13750	13700	13660	13785	13695	429	4120	5000	9890	10	1	8570000	1177	-43.31	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.20	N	019440	5000	428 억	25544	N	N	0	N	N
150	20241004	110315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	20	2	0.15	14218450	1034	25.74	13750	13770	13740	17860	9620	13740	13750.93	0.30	12	13840	13790	13750	13700	13660	13785	13695	429	4120	5000	9890	10	1	8570000	1179	-43.41	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.20	N	019440	5000	428 억	25544	N	N	0	N	N
151	20241004	100315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	30	2	0.22	11274300	820	20.41	13750	13770	13740	17860	9620	13740	13749.16	0.30	6	13840	13790	13750	13700	13660	13785	13695	429	4120	5000	9890	10	1	8570000	1180	-43.44	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.20	N	019440	5000	428 억	25544	N	N	0	N	N
152	20241004	090311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	10	2	0.07	27490	2	0.05	13750	13750	13750	17860	9620	13740	13750.00	0.30	0	13840	13790	13750	13700	13660	13785	13695	429	4120	5000	9890	10	1	8570000	1178	-43.38	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.20	N	019440	5000	428 억	25544	N	N	0	N	N
153	20241002	160312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	0	3	0.00	55252450	4017	92.32	13740	13800	13710	17860	9620	13740	13754.66	0.30	821	13873	13806	13763	13696	13653	13785	13675	429	4120	5000	9890	10	1	8570000	1178	-43.34	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.20	N	019440	5000	428 억	25579	N	N	0	N	N
154	20241002	150317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	0	3	0.00	53481030	3888	89.36	13740	13800	13710	17860	9620	13740	13755.41	0.30	825	13873	13806	13763	13696	13653	13785	13675	429	4120	5000	9890	10	1	8570000	1178	-43.34	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.20	N	019440	5000	428 억	25579	N	N	0	N	N
155	20241002	140315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	60	2	0.44	40713870	2959	68.01	13740	13800	13710	17860	9620	13740	13759.33	0.30	815	13873	13806	13763	13696	13653	13785	13675	429	4120	5000	9890	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.20	N	019440	5000	428 억	25579	N	N	0	N	N
156	20241002	130315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	40	2	0.29	30964780	2252	51.76	13740	13790	13710	17860	9620	13740	13749.90	0.30	647	13873	13806	13763	13696	13653	13785	13675	429	4120	5000	9890	10	1	8570000	1181	-43.47	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.20	N	019440	5000	428 억	25579	N	N	0	N	N
157	20241002	120312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	20	2	0.15	22080580	1607	36.93	13740	13760	13710	17860	9620	13740	13740.25	0.30	309	13873	13806	13763	13696	13653	13785	13675	429	4120	5000	9890	10	1	8570000	1179	-43.41	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.20	N	019440	5000	428 억	25579	N	N	0	N	N
158	20241002	110309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	20	2	0.15	21173050	1541	35.42	13740	13760	13710	17860	9620	13740	13739.81	0.30	310	13873	13806	13763	13696	13653	13785	13675	429	4120	5000	9890	10	1	8570000	1179	-43.41	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.20	N	019440	5000	428 억	25579	N	N	0	N	N
159	20241002	100309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-30	5	-0.22	4533390	330	7.58	13740	13740	13710	17860	9620	13740	13737.55	0.30	138	13873	13806	13763	13696	13653	13785	13675	429	4120	5000	9890	10	1	8570000	1175	-43.25	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.20	N	019440	5000	428 억	25579	N	N	0	N	N
160	20241002	090307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	0	3	0.00	302280	22	0.51	13740	13740	13740	17860	9620	13740	13740.00	0.30	-22	13873	13806	13763	13696	13653	13785	13675	429	4120	5000	9890	10	1	8570000	1178	-43.34	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.20	N	019440	5000	428 억	25579	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History