KissMeData/133820/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

64 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	160923	57	100.00	KOSPI	철강.금속	N	N	N	N	N	860	25	2	2.99	74708641	84911	294.08	857	938	840	1085	585	835	879.85	0.56	2352	877	855	845	823	813	851	819	167	250	500	550	1	1	30826118	265	-1.49	0.42	12	0.28	-576.00	2043.00	1557	20240318	-44.77	801	20240909	7.37	1557	-44.77	20240318	801	7.37	20240909	1557	-44.77	20240318	801	7.37	20240909	0.00	N	133820	500	166 억	171406	N	N	0	N	N
3	20241031	150936	57	100.00	KOSPI	철강.금속	N	N	N	N	N	851	16	2	1.92	72591655	82459	285.59	857	938	840	1085	585	835	880.34	0.56	2508	877	855	845	823	813	851	819	167	250	500	550	1	1	30826118	262	-1.48	0.42	12	0.27	-576.00	2043.00	1557	20240318	-45.34	801	20240909	6.24	1557	-45.34	20240318	801	6.24	20240909	1557	-45.34	20240318	801	6.24	20240909	0.00	N	133820	500	166 억	171406	N	N	0	N	N
4	20241031	140935	57	100.00	KOSPI	철강.금속	N	N	N	N	N	867	32	2	3.83	68381063	77474	268.33	857	938	840	1085	585	835	882.63	0.56	2475	877	855	845	823	813	851	819	167	250	500	550	1	1	30826118	267	-1.51	0.42	12	0.25	-576.00	2043.00	1557	20240318	-44.32	801	20240909	8.24	1557	-44.32	20240318	801	8.24	20240909	1557	-44.32	20240318	801	8.24	20240909	0.00	N	133820	500	166 억	171406	N	N	0	N	N
5	20241031	130934	57	100.00	KOSPI	철강.금속	N	N	N	N	N	848	13	2	1.56	67391215	76321	264.33	857	938	840	1085	585	835	883.00	0.56	2667	877	855	845	823	813	851	819	167	250	500	550	1	1	30826118	261	-1.47	0.42	12	0.25	-576.00	2043.00	1557	20240318	-45.54	801	20240909	5.87	1557	-45.54	20240318	801	5.87	20240909	1557	-45.54	20240318	801	5.87	20240909	0.00	N	133820	500	166 억	171406	N	N	0	N	N
6	20241031	120934	57	100.00	KOSPI	철강.금속	N	N	N	N	N	847	12	2	1.44	59549033	67192	232.72	857	938	840	1085	585	835	886.25	0.56	2609	877	855	845	823	813	851	819	167	250	500	550	1	1	30826118	261	-1.47	0.41	12	0.22	-576.00	2043.00	1557	20240318	-45.60	801	20240909	5.74	1557	-45.60	20240318	801	5.74	20240909	1557	-45.60	20240318	801	5.74	20240909	0.00	N	133820	500	166 억	171406	N	N	0	N	N
7	20241031	110934	57	100.00	KOSPI	철강.금속	N	N	N	N	N	858	23	2	2.75	45272921	50570	175.15	857	938	840	1085	585	835	895.25	0.56	1838	877	855	845	823	813	851	819	167	250	500	550	1	1	30826118	264	-1.49	0.42	12	0.16	-576.00	2043.00	1557	20240318	-44.89	801	20240909	7.12	1557	-44.89	20240318	801	7.12	20240909	1557	-44.89	20240318	801	7.12	20240909	0.00	N	133820	500	166 억	171406	N	N	0	N	N
8	20241031	100934	57	100.00	KOSPI	철강.금속	N	N	N	N	N	842	7	2	0.84	6087973	7201	24.94	857	857	840	1085	585	835	845.43	0.56	-86	877	855	845	823	813	851	819	167	250	500	550	1	1	30826118	260	-1.46	0.41	12	0.02	-576.00	2043.00	1557	20240318	-45.92	801	20240909	5.12	1557	-45.92	20240318	801	5.12	20240909	1557	-45.92	20240318	801	5.12	20240909	0.00	N	133820	500	166 억	171406	N	N	0	N	N
9	20241031	090932	57	100.00	KOSPI	철강.금속	N	N	N	N	N	851	16	2	1.92	680883	799	2.77	857	857	844	1085	585	835	852.17	0.56	-86	877	855	845	823	813	851	819	167	250	500	550	1	1	30826118	262	-1.48	0.42	12	0.00	-576.00	2043.00	1557	20240318	-45.34	801	20240909	6.24	1557	-45.34	20240318	801	6.24	20240909	1557	-45.34	20240318	801	6.24	20240909	0.00	N	133820	500	166 억	171406	N	N	0	N	N
10	20241030	160931	57	100.00	KOSPI	철강.금속	N	N	N	N	N	835	-4	5	-0.48	24387474	28873	100.62	859	867	835	1090	588	839	844.65	0.57	-4816	945	892	863	810	781	918	836	167	251	500	550	1	1	30826118	257	-1.45	0.41	12	0.09	-576.00	2043.00	1557	20240318	-46.37	801	20240909	4.24	1557	-46.37	20240318	801	4.24	20240909	1557	-46.37	20240318	801	4.24	20240909	0.00	N	133820	500	166 억	176242	N	N	0	N	N
11	20241030	150952	57	100.00	KOSPI	철강.금속	N	N	N	N	N	839	0	3	0.00	23840465	28218	98.34	859	867	835	1090	588	839	844.87	0.57	-4306	945	892	863	810	781	918	836	167	251	500	550	1	1	30826118	259	-1.46	0.41	12	0.09	-576.00	2043.00	1557	20240318	-46.11	801	20240909	4.74	1557	-46.11	20240318	801	4.74	20240909	1557	-46.11	20240318	801	4.74	20240909	0.00	N	133820	500	166 억	176242	N	N	0	N	N
12	20241030	140931	57	100.00	KOSPI	철강.금속	N	N	N	N	N	835	-4	5	-0.48	21325752	25219	87.89	859	867	835	1090	588	839	845.62	0.57	-2972	945	892	863	810	781	918	836	167	251	500	550	1	1	30826118	257	-1.45	0.41	12	0.08	-576.00	2043.00	1557	20240318	-46.37	801	20240909	4.24	1557	-46.37	20240318	801	4.24	20240909	1557	-46.37	20240318	801	4.24	20240909	0.00	N	133820	500	166 억	176242	N	N	0	N	N
13	20241030	130938	57	100.00	KOSPI	철강.금속	N	N	N	N	N	839	0	3	0.00	17197611	20286	70.70	859	867	837	1090	588	839	847.76	0.57	-2972	945	892	863	810	781	918	836	167	251	500	550	1	1	30826118	259	-1.46	0.41	12	0.07	-576.00	2043.00	1557	20240318	-46.11	801	20240909	4.74	1557	-46.11	20240318	801	4.74	20240909	1557	-46.11	20240318	801	4.74	20240909	0.00	N	133820	500	166 억	176242	N	N	0	N	N
14	20241030	120951	57	100.00	KOSPI	철강.금속	N	N	N	N	N	840	1	2	0.12	16659812	19645	68.46	859	867	837	1090	588	839	848.04	0.57	-2331	945	892	863	810	781	918	836	167	251	500	550	1	1	30826118	259	-1.46	0.41	12	0.06	-576.00	2043.00	1557	20240318	-46.05	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1557	-46.05	20240318	801	4.87	20240909	0.00	N	133820	500	166 억	176242	N	N	0	N	N
15	20241030	110935	57	100.00	KOSPI	철강.금속	N	N	N	N	N	840	1	2	0.12	15571158	18349	63.95	859	867	837	1090	588	839	848.61	0.57	-2331	945	892	863	810	781	918	836	167	251	500	550	1	1	30826118	259	-1.46	0.41	12	0.06	-576.00	2043.00	1557	20240318	-46.05	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1557	-46.05	20240318	801	4.87	20240909	0.00	N	133820	500	166 억	176242	N	N	0	N	N
16	20241030	100930	57	100.00	KOSPI	철강.금속	N	N	N	N	N	840	1	2	0.12	10855408	12728	44.36	859	867	839	1090	588	839	852.88	0.57	-2331	945	892	863	810	781	918	836	167	251	500	550	1	1	30826118	259	-1.46	0.41	12	0.04	-576.00	2043.00	1557	20240318	-46.05	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1557	-46.05	20240318	801	4.87	20240909	0.00	N	133820	500	166 억	176242	N	N	0	N	N
17	20241030	090935	57	100.00	KOSPI	철강.금속	N	N	N	N	N	857	18	2	2.15	6016893	6980	24.33	859	867	857	1090	588	839	862.02	0.57	-3447	945	892	863	810	781	918	836	167	251	500	550	1	1	30826118	264	-1.49	0.42	12	0.02	-576.00	2043.00	1557	20240318	-44.96	801	20240909	6.99	1557	-44.96	20240318	801	6.99	20240909	1557	-44.96	20240318	801	6.99	20240909	0.00	N	133820	500	166 억	176242	N	N	0	N	N
18	20241029	160900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	839	-1	5	-0.12	24400754	28673	247.44	837	916	834	1092	588	840	851.00	0.57	1001	846	843	837	834	828	844	835	167	252	500	550	1	1	30826118	259	-1.46	0.41	12	0.09	-576.00	2043.00	1557	20240318	-46.11	801	20240909	4.74	1557	-46.11	20240318	801	4.74	20240909	1557	-46.11	20240318	801	4.74	20240909	0.00	N	133820	500	166 억	175241	N	N	0	N	N
19	20241029	150914	57	100.00	KOSPI	철강.금속	N	N	N	N	N	841	1	2	0.12	23342434	27412	236.56	837	916	834	1092	588	840	851.54	0.57	1406	846	843	837	834	828	844	835	167	252	500	550	1	1	30826118	259	-1.46	0.41	12	0.09	-576.00	2043.00	1557	20240318	-45.99	801	20240909	4.99	1557	-45.99	20240318	801	4.99	20240909	1557	-45.99	20240318	801	4.99	20240909	0.00	N	133820	500	166 억	175241	N	N	0	N	N
20	20241029	140809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	844	4	2	0.48	18497858	21652	186.85	837	916	834	1092	588	840	854.33	0.57	1409	846	843	837	834	828	844	835	167	252	500	550	1	1	30826118	260	-1.47	0.41	12	0.07	-576.00	2043.00	1557	20240318	-45.79	801	20240909	5.37	1557	-45.79	20240318	801	5.37	20240909	1557	-45.79	20240318	801	5.37	20240909	0.00	N	133820	500	166 억	175241	N	N	0	N	N
21	20241029	130907	57	100.00	KOSPI	철강.금속	N	N	N	N	N	838	-2	5	-0.24	18497014	21651	186.84	837	916	834	1092	588	840	854.33	0.57	1409	846	843	837	834	828	844	835	167	252	500	550	1	1	30826118	258	-1.45	0.41	12	0.07	-576.00	2043.00	1557	20240318	-46.18	801	20240909	4.62	1557	-46.18	20240318	801	4.62	20240909	1557	-46.18	20240318	801	4.62	20240909	0.00	N	133820	500	166 억	175241	N	N	0	N	N
22	20241029	120910	57	100.00	KOSPI	철강.금속	N	N	N	N	N	845	5	2	0.60	18315843	21435	184.98	837	916	834	1092	588	840	854.48	0.57	1397	846	843	837	834	828	844	835	167	252	500	550	1	1	30826118	260	-1.47	0.41	12	0.07	-576.00	2043.00	1557	20240318	-45.73	801	20240909	5.49	1557	-45.73	20240318	801	5.49	20240909	1557	-45.73	20240318	801	5.49	20240909	0.00	N	133820	500	166 억	175241	N	N	0	N	N
23	20241029	110925	57	100.00	KOSPI	철강.금속	N	N	N	N	N	844	4	2	0.48	5647502	6750	58.25	837	844	834	1092	588	840	836.67	0.57	-170	846	843	837	834	828	844	835	167	252	500	550	1	1	30826118	260	-1.47	0.41	12	0.02	-576.00	2043.00	1557	20240318	-45.79	801	20240909	5.37	1557	-45.79	20240318	801	5.37	20240909	1557	-45.79	20240318	801	5.37	20240909	0.00	N	133820	500	166 억	175241	N	N	0	N	N
24	20241029	100905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	837	-3	5	-0.36	5231314	6255	53.98	837	837	834	1092	588	840	836.34	0.57	-174	846	843	837	834	828	844	835	167	252	500	550	1	1	30826118	258	-1.45	0.41	12	0.02	-576.00	2043.00	1557	20240318	-46.24	801	20240909	4.49	1557	-46.24	20240318	801	4.49	20240909	1557	-46.24	20240318	801	4.49	20240909	0.00	N	133820	500	166 억	175241	N	N	0	N	N
25	20241028	160858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	840	2	2	0.24	9700330	11588	104.97	838	840	831	1089	587	838	837.10	0.57	34	855	846	840	831	825	843	828	167	251	500	550	1	1	30826118	259	-1.46	0.41	12	0.04	-576.00	2043.00	1557	20240318	-46.05	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1557	-46.05	20240318	801	4.87	20240909	0.00	N	133820	500	166 억	175207	N	N	0	N	N
26	20241028	150903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	839	1	2	0.12	9464845	11306	102.42	838	840	831	1089	587	838	837.15	0.57	313	855	846	840	831	825	843	828	167	251	500	550	1	1	30826118	259	-1.46	0.41	12	0.04	-576.00	2043.00	1557	20240318	-46.11	801	20240909	4.74	1557	-46.11	20240318	801	4.74	20240909	1557	-46.11	20240318	801	4.74	20240909	0.00	N	133820	500	166 억	175207	N	N	0	N	N
27	20241028	140905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	839	1	2	0.12	9060689	10822	98.03	838	840	831	1089	587	838	837.25	0.57	313	855	846	840	831	825	843	828	167	251	500	550	1	1	30826118	259	-1.46	0.41	12	0.04	-576.00	2043.00	1557	20240318	-46.11	801	20240909	4.74	1557	-46.11	20240318	801	4.74	20240909	1557	-46.11	20240318	801	4.74	20240909	0.00	N	133820	500	166 억	175207	N	N	0	N	N
28	20241028	130858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	833	-5	5	-0.60	8930644	10667	96.63	838	840	831	1089	587	838	837.22	0.57	314	855	846	840	831	825	843	828	167	251	500	550	1	1	30826118	257	-1.45	0.41	12	0.03	-576.00	2043.00	1557	20240318	-46.50	801	20240909	4.00	1557	-46.50	20240318	801	4.00	20240909	1557	-46.50	20240318	801	4.00	20240909	0.00	N	133820	500	166 억	175207	N	N	0	N	N
29	20241028	120903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	836	-2	5	-0.24	6297257	7516	68.09	838	840	831	1089	587	838	837.85	0.57	313	855	846	840	831	825	843	828	167	251	500	550	1	1	30826118	258	-1.45	0.41	12	0.02	-576.00	2043.00	1557	20240318	-46.31	801	20240909	4.37	1557	-46.31	20240318	801	4.37	20240909	1557	-46.31	20240318	801	4.37	20240909	0.00	N	133820	500	166 억	175207	N	N	0	N	N
30	20241028	110747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	837	-1	5	-0.12	5682991	6783	61.45	838	840	831	1089	587	838	837.83	0.57	313	855	846	840	831	825	843	828	167	251	500	550	1	1	30826118	258	-1.45	0.41	12	0.02	-576.00	2043.00	1557	20240318	-46.24	801	20240909	4.49	1557	-46.24	20240318	801	4.49	20240909	1557	-46.24	20240318	801	4.49	20240909	0.00	N	133820	500	166 억	175207	N	N	0	N	N
31	20241028	100858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	838	0	3	0.00	2255927	2696	24.42	838	838	831	1089	587	838	836.77	0.57	34	855	846	840	831	825	843	828	167	251	500	550	1	1	30826118	258	-1.45	0.41	12	0.01	-576.00	2043.00	1557	20240318	-46.18	801	20240909	4.62	1557	-46.18	20240318	801	4.62	20240909	1557	-46.18	20240318	801	4.62	20240909	0.00	N	133820	500	166 억	175207	N	N	0	N	N
32	20241028	090858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	831	-7	5	-0.84	184042	221	2.00	838	838	831	1089	587	838	832.77	0.57	34	855	846	840	831	825	843	828	167	251	500	550	1	1	30826118	256	-1.44	0.41	12	0.00	-576.00	2043.00	1557	20240318	-46.63	801	20240909	3.75	1557	-46.63	20240318	801	3.75	20240909	1557	-46.63	20240318	801	3.75	20240909	0.00	N	133820	500	166 억	175207	N	N	0	N	N
33	20241025	160900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	838	-16	5	-1.87	9294135	11039	74.07	845	849	834	1110	598	854	841.94	0.57	-946	866	859	849	842	832	855	838	167	256	500	560	1	1	30826118	258	-1.45	0.41	12	0.04	-576.00	2043.00	1557	20240318	-46.18	801	20240909	4.62	1557	-46.18	20240318	801	4.62	20240909	1557	-46.18	20240318	801	4.62	20240909	0.00	N	133820	500	166 억	176153	N	N	0	N	N
34	20241025	150902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	845	-9	5	-1.05	9118327	10829	72.66	845	849	834	1110	598	854	842.03	0.57	-857	866	859	849	842	832	855	838	167	256	500	560	1	1	30826118	260	-1.47	0.41	12	0.04	-576.00	2043.00	1557	20240318	-45.73	801	20240909	5.49	1557	-45.73	20240318	801	5.49	20240909	1557	-45.73	20240318	801	5.49	20240909	0.00	N	133820	500	166 억	176153	N	N	0	N	N
35	20241025	140900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	834	-20	5	-2.34	5830672	6919	46.43	845	849	834	1110	598	854	842.70	0.57	149	866	859	849	842	832	855	838	167	256	500	560	1	1	30826118	257	-1.45	0.41	12	0.02	-576.00	2043.00	1557	20240318	-46.44	801	20240909	4.12	1557	-46.44	20240318	801	4.12	20240909	1557	-46.44	20240318	801	4.12	20240909	0.00	N	133820	500	166 억	176153	N	N	0	N	N
36	20241025	130901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	845	-9	5	-1.05	4568990	5412	36.31	845	849	839	1110	598	854	844.23	0.57	98	866	859	849	842	832	855	838	167	256	500	560	1	1	30826118	260	-1.47	0.41	12	0.02	-576.00	2043.00	1557	20240318	-45.73	801	20240909	5.49	1557	-45.73	20240318	801	5.49	20240909	1557	-45.73	20240318	801	5.49	20240909	0.00	N	133820	500	166 억	176153	N	N	0	N	N
37	20241025	120904	57	100.00	KOSPI	철강.금속	N	N	N	N	N	839	-15	5	-1.76	4305460	5098	34.21	845	849	839	1110	598	854	844.54	0.57	98	866	859	849	842	832	855	838	167	256	500	560	1	1	30826118	259	-1.46	0.41	12	0.02	-576.00	2043.00	1557	20240318	-46.11	801	20240909	4.74	1557	-46.11	20240318	801	4.74	20240909	1557	-46.11	20240318	801	4.74	20240909	0.00	N	133820	500	166 억	176153	N	N	0	N	N
38	20241025	110858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	840	-14	5	-1.64	3381897	3998	26.83	845	849	840	1110	598	854	845.90	0.57	98	866	859	849	842	832	855	838	167	256	500	560	1	1	30826118	259	-1.46	0.41	12	0.01	-576.00	2043.00	1557	20240318	-46.05	801	20240909	4.87	1557	-46.05	20240318	801	4.87	20240909	1557	-46.05	20240318	801	4.87	20240909	0.00	N	133820	500	166 억	176153	N	N	0	N	N
39	20241025	100900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	841	-13	5	-1.52	2682734	3166	21.24	845	849	840	1110	598	854	847.36	0.57	104	866	859	849	842	832	855	838	167	256	500	560	1	1	30826118	259	-1.46	0.41	12	0.01	-576.00	2043.00	1557	20240318	-45.99	801	20240909	4.99	1557	-45.99	20240318	801	4.99	20240909	1557	-45.99	20240318	801	4.99	20240909	0.00	N	133820	500	166 억	176153	N	N	0	N	N
40	20241025	090903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	847	-7	5	-0.82	190351	225	1.51	845	848	840	1110	598	854	846.00	0.57	-18	866	859	849	842	832	855	838	167	256	500	560	1	1	30826118	261	-1.47	0.41	12	0.00	-576.00	2043.00	1557	20240318	-45.60	801	20240909	5.74	1557	-45.60	20240318	801	5.74	20240909	1557	-45.60	20240318	801	5.74	20240909	0.00	N	133820	500	166 억	176153	N	N	0	N	N
41	20241024	160843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	854	-5	5	-0.58	12605056	14903	66.20	856	856	839	1116	602	859	845.81	0.57	186	880	869	860	849	840	865	845	167	257	500	560	1	1	30826118	263	-1.48	0.42	12	0.05	-576.00	2043.00	1557	20240318	-45.15	801	20240909	6.62	1557	-45.15	20240318	801	6.62	20240909	1557	-45.15	20240318	801	6.62	20240909	0.00	N	133820	500	166 억	175967	N	N	0	N	N
42	20241024	150852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	848	-11	5	-1.28	8951326	10563	46.92	856	856	841	1116	602	859	847.42	0.57	177	880	869	860	849	840	865	845	167	257	500	560	1	1	30826118	261	-1.47	0.42	12	0.03	-576.00	2043.00	1557	20240318	-45.54	801	20240909	5.87	1557	-45.54	20240318	801	5.87	20240909	1557	-45.54	20240318	801	5.87	20240909	0.00	N	133820	500	166 억	175967	N	N	0	N	N
43	20241024	140840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	853	-6	5	-0.70	5536488	6535	29.03	856	856	841	1116	602	859	847.21	0.57	202	880	869	860	849	840	865	845	167	257	500	560	1	1	30826118	263	-1.48	0.42	12	0.02	-576.00	2043.00	1557	20240318	-45.22	801	20240909	6.49	1557	-45.22	20240318	801	6.49	20240909	1557	-45.22	20240318	801	6.49	20240909	0.00	N	133820	500	166 억	175967	N	N	0	N	N
44	20241024	130850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	853	-6	5	-0.70	5530517	6528	29.00	856	856	841	1116	602	859	847.20	0.57	209	880	869	860	849	840	865	845	167	257	500	560	1	1	30826118	263	-1.48	0.42	12	0.02	-576.00	2043.00	1557	20240318	-45.22	801	20240909	6.49	1557	-45.22	20240318	801	6.49	20240909	1557	-45.22	20240318	801	6.49	20240909	0.00	N	133820	500	166 억	175967	N	N	0	N	N
45	20241024	120848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	851	-8	5	-0.93	5529664	6527	28.99	856	856	841	1116	602	859	847.20	0.57	209	880	869	860	849	840	865	845	167	257	500	560	1	1	30826118	262	-1.48	0.42	12	0.02	-576.00	2043.00	1557	20240318	-45.34	801	20240909	6.24	1557	-45.34	20240318	801	6.24	20240909	1557	-45.34	20240318	801	6.24	20240909	0.00	N	133820	500	166 억	175967	N	N	0	N	N
46	20241024	110852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	851	-8	5	-0.93	5120333	6046	26.86	856	856	841	1116	602	859	846.90	0.57	209	880	869	860	849	840	865	845	167	257	500	560	1	1	30826118	262	-1.48	0.42	12	0.02	-576.00	2043.00	1557	20240318	-45.34	801	20240909	6.24	1557	-45.34	20240318	801	6.24	20240909	1557	-45.34	20240318	801	6.24	20240909	0.00	N	133820	500	166 억	175967	N	N	0	N	N
47	20241024	100830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	850	-9	5	-1.05	4695250	5546	24.64	856	856	841	1116	602	859	846.60	0.57	209	880	869	860	849	840	865	845	167	257	500	560	1	1	30826118	262	-1.48	0.42	12	0.02	-576.00	2043.00	1557	20240318	-45.41	801	20240909	6.12	1557	-45.41	20240318	801	6.12	20240909	1557	-45.41	20240318	801	6.12	20240909	0.00	N	133820	500	166 억	175967	N	N	0	N	N
48	20241024	090913	57	100.00	KOSPI	철강.금속	N	N	N	N	N	851	-8	5	-0.93	1362962	1616	7.18	856	856	841	1116	602	859	843.42	0.57	-109	880	869	860	849	840	865	845	167	257	500	560	1	1	30826118	262	-1.48	0.42	12	0.01	-576.00	2043.00	1557	20240318	-45.34	801	20240909	6.24	1557	-45.34	20240318	801	6.24	20240909	1557	-45.34	20240318	801	6.24	20240909	0.00	N	133820	500	166 억	175967	N	N	0	N	N
49	20241023	160850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	859	-12	5	-1.38	19398072	22483	177.34	871	871	851	1132	610	871	862.79	0.57	-257	891	880	873	862	855	877	859	167	261	500	570	1	1	30826118	265	-1.49	0.42	12	0.07	-576.00	2043.00	1557	20240318	-44.83	801	20240909	7.24	1557	-44.83	20240318	801	7.24	20240909	1557	-44.83	20240318	801	7.24	20240909	0.00	N	133820	500	166 억	176152	N	N	2	N	N
50	20241023	150906	57	100.00	KOSPI	철강.금속	N	N	N	N	N	860	-11	5	-1.26	19223695	22280	175.74	871	871	851	1132	610	871	862.82	0.57	-179	891	880	873	862	855	877	859	167	261	500	570	1	1	30826118	265	-1.49	0.42	12	0.07	-576.00	2043.00	1557	20240318	-44.77	801	20240909	7.37	1557	-44.77	20240318	801	7.37	20240909	1557	-44.77	20240318	801	7.37	20240909	0.00	N	133820	500	166 억	176152	N	N	2	N	N
51	20241023	140910	57	100.00	KOSPI	철강.금속	N	N	N	N	N	860	-11	5	-1.26	14551907	16813	132.62	871	871	851	1132	610	871	865.52	0.57	-179	891	880	873	862	855	877	859	167	261	500	570	1	1	30826118	265	-1.49	0.42	12	0.05	-576.00	2043.00	1557	20240318	-44.77	801	20240909	7.37	1557	-44.77	20240318	801	7.37	20240909	1557	-44.77	20240318	801	7.37	20240909	0.00	N	133820	500	166 억	176152	N	N	2	N	N
52	20241023	130857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	859	-12	5	-1.38	14516647	16772	132.29	871	871	851	1132	610	871	865.53	0.57	-186	891	880	873	862	855	877	859	167	261	500	570	1	1	30826118	265	-1.49	0.42	12	0.05	-576.00	2043.00	1557	20240318	-44.83	801	20240909	7.24	1557	-44.83	20240318	801	7.24	20240909	1557	-44.83	20240318	801	7.24	20240909	0.00	N	133820	500	166 억	176152	N	N	2	N	N
53	20241023	120853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	859	-12	5	-1.38	14464188	16711	131.81	871	871	851	1132	610	871	865.55	0.57	-186	891	880	873	862	855	877	859	167	261	500	570	1	1	30826118	265	-1.49	0.42	12	0.05	-576.00	2043.00	1557	20240318	-44.83	801	20240909	7.24	1557	-44.83	20240318	801	7.24	20240909	1557	-44.83	20240318	801	7.24	20240909	0.00	N	133820	500	166 억	176152	N	N	2	N	N
54	20241023	110848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	857	-14	5	-1.61	13060758	15076	118.91	871	871	851	1132	610	871	866.33	0.57	-20	891	880	873	862	855	877	859	167	261	500	570	1	1	30826118	264	-1.49	0.42	12	0.05	-576.00	2043.00	1557	20240318	-44.96	801	20240909	6.99	1557	-44.96	20240318	801	6.99	20240909	1557	-44.96	20240318	801	6.99	20240909	0.00	N	133820	500	166 억	176152	N	N	2	N	N
55	20241023	100852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	871	0	3	0.00	10867555	12526	98.80	871	871	851	1132	610	871	867.60	0.57	-777	891	880	873	862	855	877	859	167	261	500	570	1	1	30826118	268	-1.51	0.43	12	0.04	-576.00	2043.00	1557	20240318	-44.06	801	20240909	8.74	1557	-44.06	20240318	801	8.74	20240909	1557	-44.06	20240318	801	8.74	20240909	0.00	N	133820	500	166 억	176152	N	N	2	N	N
56	20241023	090852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	864	-7	5	-0.80	1844251	2154	16.99	871	871	851	1132	610	871	856.20	0.57	-337	891	880	873	862	855	877	859	167	261	500	570	1	1	30826118	266	-1.50	0.42	12	0.01	-576.00	2043.00	1557	20240318	-44.51	801	20240909	7.87	1557	-44.51	20240318	801	7.87	20240909	1557	-44.51	20240318	801	7.87	20240909	0.00	N	133820	500	166 억	176152	N	N	2	N	N
57	20241022	160841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	871	-15	5	-1.69	11093225	12678	48.39	876	884	866	1151	621	886	875.00	0.57	-874	896	890	888	882	880	890	882	167	265	500	580	1	1	30826118	268	-1.51	0.43	12	0.04	-576.00	2043.00	1557	20240318	-44.06	801	20240909	8.74	1557	-44.06	20240318	801	8.74	20240909	1557	-44.06	20240318	801	8.74	20240909	0.00	N	133820	500	166 억	177026	N	N	2	N	N
58	20241022	150852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	870	-16	5	-1.81	9945247	11360	43.36	876	884	866	1151	621	886	875.46	0.57	-636	896	890	888	882	880	890	882	167	265	500	580	1	1	30826118	268	-1.51	0.43	12	0.04	-576.00	2043.00	1557	20240318	-44.12	801	20240909	8.61	1557	-44.12	20240318	801	8.61	20240909	1557	-44.12	20240318	801	8.61	20240909	0.00	N	133820	500	166 억	177026	N	N	2	N	N
59	20241022	140853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	866	-20	5	-2.26	9667678	11041	42.15	876	884	866	1151	621	886	875.62	0.57	-636	896	890	888	882	880	890	882	167	265	500	580	1	1	30826118	267	-1.50	0.42	12	0.04	-576.00	2043.00	1557	20240318	-44.38	801	20240909	8.11	1557	-44.38	20240318	801	8.11	20240909	1557	-44.38	20240318	801	8.11	20240909	0.00	N	133820	500	166 억	177026	N	N	2	N	N
60	20241022	130853	57	100.00	KOSPI	철강.금속	N	N	N	N	N	866	-20	5	-2.26	9667678	11041	42.15	876	884	866	1151	621	886	875.62	0.57	-636	896	890	888	882	880	890	882	167	265	500	580	1	1	30826118	267	-1.50	0.42	12	0.04	-576.00	2043.00	1557	20240318	-44.38	801	20240909	8.11	1557	-44.38	20240318	801	8.11	20240909	1557	-44.38	20240318	801	8.11	20240909	0.00	N	133820	500	166 억	177026	N	N	2	N	N
61	20241022	120850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	875	-11	5	-1.24	5267180	5992	22.87	876	884	875	1151	621	886	879.04	0.57	-380	896	890	888	882	880	890	882	167	265	500	580	1	1	30826118	270	-1.52	0.43	12	0.02	-576.00	2043.00	1557	20240318	-43.80	801	20240909	9.24	1557	-43.80	20240318	801	9.24	20240909	1557	-43.80	20240318	801	9.24	20240909	0.00	N	133820	500	166 억	177026	N	N	2	N	N
62	20241022	110846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	882	-4	5	-0.45	2231368	2530	9.66	876	884	876	1151	621	886	881.96	0.57	-380	896	890	888	882	880	890	882	167	265	500	580	1	1	30826118	272	-1.53	0.43	12	0.01	-576.00	2043.00	1557	20240318	-43.35	801	20240909	10.11	1557	-43.35	20240318	801	10.11	20240909	1557	-43.35	20240318	801	10.11	20240909	0.00	N	133820	500	166 억	177026	N	N	2	N	N
63	20241022	100848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	882	-4	5	-0.45	2231368	2530	9.66	876	884	876	1151	621	886	881.96	0.57	-380	896	890	888	882	880	890	882	167	265	500	580	1	1	30826118	272	-1.53	0.43	12	0.01	-576.00	2043.00	1557	20240318	-43.35	801	20240909	10.11	1557	-43.35	20240318	801	10.11	20240909	1557	-43.35	20240318	801	10.11	20240909	0.00	N	133820	500	166 억	177026	N	N	2	N	N
64	20241022	090847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	879	-7	5	-0.79	113348	129	0.49	876	879	876	1151	621	886	878.67	0.57	-1	896	890	888	882	880	890	882	167	265	500	580	1	1	30826118	271	-1.53	0.43	12	0.00	-576.00	2043.00	1557	20240318	-43.55	801	20240909	9.74	1557	-43.55	20240318	801	9.74	20240909	1557	-43.55	20240318	801	9.74	20240909	0.00	N	133820	500	166 억	177026	N	N	2	N	N
65	20241021	160840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	886	-9	5	-1.01	23327098	26197	78.62	894	894	886	1163	627	895	890.45	0.57	476	932	913	901	882	870	907	876	167	268	500	590	1	1	30826118	273	-1.54	0.43	12	0.08	-576.00	2043.00	1557	20240318	-43.10	801	20240909	10.61	1557	-43.10	20240318	801	10.61	20240909	1557	-43.10	20240318	801	10.61	20240909	0.00	N	133820	500	166 억	176480	N	N	2	N	N
66	20241021	150845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	890	-5	5	-0.56	22864566	25675	77.05	894	894	887	1163	627	895	890.54	0.57	986	932	913	901	882	870	907	876	167	268	500	590	1	1	30826118	274	-1.55	0.44	12	0.08	-576.00	2043.00	1557	20240318	-42.84	801	20240909	11.11	1557	-42.84	20240318	801	11.11	20240909	1557	-42.84	20240318	801	11.11	20240909	0.00	N	133820	500	166 억	176480	N	N	3	N	N
67	20241021	140847	57	100.00	KOSPI	철강.금속	N	N	N	N	N	890	-5	5	-0.56	20284015	22773	68.34	894	894	888	1163	627	895	890.70	0.57	986	932	913	901	882	870	907	876	167	268	500	590	1	1	30826118	274	-1.55	0.44	12	0.07	-576.00	2043.00	1557	20240318	-42.84	801	20240909	11.11	1557	-42.84	20240318	801	11.11	20240909	1557	-42.84	20240318	801	11.11	20240909	0.00	N	133820	500	166 억	176480	N	N	3	N	N
68	20241021	130845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	890	-5	5	-0.56	13705785	15385	46.17	894	894	888	1163	627	895	890.85	0.57	548	932	913	901	882	870	907	876	167	268	500	590	1	1	30826118	274	-1.55	0.44	12	0.05	-576.00	2043.00	1557	20240318	-42.84	801	20240909	11.11	1557	-42.84	20240318	801	11.11	20240909	1557	-42.84	20240318	801	11.11	20240909	0.00	N	133820	500	166 억	176480	N	N	3	N	N
69	20241021	120844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	891	-4	5	-0.45	10954692	12294	36.89	894	894	888	1163	627	895	891.06	0.57	548	932	913	901	882	870	907	876	167	268	500	590	1	1	30826118	275	-1.55	0.44	12	0.04	-576.00	2043.00	1557	20240318	-42.77	801	20240909	11.24	1557	-42.77	20240318	801	11.24	20240909	1557	-42.77	20240318	801	11.24	20240909	0.00	N	133820	500	166 억	176480	N	N	3	N	N
70	20241021	110840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	890	-5	5	-0.56	3583194	4025	12.08	894	894	888	1163	627	895	890.23	0.57	65	932	913	901	882	870	907	876	167	268	500	590	1	1	30826118	274	-1.55	0.44	12	0.01	-576.00	2043.00	1557	20240318	-42.84	801	20240909	11.11	1557	-42.84	20240318	801	11.11	20240909	1557	-42.84	20240318	801	11.11	20240909	0.00	N	133820	500	166 억	176480	N	N	3	N	N
71	20241021	100843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	890	-5	5	-0.56	1682154	1889	5.67	894	894	888	1163	627	895	890.50	0.57	65	932	913	901	882	870	907	876	167	268	500	590	1	1	30826118	274	-1.55	0.44	12	0.01	-576.00	2043.00	1557	20240318	-42.84	801	20240909	11.11	1557	-42.84	20240318	801	11.11	20240909	1557	-42.84	20240318	801	11.11	20240909	0.00	N	133820	500	166 억	176480	N	N	3	N	N
72	20241021	090842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	888	-7	5	-0.78	254060	286	0.86	894	894	888	1163	627	895	888.32	0.57	267	932	913	901	882	870	907	876	167	268	500	590	1	1	30826118	274	-1.54	0.43	12	0.00	-576.00	2043.00	1557	20240318	-42.97	801	20240909	10.86	1557	-42.97	20240318	801	10.86	20240909	1557	-42.97	20240318	801	10.86	20240909	0.00	N	133820	500	166 억	176480	N	N	3	N	N
73	20241018	160840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	-27	5	-2.93	29920180	33303	187.71	910	920	889	1198	646	922	898.42	0.59	-4998	948	935	917	904	886	941	910	167	276	500	600	1	1	30826118	276	-1.55	0.44	12	0.11	-576.00	2043.00	1557	20240318	-42.52	801	20240909	11.74	1557	-42.52	20240318	801	11.74	20240909	1557	-42.52	20240318	801	11.74	20240909	0.00	N	133820	500	166 억	181446	N	N	3	N	N
74	20241018	150903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	-27	5	-2.93	28771053	32019	180.47	910	920	889	1198	646	922	898.56	0.59	-4817	948	935	917	904	886	941	910	167	276	500	600	1	1	30826118	276	-1.55	0.44	12	0.10	-576.00	2043.00	1557	20240318	-42.52	801	20240909	11.74	1557	-42.52	20240318	801	11.74	20240909	1557	-42.52	20240318	801	11.74	20240909	0.00	N	133820	500	166 억	181446	N	N	4	N	N
75	20241018	140904	57	100.00	KOSPI	철강.금속	N	N	N	N	N	891	-31	5	-3.36	18832719	20863	117.59	910	920	891	1198	646	922	902.68	0.59	-4175	948	935	917	904	886	941	910	167	276	500	600	1	1	30826118	275	-1.55	0.44	12	0.07	-576.00	2043.00	1557	20240318	-42.77	801	20240909	11.24	1557	-42.77	20240318	801	11.24	20240909	1557	-42.77	20240318	801	11.24	20240909	0.00	N	133820	500	166 억	181446	N	N	4	N	N
76	20241018	130849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	903	-19	5	-2.06	4658413	5109	28.80	910	920	902	1198	646	922	911.80	0.59	-1199	948	935	917	904	886	941	910	167	276	500	600	1	1	30826118	278	-1.57	0.44	12	0.02	-576.00	2043.00	1557	20240318	-42.00	801	20240909	12.73	1557	-42.00	20240318	801	12.73	20240909	1557	-42.00	20240318	801	12.73	20240909	0.00	N	133820	500	166 억	181446	N	N	4	N	N
77	20241018	120901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	902	-20	5	-2.17	4607845	5053	28.48	910	920	902	1198	646	922	911.90	0.59	-1255	948	935	917	904	886	941	910	167	276	500	600	1	1	30826118	278	-1.57	0.44	12	0.02	-576.00	2043.00	1557	20240318	-42.07	801	20240909	12.61	1557	-42.07	20240318	801	12.61	20240909	1557	-42.07	20240318	801	12.61	20240909	0.00	N	133820	500	166 억	181446	N	N	4	N	N
78	20241018	110856	57	100.00	KOSPI	철강.금속	N	N	N	N	N	907	-15	5	-1.63	3208025	3511	19.79	910	920	907	1198	646	922	913.70	0.59	-1112	948	935	917	904	886	941	910	167	276	500	600	1	1	30826118	280	-1.57	0.44	12	0.01	-576.00	2043.00	1557	20240318	-41.75	801	20240909	13.23	1557	-41.75	20240318	801	13.23	20240909	1557	-41.75	20240318	801	13.23	20240909	0.00	N	133820	500	166 억	181446	N	N	4	N	N
79	20241018	100844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	911	-11	5	-1.19	2715086	2969	16.73	910	920	910	1198	646	922	914.47	0.59	-825	948	935	917	904	886	941	910	167	276	500	600	1	1	30826118	281	-1.58	0.45	12	0.01	-576.00	2043.00	1557	20240318	-41.49	801	20240909	13.73	1557	-41.49	20240318	801	13.73	20240909	1557	-41.49	20240318	801	13.73	20240909	0.00	N	133820	500	166 억	181446	N	N	4	N	N
80	20241018	090845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	913	-9	5	-0.98	1801211	1968	11.09	910	920	910	1198	646	922	915.24	0.59	-560	948	935	917	904	886	941	910	167	276	500	600	1	1	30826118	281	-1.59	0.45	12	0.01	-576.00	2043.00	1557	20240318	-41.36	801	20240909	13.98	1557	-41.36	20240318	801	13.98	20240909	1557	-41.36	20240318	801	13.98	20240909	0.00	N	133820	500	166 억	181446	N	N	4	N	N
81	20241017	160844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	922	23	2	2.56	16078895	17542	149.14	899	930	899	1168	630	899	916.59	0.59	-751	935	917	908	890	881	912	885	167	269	500	590	1	1	30826118	284	-1.60	0.45	12	0.06	-576.00	2043.00	1557	20240318	-40.78	801	20240909	15.11	1557	-40.78	20240318	801	15.11	20240909	1557	-40.78	20240318	801	15.11	20240909	0.01	N	133820	500	166 억	182197	N	N	4	N	N
82	20241017	150846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	920	21	2	2.34	15261309	16655	141.60	899	930	899	1168	630	899	916.32	0.59	-669	935	917	908	890	881	912	885	167	269	500	590	1	1	30826118	284	-1.60	0.45	12	0.05	-576.00	2043.00	1557	20240318	-40.91	801	20240909	14.86	1557	-40.91	20240318	801	14.86	20240909	1557	-40.91	20240318	801	14.86	20240909	0.01	N	133820	500	166 억	182197	N	N	0	N	N
83	20241017	140848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	907	8	2	0.89	12351258	13453	114.38	899	930	899	1168	630	899	918.10	0.59	-503	935	917	908	890	881	912	885	167	269	500	590	1	1	30826118	280	-1.57	0.44	12	0.04	-576.00	2043.00	1557	20240318	-41.75	801	20240909	13.23	1557	-41.75	20240318	801	13.23	20240909	1557	-41.75	20240318	801	13.23	20240909	0.01	N	133820	500	166 억	182197	N	N	0	N	N
84	20241017	130845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	912	13	2	1.45	11097640	12084	102.74	899	930	899	1168	630	899	918.37	0.59	-524	935	917	908	890	881	912	885	167	269	500	590	1	1	30826118	281	-1.58	0.45	12	0.04	-576.00	2043.00	1557	20240318	-41.43	801	20240909	13.86	1557	-41.43	20240318	801	13.86	20240909	1557	-41.43	20240318	801	13.86	20240909	0.01	N	133820	500	166 억	182197	N	N	0	N	N
85	20241017	120849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	907	8	2	0.89	10627480	11569	98.36	899	930	899	1168	630	899	918.62	0.59	-520	935	917	908	890	881	912	885	167	269	500	590	1	1	30826118	280	-1.57	0.44	12	0.04	-576.00	2043.00	1557	20240318	-41.75	801	20240909	13.23	1557	-41.75	20240318	801	13.23	20240909	1557	-41.75	20240318	801	13.23	20240909	0.01	N	133820	500	166 억	182197	N	N	0	N	N
86	20241017	110849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	902	3	2	0.33	2477478	2724	23.16	899	928	899	1168	630	899	909.50	0.59	-698	935	917	908	890	881	912	885	167	269	500	590	1	1	30826118	278	-1.57	0.44	12	0.01	-576.00	2043.00	1557	20240318	-42.07	801	20240909	12.61	1557	-42.07	20240318	801	12.61	20240909	1557	-42.07	20240318	801	12.61	20240909	0.01	N	133820	500	166 억	182197	N	N	0	N	N
87	20241017	100845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	904	5	2	0.56	674260	744	6.33	899	928	899	1168	630	899	906.26	0.59	-655	935	917	908	890	881	912	885	167	269	500	590	1	1	30826118	279	-1.57	0.44	12	0.00	-576.00	2043.00	1557	20240318	-41.94	801	20240909	12.86	1557	-41.94	20240318	801	12.86	20240909	1557	-41.94	20240318	801	12.86	20240909	0.01	N	133820	500	166 억	182197	N	N	0	N	N
88	20241017	090839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	901	2	2	0.22	193317	215	1.83	899	901	899	1168	630	899	899.15	0.59	-209	935	917	908	890	881	912	885	167	269	500	590	1	1	30826118	278	-1.56	0.44	12	0.00	-576.00	2043.00	1557	20240318	-42.13	801	20240909	12.48	1557	-42.13	20240318	801	12.48	20240909	1557	-42.13	20240318	801	12.48	20240909	0.01	N	133820	500	166 억	182197	N	N	0	N	N
89	20241016	160836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	899	-13	5	-1.43	10661338	11712	113.37	912	926	899	1185	639	912	910.29	0.59	-70	942	926	913	897	884	935	906	167	273	500	600	1	1	30826118	277	-1.56	0.44	12	0.04	-576.00	2043.00	1557	20240318	-42.26	801	20240909	12.23	1557	-42.26	20240318	801	12.23	20240909	1557	-42.26	20240318	801	12.23	20240909	0.01	N	133820	500	166 억	182267	N	N	1	N	N
90	20241016	150840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	913	1	2	0.11	9762338	10712	103.69	912	926	907	1185	639	912	911.35	0.59	-70	942	926	913	897	884	935	906	167	273	500	600	1	1	30826118	281	-1.59	0.45	12	0.03	-576.00	2043.00	1557	20240318	-41.36	801	20240909	13.98	1557	-41.36	20240318	801	13.98	20240909	1557	-41.36	20240318	801	13.98	20240909	0.01	N	133820	500	166 억	182267	N	N	1	N	N
91	20241016	140841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	-2	5	-0.22	7404360	8129	78.69	912	926	907	1185	639	912	910.86	0.59	-70	942	926	913	897	884	935	906	167	273	500	600	1	1	30826118	281	-1.58	0.45	12	0.03	-576.00	2043.00	1557	20240318	-41.55	801	20240909	13.61	1557	-41.55	20240318	801	13.61	20240909	1557	-41.55	20240318	801	13.61	20240909	0.01	N	133820	500	166 억	182267	N	N	1	N	N
92	20241016	130838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	911	-1	5	-0.11	6604034	7248	70.16	912	926	907	1185	639	912	911.15	0.59	-69	942	926	913	897	884	935	906	167	273	500	600	1	1	30826118	281	-1.58	0.45	12	0.02	-576.00	2043.00	1557	20240318	-41.49	801	20240909	13.73	1557	-41.49	20240318	801	13.73	20240909	1557	-41.49	20240318	801	13.73	20240909	0.01	N	133820	500	166 억	182267	N	N	1	N	N
93	20241016	120839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	913	1	2	0.11	6574038	7215	69.84	912	926	907	1185	639	912	911.16	0.59	-69	942	926	913	897	884	935	906	167	273	500	600	1	1	30826118	281	-1.59	0.45	12	0.02	-576.00	2043.00	1557	20240318	-41.36	801	20240909	13.98	1557	-41.36	20240318	801	13.98	20240909	1557	-41.36	20240318	801	13.98	20240909	0.01	N	133820	500	166 억	182267	N	N	1	N	N
94	20241016	110836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	907	-5	5	-0.55	6545623	7184	69.54	912	926	907	1185	639	912	911.14	0.59	-41	942	926	913	897	884	935	906	167	273	500	600	1	1	30826118	280	-1.57	0.44	12	0.02	-576.00	2043.00	1557	20240318	-41.75	801	20240909	13.23	1557	-41.75	20240318	801	13.23	20240909	1557	-41.75	20240318	801	13.23	20240909	0.01	N	133820	500	166 억	182267	N	N	1	N	N
95	20241016	100837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	924	12	2	1.32	4394193	4814	46.60	912	926	907	1185	639	912	912.79	0.59	15	942	926	913	897	884	935	906	167	273	500	600	1	1	30826118	285	-1.60	0.45	12	0.02	-576.00	2043.00	1557	20240318	-40.66	801	20240909	15.36	1557	-40.66	20240318	801	15.36	20240909	1557	-40.66	20240318	801	15.36	20240909	0.01	N	133820	500	166 억	182267	N	N	1	N	N
96	20241016	090839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	913	1	2	0.11	3683018	4034	39.05	912	913	912	1185	639	912	912.99	0.59	0	942	926	913	897	884	935	906	167	273	500	600	1	1	30826118	281	-1.59	0.45	12	0.01	-576.00	2043.00	1557	20240318	-41.36	801	20240909	13.98	1557	-41.36	20240318	801	13.98	20240909	1557	-41.36	20240318	801	13.98	20240909	0.01	N	133820	500	166 억	182267	N	N	1	N	N
97	20241015	160833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	912	6	2	0.66	9432792	10331	70.46	901	929	900	1177	635	906	913.06	0.59	-413	952	929	906	883	860	940	894	167	271	500	590	1	1	30826118	281	-1.58	0.45	12	0.03	-576.00	2043.00	1557	20240318	-41.43	801	20240909	13.86	1557	-41.43	20240318	801	13.86	20240909	1557	-41.43	20240318	801	13.86	20240909	0.01	N	133820	500	166 억	182680	N	N	1	N	N
98	20241015	150841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	921	15	2	1.66	9353378	10244	69.86	901	929	900	1177	635	906	913.06	0.59	-413	952	929	906	883	860	940	894	167	271	500	590	1	1	30826118	284	-1.60	0.45	12	0.03	-576.00	2043.00	1557	20240318	-40.85	801	20240909	14.98	1557	-40.85	20240318	801	14.98	20240909	1557	-40.85	20240318	801	14.98	20240909	0.01	N	133820	500	166 억	182680	N	N	2	N	N
99	20241015	140839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	9	2	0.99	3805154	4218	28.77	901	927	900	1177	635	906	902.12	0.59	-118	952	929	906	883	860	940	894	167	271	500	590	1	1	30826118	282	-1.59	0.45	12	0.01	-576.00	2043.00	1557	20240318	-41.23	801	20240909	14.23	1557	-41.23	20240318	801	14.23	20240909	1557	-41.23	20240318	801	14.23	20240909	0.01	N	133820	500	166 억	182680	N	N	2	N	N
100	20241015	130837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	9	2	0.99	3795089	4207	28.69	901	927	900	1177	635	906	902.09	0.59	-118	952	929	906	883	860	940	894	167	271	500	590	1	1	30826118	282	-1.59	0.45	12	0.01	-576.00	2043.00	1557	20240318	-41.23	801	20240909	14.23	1557	-41.23	20240318	801	14.23	20240909	1557	-41.23	20240318	801	14.23	20240909	0.01	N	133820	500	166 억	182680	N	N	2	N	N
101	20241015	120837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	4	2	0.44	3613949	4008	27.33	901	927	900	1177	635	906	901.68	0.59	-118	952	929	906	883	860	940	894	167	271	500	590	1	1	30826118	281	-1.58	0.45	12	0.01	-576.00	2043.00	1557	20240318	-41.55	801	20240909	13.61	1557	-41.55	20240318	801	13.61	20240909	1557	-41.55	20240318	801	13.61	20240909	0.01	N	133820	500	166 억	182680	N	N	2	N	N
102	20241015	110846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	9	2	0.99	3476916	3858	26.31	901	927	900	1177	635	906	901.22	0.59	-106	952	929	906	883	860	940	894	167	271	500	590	1	1	30826118	282	-1.59	0.45	12	0.01	-576.00	2043.00	1557	20240318	-41.23	801	20240909	14.23	1557	-41.23	20240318	801	14.23	20240909	1557	-41.23	20240318	801	14.23	20240909	0.01	N	133820	500	166 억	182680	N	N	2	N	N
103	20241015	100839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	9	2	0.99	3465936	3846	26.23	901	927	900	1177	635	906	901.18	0.59	-104	952	929	906	883	860	940	894	167	271	500	590	1	1	30826118	282	-1.59	0.45	12	0.01	-576.00	2043.00	1557	20240318	-41.23	801	20240909	14.23	1557	-41.23	20240318	801	14.23	20240909	1557	-41.23	20240318	801	14.23	20240909	0.01	N	133820	500	166 억	182680	N	N	2	N	N
104	20241015	090836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	906	0	3	0.00	37867	42	0.29	901	906	901	1177	635	906	901.60	0.59	-5	952	929	906	883	860	940	894	167	271	500	590	1	1	30826118	279	-1.57	0.44	12	0.00	-576.00	2043.00	1557	20240318	-41.81	801	20240909	13.11	1557	-41.81	20240318	801	13.11	20240909	1557	-41.81	20240318	801	13.11	20240909	0.01	N	133820	500	166 억	182680	N	N	2	N	N
105	20241014	160817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	906	13	2	1.46	13194696	14663	83.30	897	929	883	1160	626	893	899.86	0.59	-224	909	901	895	887	881	905	891	167	267	500	580	1	1	30826118	279	-1.57	0.44	12	0.05	-576.00	2043.00	1557	20240318	-41.81	801	20240909	13.11	1557	-41.81	20240318	801	13.11	20240909	1557	-41.81	20240318	801	13.11	20240909	0.01	N	133820	500	166 억	182904	N	N	2	N	N
106	20241014	150827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	904	11	2	1.23	13182921	14650	83.22	897	929	883	1160	626	893	899.86	0.59	-224	909	901	895	887	881	905	891	167	267	500	580	1	1	30826118	279	-1.57	0.44	12	0.05	-576.00	2043.00	1557	20240318	-41.94	801	20240909	12.86	1557	-41.94	20240318	801	12.86	20240909	1557	-41.94	20240318	801	12.86	20240909	0.01	N	133820	500	166 억	182904	N	N	1	N	N
107	20241014	140827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	906	13	2	1.46	12826421	14256	80.99	897	929	883	1160	626	893	899.72	0.59	-224	909	901	895	887	881	905	891	167	267	500	580	1	1	30826118	279	-1.57	0.44	12	0.05	-576.00	2043.00	1557	20240318	-41.81	801	20240909	13.11	1557	-41.81	20240318	801	13.11	20240909	1557	-41.81	20240318	801	13.11	20240909	0.01	N	133820	500	166 억	182904	N	N	1	N	N
108	20241014	130825	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	7	2	0.78	12823709	14253	80.97	897	929	883	1160	626	893	899.72	0.59	-224	909	901	895	887	881	905	891	167	267	500	580	1	1	30826118	277	-1.56	0.44	12	0.05	-576.00	2043.00	1557	20240318	-42.20	801	20240909	12.36	1557	-42.20	20240318	801	12.36	20240909	1557	-42.20	20240318	801	12.36	20240909	0.01	N	133820	500	166 억	182904	N	N	1	N	N
109	20241014	120818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	904	11	2	1.23	11957767	13289	75.49	897	929	883	1160	626	893	899.82	0.59	-101	909	901	895	887	881	905	891	167	267	500	580	1	1	30826118	279	-1.57	0.44	12	0.04	-576.00	2043.00	1557	20240318	-41.94	801	20240909	12.86	1557	-41.94	20240318	801	12.86	20240909	1557	-41.94	20240318	801	12.86	20240909	0.01	N	133820	500	166 억	182904	N	N	1	N	N
110	20241014	110817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	897	4	2	0.45	2791585	3154	17.92	897	897	883	1160	626	893	885.09	0.59	1280	909	901	895	887	881	905	891	167	267	500	580	1	1	30826118	277	-1.56	0.44	12	0.01	-576.00	2043.00	1557	20240318	-42.39	801	20240909	11.99	1557	-42.39	20240318	801	11.99	20240909	1557	-42.39	20240318	801	11.99	20240909	0.01	N	133820	500	166 억	182904	N	N	1	N	N
111	20241014	100818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	897	4	2	0.45	2791585	3154	17.92	897	897	883	1160	626	893	885.09	0.59	1280	909	901	895	887	881	905	891	167	267	500	580	1	1	30826118	277	-1.56	0.44	12	0.01	-576.00	2043.00	1557	20240318	-42.39	801	20240909	11.99	1557	-42.39	20240318	801	11.99	20240909	1557	-42.39	20240318	801	11.99	20240909	0.01	N	133820	500	166 억	182904	N	N	1	N	N
112	20241014	090822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	897	4	2	0.45	2737377	3093	17.57	897	897	885	1160	626	893	885.02	0.59	1280	909	901	895	887	881	905	891	167	267	500	580	1	1	30826118	277	-1.56	0.44	12	0.01	-576.00	2043.00	1557	20240318	-42.39	801	20240909	11.99	1557	-42.39	20240318	801	11.99	20240909	1557	-42.39	20240318	801	11.99	20240909	0.01	N	133820	500	166 억	182904	N	N	1	N	N
113	20241011	160804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	893	-7	5	-0.78	15745769	17603	97.96	889	903	889	1170	630	900	894.49	0.59	1108	931	915	906	890	881	923	898	167	270	500	590	1	1	30826118	275	-1.55	0.44	12	0.06	-576.00	2043.00	1557	20240318	-42.65	801	20240909	11.49	1557	-42.65	20240318	801	11.49	20240909	1557	-42.65	20240318	801	11.49	20240909	0.01	N	133820	500	166 억	181796	N	N	1	N	N
114	20241011	150818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	893	-7	5	-0.78	13602072	15222	84.71	889	903	889	1170	630	900	893.58	0.59	1685	931	915	906	890	881	923	898	167	270	500	590	1	1	30826118	275	-1.55	0.44	12	0.05	-576.00	2043.00	1557	20240318	-42.65	801	20240909	11.49	1557	-42.65	20240318	801	11.49	20240909	1557	-42.65	20240318	801	11.49	20240909	0.01	N	133820	500	166 억	181796	N	N	2	N	N
115	20241011	140819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	893	-7	5	-0.78	13181175	14751	82.09	889	903	889	1170	630	900	893.58	0.59	1685	931	915	906	890	881	923	898	167	270	500	590	1	1	30826118	275	-1.55	0.44	12	0.05	-576.00	2043.00	1557	20240318	-42.65	801	20240909	11.49	1557	-42.65	20240318	801	11.49	20240909	1557	-42.65	20240318	801	11.49	20240909	0.01	N	133820	500	166 억	181796	N	N	2	N	N
116	20241011	130820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	892	-8	5	-0.89	12190351	13643	75.92	889	903	889	1170	630	900	893.52	0.59	1759	931	915	906	890	881	923	898	167	270	500	590	1	1	30826118	275	-1.55	0.44	12	0.04	-576.00	2043.00	1557	20240318	-42.71	801	20240909	11.36	1557	-42.71	20240318	801	11.36	20240909	1557	-42.71	20240318	801	11.36	20240909	0.01	N	133820	500	166 억	181796	N	N	2	N	N
117	20241011	120814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	893	-7	5	-0.78	9790781	10955	60.96	889	902	889	1170	630	900	893.73	0.59	2089	931	915	906	890	881	923	898	167	270	500	590	1	1	30826118	275	-1.55	0.44	12	0.04	-576.00	2043.00	1557	20240318	-42.65	801	20240909	11.49	1557	-42.65	20240318	801	11.49	20240909	1557	-42.65	20240318	801	11.49	20240909	0.01	N	133820	500	166 억	181796	N	N	2	N	N
118	20241011	110815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	-5	5	-0.56	8705586	9740	54.20	889	902	889	1170	630	900	893.80	0.59	2089	931	915	906	890	881	923	898	167	270	500	590	1	1	30826118	276	-1.55	0.44	12	0.03	-576.00	2043.00	1557	20240318	-42.52	801	20240909	11.74	1557	-42.52	20240318	801	11.74	20240909	1557	-42.52	20240318	801	11.74	20240909	0.01	N	133820	500	166 억	181796	N	N	2	N	N
119	20241011	100822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	897	-3	5	-0.33	8454053	9459	52.64	889	902	889	1170	630	900	893.76	0.59	2319	931	915	906	890	881	923	898	167	270	500	590	1	1	30826118	277	-1.56	0.44	12	0.03	-576.00	2043.00	1557	20240318	-42.39	801	20240909	11.99	1557	-42.39	20240318	801	11.99	20240909	1557	-42.39	20240318	801	11.99	20240909	0.01	N	133820	500	166 억	181796	N	N	2	N	N
120	20241011	090819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	901	1	2	0.11	46341	52	0.29	889	901	889	1170	630	900	891.17	0.59	16	931	915	906	890	881	923	898	167	270	500	590	1	1	30826118	278	-1.56	0.44	12	0.00	-576.00	2043.00	1557	20240318	-42.13	801	20240909	12.48	1557	-42.13	20240318	801	12.48	20240909	1557	-42.13	20240318	801	12.48	20240909	0.01	N	133820	500	166 억	181796	N	N	2	N	N
121	20241010	160836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	-12	5	-1.32	16211629	17970	50.26	897	922	897	1185	639	912	902.15	0.59	404	946	928	910	892	874	938	902	167	273	500	600	1	1	30826118	277	-1.56	0.44	12	0.06	-576.00	2043.00	1557	20240318	-42.20	801	20240909	12.36	1557	-42.20	20240318	801	12.36	20240909	1557	-42.20	20240318	801	12.36	20240909	0.01	N	133820	500	166 억	181392	N	N	2	N	N
122	20241010	150850	57	100.00	KOSPI	철강.금속	N	N	N	N	N	906	-6	5	-0.66	10952921	12128	33.92	897	922	897	1185	639	912	903.11	0.59	884	946	928	910	892	874	938	902	167	273	500	600	1	1	30826118	279	-1.57	0.44	12	0.04	-576.00	2043.00	1557	20240318	-41.81	801	20240909	13.11	1557	-41.81	20240318	801	13.11	20240909	1557	-41.81	20240318	801	13.11	20240909	0.01	N	133820	500	166 억	181392	N	N	0	N	N
123	20241010	140843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	909	-3	5	-0.33	8862442	9827	27.49	897	922	897	1185	639	912	901.85	0.59	1263	946	928	910	892	874	938	902	167	273	500	600	1	1	30826118	280	-1.58	0.44	12	0.03	-576.00	2043.00	1557	20240318	-41.62	801	20240909	13.48	1557	-41.62	20240318	801	13.48	20240909	1557	-41.62	20240318	801	13.48	20240909	0.01	N	133820	500	166 억	181392	N	N	0	N	N
124	20241010	130841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	912	0	3	0.00	8595231	9534	26.67	897	922	897	1185	639	912	901.53	0.59	1265	946	928	910	892	874	938	902	167	273	500	600	1	1	30826118	281	-1.58	0.45	12	0.03	-576.00	2043.00	1557	20240318	-41.43	801	20240909	13.86	1557	-41.43	20240318	801	13.86	20240909	1557	-41.43	20240318	801	13.86	20240909	0.01	N	133820	500	166 억	181392	N	N	0	N	N
125	20241010	120842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	902	-10	5	-1.10	6890516	7659	21.42	897	912	897	1185	639	912	899.66	0.59	1655	946	928	910	892	874	938	902	167	273	500	600	1	1	30826118	278	-1.57	0.44	12	0.02	-576.00	2043.00	1557	20240318	-42.07	801	20240909	12.61	1557	-42.07	20240318	801	12.61	20240909	1557	-42.07	20240318	801	12.61	20240909	0.01	N	133820	500	166 억	181392	N	N	0	N	N
126	20241010	110841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	-12	5	-1.32	4444209	4941	13.82	897	912	897	1185	639	912	899.46	0.59	1696	946	928	910	892	874	938	902	167	273	500	600	1	1	30826118	277	-1.56	0.44	12	0.02	-576.00	2043.00	1557	20240318	-42.20	801	20240909	12.36	1557	-42.20	20240318	801	12.36	20240909	1557	-42.20	20240318	801	12.36	20240909	0.01	N	133820	500	166 억	181392	N	N	0	N	N
127	20241010	100839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	-12	5	-1.32	2240044	2492	6.97	897	912	897	1185	639	912	898.89	0.59	1697	946	928	910	892	874	938	902	167	273	500	600	1	1	30826118	277	-1.56	0.44	12	0.01	-576.00	2043.00	1557	20240318	-42.20	801	20240909	12.36	1557	-42.20	20240318	801	12.36	20240909	1557	-42.20	20240318	801	12.36	20240909	0.01	N	133820	500	166 억	181392	N	N	0	N	N
128	20241010	090843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	-12	5	-1.32	1561492	1739	4.86	897	901	897	1185	639	912	897.93	0.59	1325	946	928	910	892	874	938	902	167	273	500	600	1	1	30826118	277	-1.56	0.44	12	0.01	-576.00	2043.00	1557	20240318	-42.20	801	20240909	12.36	1557	-42.20	20240318	801	12.36	20240909	1557	-42.20	20240318	801	12.36	20240909	0.01	N	133820	500	166 억	181392	N	N	0	N	N
129	20241008	160834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	912	11	2	1.22	32782678	35741	241.95	903	928	892	1171	631	901	917.23	0.58	1542	938	919	902	883	866	929	893	167	270	500	590	1	1	30826118	281	-1.58	0.45	12	0.12	-576.00	2043.00	1557	20240318	-41.43	801	20240909	13.86	1557	-41.43	20240318	801	13.86	20240909	1557	-41.43	20240318	801	13.86	20240909	0.01	N	133820	500	166 억	179850	N	N	0	N	N
130	20241008	150841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	14	2	1.55	29267355	31887	215.86	903	928	892	1171	631	901	917.85	0.58	1237	938	919	902	883	866	929	893	167	270	500	590	1	1	30826118	282	-1.59	0.45	12	0.10	-576.00	2043.00	1557	20240318	-41.23	801	20240909	14.23	1557	-41.23	20240318	801	14.23	20240909	1557	-41.23	20240318	801	14.23	20240909	0.01	N	133820	500	166 억	179850	N	N	0	N	N
131	20241008	140837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	920	19	2	2.11	27659019	30138	204.02	903	928	892	1171	631	901	917.75	0.58	1237	938	919	902	883	866	929	893	167	270	500	590	1	1	30826118	284	-1.60	0.45	12	0.10	-576.00	2043.00	1557	20240318	-40.91	801	20240909	14.86	1557	-40.91	20240318	801	14.86	20240909	1557	-40.91	20240318	801	14.86	20240909	0.01	N	133820	500	166 억	179850	N	N	0	N	N
132	20241008	130836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	922	21	2	2.33	22608566	24648	166.86	903	928	892	1171	631	901	917.26	0.58	1248	938	919	902	883	866	929	893	167	270	500	590	1	1	30826118	284	-1.60	0.45	12	0.08	-576.00	2043.00	1557	20240318	-40.78	801	20240909	15.11	1557	-40.78	20240318	801	15.11	20240909	1557	-40.78	20240318	801	15.11	20240909	0.01	N	133820	500	166 억	179850	N	N	0	N	N
133	20241008	120837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	916	15	2	1.66	22127802	24123	163.30	903	928	892	1171	631	901	917.29	0.58	1226	938	919	902	883	866	929	893	167	270	500	590	1	1	30826118	282	-1.59	0.45	12	0.08	-576.00	2043.00	1557	20240318	-41.17	801	20240909	14.36	1557	-41.17	20240318	801	14.36	20240909	1557	-41.17	20240318	801	14.36	20240909	0.01	N	133820	500	166 억	179850	N	N	0	N	N
134	20241008	110836	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	14	2	1.55	4653747	5104	34.55	903	928	892	1171	631	901	911.78	0.58	704	938	919	902	883	866	929	893	167	270	500	590	1	1	30826118	282	-1.59	0.45	12	0.02	-576.00	2043.00	1557	20240318	-41.23	801	20240909	14.23	1557	-41.23	20240318	801	14.23	20240909	1557	-41.23	20240318	801	14.23	20240909	0.01	N	133820	500	166 억	179850	N	N	0	N	N
135	20241008	100838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	14	2	1.55	3462927	3805	25.76	903	915	892	1171	631	901	910.10	0.58	710	938	919	902	883	866	929	893	167	270	500	590	1	1	30826118	282	-1.59	0.45	12	0.01	-576.00	2043.00	1557	20240318	-41.23	801	20240909	14.23	1557	-41.23	20240318	801	14.23	20240909	1557	-41.23	20240318	801	14.23	20240909	0.01	N	133820	500	166 억	179850	N	N	0	N	N
136	20241008	090837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	894	-7	5	-0.78	328356	367	2.48	903	903	892	1171	631	901	894.70	0.58	100	938	919	902	883	866	929	893	167	270	500	590	1	1	30826118	276	-1.55	0.44	12	0.00	-576.00	2043.00	1557	20240318	-42.58	801	20240909	11.61	1557	-42.58	20240318	801	11.61	20240909	1557	-42.58	20240318	801	11.61	20240909	0.01	N	133820	500	166 억	179850	N	N	0	N	N
137	20241007	160845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	901	5	2	0.56	13304498	14772	34.23	885	921	885	1164	628	896	900.66	0.58	764	918	906	896	884	874	902	880	167	268	500	590	1	1	30826118	278	-1.56	0.44	12	0.05	-576.00	2043.00	1557	20240318	-42.13	801	20240909	12.48	1557	-42.13	20240318	801	12.48	20240909	1557	-42.13	20240318	801	12.48	20240909	0.01	N	133820	500	166 억	179086	N	N	0	N	N
138	20241007	150808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	910	14	2	1.56	12830276	14247	33.01	885	921	885	1164	628	896	900.56	0.58	910	918	906	896	884	874	902	880	167	268	500	590	1	1	30826118	281	-1.58	0.45	12	0.05	-576.00	2043.00	1557	20240318	-41.55	801	20240909	13.61	1557	-41.55	20240318	801	13.61	20240909	1557	-41.55	20240318	801	13.61	20240909	0.01	N	133820	500	166 억	179086	N	N	0	N	N
139	20241007	140841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	899	3	2	0.33	11104962	12342	28.60	885	921	885	1164	628	896	899.77	0.58	866	918	906	896	884	874	902	880	167	268	500	590	1	1	30826118	277	-1.56	0.44	12	0.04	-576.00	2043.00	1557	20240318	-42.26	801	20240909	12.23	1557	-42.26	20240318	801	12.23	20240909	1557	-42.26	20240318	801	12.23	20240909	0.01	N	133820	500	166 억	179086	N	N	0	N	N
140	20241007	130807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	908	12	2	1.34	11080689	12315	28.54	885	921	885	1164	628	896	899.77	0.58	866	918	906	896	884	874	902	880	167	268	500	590	1	1	30826118	280	-1.58	0.44	12	0.04	-576.00	2043.00	1557	20240318	-41.68	801	20240909	13.36	1557	-41.68	20240318	801	13.36	20240909	1557	-41.68	20240318	801	13.36	20240909	0.01	N	133820	500	166 억	179086	N	N	0	N	N
141	20241007	120843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	903	7	2	0.78	7673402	8556	19.83	885	921	885	1164	628	896	896.84	0.58	867	918	906	896	884	874	902	880	167	268	500	590	1	1	30826118	278	-1.57	0.44	12	0.03	-576.00	2043.00	1557	20240318	-42.00	801	20240909	12.73	1557	-42.00	20240318	801	12.73	20240909	1557	-42.00	20240318	801	12.73	20240909	0.01	N	133820	500	166 억	179086	N	N	0	N	N
142	20241007	110757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	891	-5	5	-0.56	3669480	4115	9.54	885	921	885	1164	628	896	891.73	0.58	602	918	906	896	884	874	902	880	167	268	500	590	1	1	30826118	275	-1.55	0.44	12	0.01	-576.00	2043.00	1557	20240318	-42.77	801	20240909	11.24	1557	-42.77	20240318	801	11.24	20240909	1557	-42.77	20240318	801	11.24	20240909	0.01	N	133820	500	166 억	179086	N	N	0	N	N
143	20241007	100756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	906	10	2	1.12	1760589	1971	4.57	885	921	885	1164	628	896	893.25	0.58	672	918	906	896	884	874	902	880	167	268	500	590	1	1	30826118	279	-1.57	0.44	12	0.01	-576.00	2043.00	1557	20240318	-41.81	801	20240909	13.11	1557	-41.81	20240318	801	13.11	20240909	1557	-41.81	20240318	801	13.11	20240909	0.01	N	133820	500	166 억	179086	N	N	0	N	N
144	20241007	090831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	921	25	2	2.79	268274	299	0.69	885	921	885	1164	628	896	897.24	0.58	-109	918	906	896	884	874	902	880	167	268	500	590	1	1	30826118	284	-1.60	0.45	12	0.00	-576.00	2043.00	1557	20240318	-40.85	801	20240909	14.98	1557	-40.85	20240318	801	14.98	20240909	1557	-40.85	20240318	801	14.98	20240909	0.01	N	133820	500	166 억	179086	N	N	0	N	N
145	20241004	160733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	896	-1	5	-0.11	38577812	43154	74.96	897	908	886	1166	628	897	893.96	0.58	102	945	921	896	872	847	908	859	167	269	500	590	1	1	30826118	276	-1.56	0.44	12	0.14	-576.00	2043.00	1577	20230921	-43.18	801	20240909	11.86	1557	-42.45	20240318	801	11.86	20240909	1557	-42.45	20240318	801	11.86	20240909	0.01	N	133820	500	166 억	178984	N	N	0	N	N
146	20241004	150745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	901	4	2	0.45	36417341	40753	70.79	897	908	886	1166	628	897	893.61	0.58	590	945	921	896	872	847	908	859	167	269	500	590	1	1	30826118	278	-1.56	0.44	12	0.13	-576.00	2043.00	1577	20230921	-42.87	801	20240909	12.48	1557	-42.13	20240318	801	12.48	20240909	1557	-42.13	20240318	801	12.48	20240909	0.01	N	133820	500	166 억	178984	N	N	0	N	N
147	20241004	140738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	-2	5	-0.22	33535642	37554	65.24	897	908	886	1166	628	897	893.00	0.58	258	945	921	896	872	847	908	859	167	269	500	590	1	1	30826118	276	-1.55	0.44	12	0.12	-576.00	2043.00	1577	20230921	-43.25	801	20240909	11.74	1557	-42.52	20240318	801	11.74	20240909	1557	-42.52	20240318	801	11.74	20240909	0.01	N	133820	500	166 억	178984	N	N	0	N	N
148	20241004	130741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	896	-1	5	-0.11	25268527	28349	49.25	897	905	886	1166	628	897	891.34	0.58	426	945	921	896	872	847	908	859	167	269	500	590	1	1	30826118	276	-1.56	0.44	12	0.09	-576.00	2043.00	1577	20230921	-43.18	801	20240909	11.86	1557	-42.45	20240318	801	11.86	20240909	1557	-42.45	20240318	801	11.86	20240909	0.01	N	133820	500	166 억	178984	N	N	0	N	N
149	20241004	120740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	-2	5	-0.22	24218678	27177	47.21	897	905	886	1166	628	897	891.15	0.58	530	945	921	896	872	847	908	859	167	269	500	590	1	1	30826118	276	-1.55	0.44	12	0.09	-576.00	2043.00	1577	20230921	-43.25	801	20240909	11.74	1557	-42.52	20240318	801	11.74	20240909	1557	-42.52	20240318	801	11.74	20240909	0.01	N	133820	500	166 억	178984	N	N	0	N	N
150	20241004	110736	57	100.00	KOSPI	철강.금속	N	N	N	N	N	902	5	2	0.56	24164799	27117	47.11	897	905	886	1166	628	897	891.13	0.58	537	945	921	896	872	847	908	859	167	269	500	590	1	1	30826118	278	-1.57	0.44	12	0.09	-576.00	2043.00	1577	20230921	-42.80	801	20240909	12.61	1557	-42.07	20240318	801	12.61	20240909	1557	-42.07	20240318	801	12.61	20240909	0.01	N	133820	500	166 억	178984	N	N	0	N	N
151	20241004	100737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	888	-9	5	-1.00	23474673	26348	45.77	897	897	886	1166	628	897	890.95	0.58	625	945	921	896	872	847	908	859	167	269	500	590	1	1	30826118	274	-1.54	0.43	12	0.09	-576.00	2043.00	1577	20230921	-43.69	801	20240909	10.86	1557	-42.97	20240318	801	10.86	20240909	1557	-42.97	20240318	801	10.86	20240909	0.01	N	133820	500	166 억	178984	N	N	0	N	N
152	20241004	090738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	-2	5	-0.22	4209457	4743	8.24	897	897	886	1166	628	897	887.51	0.58	940	945	921	896	872	847	908	859	167	269	500	590	1	1	30826118	276	-1.55	0.44	12	0.02	-576.00	2043.00	1577	20230921	-43.25	801	20240909	11.74	1557	-42.52	20240318	801	11.74	20240909	1557	-42.52	20240318	801	11.74	20240909	0.01	N	133820	500	166 억	178984	N	N	0	N	N
153	20241002	160733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	897	-3	5	-0.33	51944539	57558	98.29	900	920	871	1170	630	900	902.47	0.58	-716	933	916	883	866	833	925	875	167	270	500	590	1	1	30826118	277	-1.56	0.44	12	0.19	-576.00	2043.00	1590	20230920	-43.58	801	20240909	11.99	1557	-42.39	20240318	801	11.99	20240909	1557	-42.39	20240318	801	11.99	20240909	0.01	N	133820	500	166 억	179700	N	N	0	N	N
154	20241002	150744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	0	3	0.00	51202341	56731	96.88	900	920	871	1170	630	900	902.55	0.58	-242	933	916	883	866	833	925	875	167	270	500	590	1	1	30826118	277	-1.56	0.44	12	0.18	-576.00	2043.00	1590	20230920	-43.40	801	20240909	12.36	1557	-42.20	20240318	801	12.36	20240909	1557	-42.20	20240318	801	12.36	20240909	0.01	N	133820	500	166 억	179700	N	N	0	N	N
155	20241002	140742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	903	3	2	0.33	49193707	54502	93.07	900	920	871	1170	630	900	902.60	0.58	125	933	916	883	866	833	925	875	167	270	500	590	1	1	30826118	278	-1.57	0.44	12	0.18	-576.00	2043.00	1590	20230920	-43.21	801	20240909	12.73	1557	-42.00	20240318	801	12.73	20240909	1557	-42.00	20240318	801	12.73	20240909	0.01	N	133820	500	166 억	179700	N	N	0	N	N
156	20241002	130733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	903	3	2	0.33	48840408	54111	92.40	900	920	871	1170	630	900	902.60	0.58	-4	933	916	883	866	833	925	875	167	270	500	590	1	1	30826118	278	-1.57	0.44	12	0.18	-576.00	2043.00	1590	20230920	-43.21	801	20240909	12.73	1557	-42.00	20240318	801	12.73	20240909	1557	-42.00	20240318	801	12.73	20240909	0.01	N	133820	500	166 억	179700	N	N	0	N	N
157	20241002	120733	57	100.00	KOSPI	철강.금속	N	N	N	N	N	897	-3	5	-0.33	47944706	53119	90.71	900	920	871	1170	630	900	902.59	0.58	620	933	916	883	866	833	925	875	167	270	500	590	1	1	30826118	277	-1.56	0.44	12	0.17	-576.00	2043.00	1590	20230920	-43.58	801	20240909	11.99	1557	-42.39	20240318	801	11.99	20240909	1557	-42.39	20240318	801	11.99	20240909	0.01	N	133820	500	166 억	179700	N	N	0	N	N
158	20241002	110724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	0	3	0.00	44236651	48986	83.65	900	920	871	1170	630	900	903.05	0.58	1158	933	916	883	866	833	925	875	167	270	500	590	1	1	30826118	277	-1.56	0.44	12	0.16	-576.00	2043.00	1590	20230920	-43.40	801	20240909	12.36	1557	-42.20	20240318	801	12.36	20240909	1557	-42.20	20240318	801	12.36	20240909	0.01	N	133820	500	166 억	179700	N	N	0	N	N
159	20241002	100723	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	0	3	0.00	8858181	9903	16.91	900	907	871	1170	630	900	894.49	0.58	-62	933	916	883	866	833	925	875	167	270	500	590	1	1	30826118	277	-1.56	0.44	12	0.03	-576.00	2043.00	1590	20230920	-43.40	801	20240909	12.36	1557	-42.20	20240318	801	12.36	20240909	1557	-42.20	20240318	801	12.36	20240909	0.01	N	133820	500	166 억	179700	N	N	0	N	N
160	20241002	090722	57	100.00	KOSPI	철강.금속	N	N	N	N	N	893	-7	5	-0.78	2658189	2983	5.09	900	901	871	1170	630	900	891.11	0.58	158	933	916	883	866	833	925	875	167	270	500	590	1	1	30826118	275	-1.55	0.44	12	0.01	-576.00	2043.00	1590	20230920	-43.84	801	20240909	11.49	1557	-42.65	20240318	801	11.49	20240909	1557	-42.65	20240318	801	11.49	20240909	0.01	N	133820	500	166 억	179700	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History