KissMeData/008420/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2545	50	2	2.00	304821335	120097	382.72	2510	2575	2495	3240	1750	2495	2539.15	0.40	-917	2611	2552	2516	2457	2421	2535	2440	103	745	500	1790	5	1	20503505	522	2.81	0.28	12	0.59	905.00	9087.00	3440	20240130	-26.02	2120	20241115	20.05	3440	-26.02	20240130	2120	20.05	20241115	3440	-26.02	20240130	2120	20.05	20241115	1.28	N	008420	500	102 억	82785	N	N	2	N	N
3	20241129	150244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	60	2	2.40	230506740	90899	289.67	2510	2575	2495	3240	1750	2495	2537.15	0.40	-437	2611	2552	2516	2457	2421	2535	2440	103	745	500	1790	5	1	20503505	524	2.82	0.28	12	0.44	905.00	9087.00	3440	20240130	-25.73	2120	20241115	20.52	3440	-25.73	20240130	2120	20.52	20241115	3440	-25.73	20240130	2120	20.52	20241115	1.28	N	008420	500	102 억	82785	N	N	2	N	N
4	20241129	140243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	60	2	2.40	111543005	44315	141.22	2510	2555	2495	3240	1750	2495	2518.53	0.40	-636	2611	2552	2516	2457	2421	2535	2440	103	745	500	1790	5	1	20503505	524	2.82	0.28	12	0.22	905.00	9087.00	3440	20240130	-25.73	2120	20241115	20.52	3440	-25.73	20240130	2120	20.52	20241115	3440	-25.73	20240130	2120	20.52	20241115	1.28	N	008420	500	102 억	82785	N	N	2	N	N
5	20241129	130243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2550	55	2	2.20	97943680	38981	124.22	2510	2550	2495	3240	1750	2495	2513.96	0.40	-459	2611	2552	2516	2457	2421	2535	2440	103	745	500	1790	5	1	20503505	523	2.82	0.28	12	0.19	905.00	9087.00	3440	20240130	-25.87	2120	20241115	20.28	3440	-25.87	20240130	2120	20.28	20241115	3440	-25.87	20240130	2120	20.28	20241115	1.28	N	008420	500	102 억	82785	N	N	2	N	N
6	20241129	120245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2520	25	2	1.00	77399090	30868	98.37	2510	2535	2495	3240	1750	2495	2508.66	0.40	-897	2611	2552	2516	2457	2421	2535	2440	103	745	500	1790	5	1	20503505	517	2.78	0.28	12	0.15	905.00	9087.00	3440	20240130	-26.74	2120	20241115	18.87	3440	-26.74	20240130	2120	18.87	20241115	3440	-26.74	20240130	2120	18.87	20241115	1.28	N	008420	500	102 억	82785	N	N	2	N	N
7	20241129	110244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2525	30	2	1.20	68360620	27280	86.93	2510	2535	2495	3240	1750	2495	2507.13	0.40	-835	2611	2552	2516	2457	2421	2535	2440	103	745	500	1790	5	1	20503505	518	2.79	0.28	12	0.13	905.00	9087.00	3440	20240130	-26.60	2120	20241115	19.10	3440	-26.60	20240130	2120	19.10	20241115	3440	-26.60	20240130	2120	19.10	20241115	1.28	N	008420	500	102 억	82785	N	N	2	N	N
8	20241129	100245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2515	20	2	0.80	41991730	16745	53.36	2510	2535	2505	3240	1750	2495	2510.27	0.40	-774	2611	2552	2516	2457	2421	2535	2440	103	745	500	1790	5	1	20503505	516	2.78	0.28	12	0.08	905.00	9087.00	3440	20240130	-26.89	2120	20241115	18.63	3440	-26.89	20240130	2120	18.63	20241115	3440	-26.89	20240130	2120	18.63	20241115	1.28	N	008420	500	102 억	82785	N	N	2	N	N
9	20241129	090245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2515	20	2	0.80	8849080	3541	11.28	2510	2515	2510	3240	1750	2495	2514.17	0.40	-34	2611	2552	2516	2457	2421	2535	2440	103	745	500	1790	5	1	20503505	516	2.78	0.28	12	0.02	905.00	9087.00	3440	20240130	-26.89	2120	20241115	18.63	3440	-26.89	20240130	2120	18.63	20241115	3440	-26.89	20240130	2120	18.63	20241115	1.28	N	008420	500	102 억	82785	N	N	2	N	N
10	20241128	160242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	-80	5	-3.11	77368170	30791	38.37	2575	2575	2480	3345	1805	2575	2512.75	0.44	-6265	2625	2600	2560	2535	2495	2612	2547	103	770	500	1850	5	1	20503505	512	2.76	0.27	12	0.15	905.00	9087.00	3440	20240130	-27.47	2120	20241115	17.69	3440	-27.47	20240130	2120	17.69	20241115	3440	-27.47	20240130	2120	17.69	20241115	1.33	N	008420	500	102 억	90487	N	N	2	N	N
11	20241128	150248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2510	-65	5	-2.52	72912285	29004	36.14	2575	2575	2480	3345	1805	2575	2513.87	0.44	-6226	2625	2600	2560	2535	2495	2612	2547	103	770	500	1850	5	1	20503505	515	2.77	0.28	12	0.14	905.00	9087.00	3440	20240130	-27.03	2120	20241115	18.40	3440	-27.03	20240130	2120	18.40	20241115	3440	-27.03	20240130	2120	18.40	20241115	1.33	N	008420	500	102 억	90487	N	N	0	N	N
12	20241128	140248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2490	-85	5	-3.30	62121470	24683	30.76	2575	2575	2490	3345	1805	2575	2516.77	0.44	-4894	2625	2600	2560	2535	2495	2612	2547	103	770	500	1850	5	1	20503505	511	2.75	0.27	12	0.12	905.00	9087.00	3440	20240130	-27.62	2120	20241115	17.45	3440	-27.62	20240130	2120	17.45	20241115	3440	-27.62	20240130	2120	17.45	20241115	1.33	N	008420	500	102 억	90487	N	N	0	N	N
13	20241128	130244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2500	-75	5	-2.91	57772555	22939	28.59	2575	2575	2490	3345	1805	2575	2518.53	0.44	-4237	2625	2600	2560	2535	2495	2612	2547	103	770	500	1850	5	1	20503505	513	2.76	0.28	12	0.11	905.00	9087.00	3440	20240130	-27.33	2120	20241115	17.92	3440	-27.33	20240130	2120	17.92	20241115	3440	-27.33	20240130	2120	17.92	20241115	1.33	N	008420	500	102 억	90487	N	N	0	N	N
14	20241128	120246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	-80	5	-3.11	55447820	22008	27.43	2575	2575	2490	3345	1805	2575	2519.44	0.44	-3807	2625	2600	2560	2535	2495	2612	2547	103	770	500	1850	5	1	20503505	512	2.76	0.27	12	0.11	905.00	9087.00	3440	20240130	-27.47	2120	20241115	17.69	3440	-27.47	20240130	2120	17.69	20241115	3440	-27.47	20240130	2120	17.69	20241115	1.33	N	008420	500	102 억	90487	N	N	0	N	N
15	20241128	110249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2510	-65	5	-2.52	49399780	19587	24.41	2575	2575	2500	3345	1805	2575	2522.07	0.44	-2128	2625	2600	2560	2535	2495	2612	2547	103	770	500	1850	5	1	20503505	515	2.77	0.28	12	0.10	905.00	9087.00	3440	20240130	-27.03	2120	20241115	18.40	3440	-27.03	20240130	2120	18.40	20241115	3440	-27.03	20240130	2120	18.40	20241115	1.33	N	008420	500	102 억	90487	N	N	0	N	N
16	20241128	100246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2525	-50	5	-1.94	15720760	6187	7.71	2575	2575	2515	3345	1805	2575	2540.93	0.44	-172	2625	2600	2560	2535	2495	2612	2547	103	770	500	1850	5	1	20503505	518	2.79	0.28	12	0.03	905.00	9087.00	3440	20240130	-26.60	2120	20241115	19.10	3440	-26.60	20240130	2120	19.10	20241115	3440	-26.60	20240130	2120	19.10	20241115	1.33	N	008420	500	102 억	90487	N	N	0	N	N
17	20241128	090245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	-20	5	-0.78	1782200	696	0.87	2575	2575	2555	3345	1805	2575	2560.63	0.44	-34	2625	2600	2560	2535	2495	2612	2547	103	770	500	1850	5	1	20503505	524	2.82	0.28	12	0.00	905.00	9087.00	3440	20240130	-25.73	2120	20241115	20.52	3440	-25.73	20240130	2120	20.52	20241115	3440	-25.73	20240130	2120	20.52	20241115	1.33	N	008420	500	102 억	90487	N	N	0	N	N
18	20241127	160240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2575	5	2	0.19	205053830	80192	69.13	2545	2585	2520	3340	1800	2570	2557.00	0.40	6072	2626	2597	2546	2517	2466	2610	2530	103	770	500	1850	5	1	20503505	528	2.85	0.28	12	0.39	905.00	9087.00	3440	20240130	-25.15	2120	20241115	21.46	3440	-25.15	20240130	2120	21.46	20241115	3440	-25.15	20240130	2120	21.46	20241115	1.28	N	008420	500	102 억	81241	N	N	1	N	N
19	20241127	150243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2565	-5	5	-0.19	194746460	76188	65.68	2545	2585	2520	3340	1800	2570	2556.13	0.40	6435	2626	2597	2546	2517	2466	2610	2530	103	770	500	1850	5	1	20503505	526	2.83	0.28	12	0.37	905.00	9087.00	3440	20240130	-25.44	2120	20241115	20.99	3440	-25.44	20240130	2120	20.99	20241115	3440	-25.44	20240130	2120	20.99	20241115	1.28	N	008420	500	102 억	81241	N	N	1	N	N
20	20241127	140244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2560	-10	5	-0.39	99283275	39048	33.66	2545	2570	2520	3340	1800	2570	2542.60	0.40	4931	2626	2597	2546	2517	2466	2610	2530	103	770	500	1850	5	1	20503505	525	2.83	0.28	12	0.19	905.00	9087.00	3440	20240130	-25.58	2120	20241115	20.75	3440	-25.58	20240130	2120	20.75	20241115	3440	-25.58	20240130	2120	20.75	20241115	1.28	N	008420	500	102 억	81241	N	N	1	N	N
21	20241127	130240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2565	-5	5	-0.19	94983100	37369	32.21	2545	2570	2520	3340	1800	2570	2541.76	0.40	5105	2626	2597	2546	2517	2466	2610	2530	103	770	500	1850	5	1	20503505	526	2.83	0.28	12	0.18	905.00	9087.00	3440	20240130	-25.44	2120	20241115	20.99	3440	-25.44	20240130	2120	20.99	20241115	3440	-25.44	20240130	2120	20.99	20241115	1.28	N	008420	500	102 억	81241	N	N	1	N	N
22	20241127	120244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	-15	5	-0.58	77322630	30462	26.26	2545	2565	2520	3340	1800	2570	2538.33	0.40	5279	2626	2597	2546	2517	2466	2610	2530	103	770	500	1850	5	1	20503505	524	2.82	0.28	12	0.15	905.00	9087.00	3440	20240130	-25.73	2120	20241115	20.52	3440	-25.73	20240130	2120	20.52	20241115	3440	-25.73	20240130	2120	20.52	20241115	1.28	N	008420	500	102 억	81241	N	N	1	N	N
23	20241127	110244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	-15	5	-0.58	73958160	29143	25.12	2545	2565	2520	3340	1800	2570	2537.77	0.40	5354	2626	2597	2546	2517	2466	2610	2530	103	770	500	1850	5	1	20503505	524	2.82	0.28	12	0.14	905.00	9087.00	3440	20240130	-25.73	2120	20241115	20.52	3440	-25.73	20240130	2120	20.52	20241115	3440	-25.73	20240130	2120	20.52	20241115	1.28	N	008420	500	102 억	81241	N	N	1	N	N
24	20241127	100242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	-15	5	-0.58	51725945	20431	17.61	2545	2565	2520	3340	1800	2570	2531.74	0.40	791	2626	2597	2546	2517	2466	2610	2530	103	770	500	1850	5	1	20503505	524	2.82	0.28	12	0.10	905.00	9087.00	3440	20240130	-25.73	2120	20241115	20.52	3440	-25.73	20240130	2120	20.52	20241115	3440	-25.73	20240130	2120	20.52	20241115	1.28	N	008420	500	102 억	81241	N	N	1	N	N
25	20241127	090243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2565	-5	5	-0.19	1680155	659	0.57	2545	2565	2545	3340	1800	2570	2549.55	0.40	218	2626	2597	2546	2517	2466	2610	2530	103	770	500	1850	5	1	20503505	526	2.83	0.28	12	0.00	905.00	9087.00	3440	20240130	-25.44	2120	20241115	20.99	3440	-25.44	20240130	2120	20.99	20241115	3440	-25.44	20240130	2120	20.99	20241115	1.28	N	008420	500	102 억	81241	N	N	1	N	N
26	20241126	160243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2570	10	2	0.39	295116845	115961	209.28	2570	2575	2495	3325	1795	2560	2544.97	0.40	-1185	2613	2586	2543	2516	2473	2600	2530	103	765	500	1840	5	1	20503505	527	2.84	0.28	12	0.57	905.00	9087.00	3440	20240130	-25.29	2120	20241115	21.23	3440	-25.29	20240130	2120	21.23	20241115	3440	-25.29	20240130	2120	21.23	20241115	1.28	N	008420	500	102 억	82404	N	N	1	N	N
27	20241126	150242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	-5	5	-0.20	279909945	110039	198.59	2570	2575	2495	3325	1795	2560	2543.73	0.40	-929	2613	2586	2543	2516	2473	2600	2530	103	765	500	1840	5	1	20503505	524	2.82	0.28	12	0.54	905.00	9087.00	3440	20240130	-25.73	2120	20241115	20.52	3440	-25.73	20240130	2120	20.52	20241115	3440	-25.73	20240130	2120	20.52	20241115	1.28	N	008420	500	102 억	82404	N	N	0	N	N
28	20241126	140241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2520	-40	5	-1.56	93154725	36786	66.39	2570	2570	2495	3325	1795	2560	2532.34	0.40	-1292	2613	2586	2543	2516	2473	2600	2530	103	765	500	1840	5	1	20503505	517	2.78	0.28	12	0.18	905.00	9087.00	3440	20240130	-26.74	2120	20241115	18.87	3440	-26.74	20240130	2120	18.87	20241115	3440	-26.74	20240130	2120	18.87	20241115	1.28	N	008420	500	102 억	82404	N	N	0	N	N
29	20241126	130242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2550	-10	5	-0.39	40904610	16065	28.99	2570	2570	2530	3325	1795	2560	2546.19	0.40	-1311	2613	2586	2543	2516	2473	2600	2530	103	765	500	1840	5	1	20503505	523	2.82	0.28	12	0.08	905.00	9087.00	3440	20240130	-25.87	2120	20241115	20.28	3440	-25.87	20240130	2120	20.28	20241115	3440	-25.87	20240130	2120	20.28	20241115	1.28	N	008420	500	102 억	82404	N	N	0	N	N
30	20241126	120243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2545	-15	5	-0.59	39154815	15379	27.75	2570	2570	2530	3325	1795	2560	2545.99	0.40	-960	2613	2586	2543	2516	2473	2600	2530	103	765	500	1840	5	1	20503505	522	2.81	0.28	12	0.08	905.00	9087.00	3440	20240130	-26.02	2120	20241115	20.05	3440	-26.02	20240130	2120	20.05	20241115	3440	-26.02	20240130	2120	20.05	20241115	1.28	N	008420	500	102 억	82404	N	N	0	N	N
31	20241126	110246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	-5	5	-0.20	35726145	14035	25.33	2570	2570	2530	3325	1795	2560	2545.50	0.40	-868	2613	2586	2543	2516	2473	2600	2530	103	765	500	1840	5	1	20503505	524	2.82	0.28	12	0.07	905.00	9087.00	3440	20240130	-25.73	2120	20241115	20.52	3440	-25.73	20240130	2120	20.52	20241115	3440	-25.73	20240130	2120	20.52	20241115	1.28	N	008420	500	102 억	82404	N	N	0	N	N
32	20241126	100245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2560	0	3	0.00	24675855	9701	17.51	2570	2570	2530	3325	1795	2560	2543.64	0.40	-579	2613	2586	2543	2516	2473	2600	2530	103	765	500	1840	5	1	20503505	525	2.83	0.28	12	0.05	905.00	9087.00	3440	20240130	-25.58	2120	20241115	20.75	3440	-25.58	20240130	2120	20.75	20241115	3440	-25.58	20240130	2120	20.75	20241115	1.28	N	008420	500	102 억	82404	N	N	0	N	N
33	20241126	090242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2550	-10	5	-0.39	1772570	690	1.25	2570	2570	2550	3325	1795	2560	2568.94	0.40	-208	2613	2586	2543	2516	2473	2600	2530	103	765	500	1840	5	1	20503505	523	2.82	0.28	12	0.00	905.00	9087.00	3440	20240130	-25.87	2120	20241115	20.28	3440	-25.87	20240130	2120	20.28	20241115	3440	-25.87	20240130	2120	20.28	20241115	1.28	N	008420	500	102 억	82404	N	N	0	N	N
34	20241125	160239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2560	10	2	0.39	141235235	55403	51.17	2540	2570	2500	3315	1785	2550	2549.23	0.34	11997	2593	2571	2538	2516	2483	2582	2527	103	765	500	1830	5	1	20503505	525	2.83	0.28	12	0.27	905.00	9087.00	3440	20240130	-25.58	2120	20241115	20.75	3440	-25.58	20240130	2120	20.75	20241115	3440	-25.58	20240130	2120	20.75	20241115	1.26	N	008420	500	102 억	70601	N	N	0	N	N
35	20241125	150241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2565	15	2	0.59	127880030	50188	46.35	2540	2570	2500	3315	1785	2550	2548.02	0.34	12335	2593	2571	2538	2516	2483	2582	2527	103	765	500	1830	5	1	20503505	526	2.83	0.28	12	0.24	905.00	9087.00	3440	20240130	-25.44	2120	20241115	20.99	3440	-25.44	20240130	2120	20.99	20241115	3440	-25.44	20240130	2120	20.99	20241115	1.26	N	008420	500	102 억	70601	N	N	0	N	N
36	20241125	140242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2545	-5	5	-0.20	95683340	37599	34.72	2540	2560	2500	3315	1785	2550	2544.84	0.34	12953	2593	2571	2538	2516	2483	2582	2527	103	765	500	1830	5	1	20503505	522	2.81	0.28	12	0.18	905.00	9087.00	3440	20240130	-26.02	2120	20241115	20.05	3440	-26.02	20240130	2120	20.05	20241115	3440	-26.02	20240130	2120	20.05	20241115	1.26	N	008420	500	102 억	70601	N	N	0	N	N
37	20241125	130241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	5	2	0.20	62333670	24534	22.66	2540	2560	2500	3315	1785	2550	2540.71	0.34	7783	2593	2571	2538	2516	2483	2582	2527	103	765	500	1830	5	1	20503505	524	2.82	0.28	12	0.12	905.00	9087.00	3440	20240130	-25.73	2120	20241115	20.52	3440	-25.73	20240130	2120	20.52	20241115	3440	-25.73	20240130	2120	20.52	20241115	1.26	N	008420	500	102 억	70601	N	N	0	N	N
38	20241125	120241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	5	2	0.20	61245775	24108	22.26	2540	2560	2500	3315	1785	2550	2540.48	0.34	7739	2593	2571	2538	2516	2483	2582	2527	103	765	500	1830	5	1	20503505	524	2.82	0.28	12	0.12	905.00	9087.00	3440	20240130	-25.73	2120	20241115	20.52	3440	-25.73	20240130	2120	20.52	20241115	3440	-25.73	20240130	2120	20.52	20241115	1.26	N	008420	500	102 억	70601	N	N	0	N	N
39	20241125	110241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2550	0	3	0.00	49346640	19441	17.95	2540	2560	2500	3315	1785	2550	2538.28	0.34	6814	2593	2571	2538	2516	2483	2582	2527	103	765	500	1830	5	1	20503505	523	2.82	0.28	12	0.09	905.00	9087.00	3440	20240130	-25.87	2120	20241115	20.28	3440	-25.87	20240130	2120	20.28	20241115	3440	-25.87	20240130	2120	20.28	20241115	1.26	N	008420	500	102 억	70601	N	N	0	N	N
40	20241125	100238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2555	5	2	0.20	36588010	14433	13.33	2540	2560	2500	3315	1785	2550	2535.02	0.34	5012	2593	2571	2538	2516	2483	2582	2527	103	765	500	1830	5	1	20503505	524	2.82	0.28	12	0.07	905.00	9087.00	3440	20240130	-25.73	2120	20241115	20.52	3440	-25.73	20240130	2120	20.52	20241115	3440	-25.73	20240130	2120	20.52	20241115	1.26	N	008420	500	102 억	70601	N	N	0	N	N
41	20241125	090237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2550	0	3	0.00	792805	312	0.29	2540	2550	2540	3315	1785	2550	2541.04	0.34	-145	2593	2571	2538	2516	2483	2582	2527	103	765	500	1830	5	1	20503505	523	2.82	0.28	12	0.00	905.00	9087.00	3440	20240130	-25.87	2120	20241115	20.28	3440	-25.87	20240130	2120	20.28	20241115	3440	-25.87	20240130	2120	20.28	20241115	1.26	N	008420	500	102 억	70601	N	N	0	N	N
42	20241122	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2550	30	2	1.19	274421255	108246	65.27	2515	2560	2505	3275	1765	2520	2535.16	0.33	3644	2680	2600	2535	2455	2390	2640	2495	103	755	500	1810	5	1	20503505	523	2.82	0.28	12	0.53	905.00	9087.00	3440	20240130	-25.87	2120	20241115	20.28	3440	-25.87	20240130	2120	20.28	20241115	3440	-25.87	20240130	2120	20.28	20241115	1.51	N	008420	500	102 억	66971	N	N	0	N	N
43	20241122	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2535	15	2	0.60	244783595	96530	58.20	2515	2560	2505	3275	1765	2520	2535.83	0.33	3673	2680	2600	2535	2455	2390	2640	2495	103	755	500	1810	5	1	20503505	520	2.80	0.28	12	0.47	905.00	9087.00	3440	20240130	-26.31	2120	20241115	19.58	3440	-26.31	20240130	2120	19.58	20241115	3440	-26.31	20240130	2120	19.58	20241115	1.51	N	008420	500	102 억	66971	N	N	0	N	N
44	20241122	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2540	20	2	0.79	188449405	74261	44.78	2515	2560	2505	3275	1765	2520	2537.66	0.33	3440	2680	2600	2535	2455	2390	2640	2495	103	755	500	1810	5	1	20503505	521	2.81	0.28	12	0.36	905.00	9087.00	3440	20240130	-26.16	2120	20241115	19.81	3440	-26.16	20240130	2120	19.81	20241115	3440	-26.16	20240130	2120	19.81	20241115	1.51	N	008420	500	102 억	66971	N	N	0	N	N
45	20241122	130231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2545	25	2	0.99	130930570	51578	31.10	2515	2560	2505	3275	1765	2520	2538.50	0.33	3937	2680	2600	2535	2455	2390	2640	2495	103	755	500	1810	5	1	20503505	522	2.81	0.28	12	0.25	905.00	9087.00	3440	20240130	-26.02	2120	20241115	20.05	3440	-26.02	20240130	2120	20.05	20241115	3440	-26.02	20240130	2120	20.05	20241115	1.51	N	008420	500	102 억	66971	N	N	0	N	N
46	20241122	120232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2545	25	2	0.99	127413930	50197	30.27	2515	2560	2505	3275	1765	2520	2538.28	0.33	3852	2680	2600	2535	2455	2390	2640	2495	103	755	500	1810	5	1	20503505	522	2.81	0.28	12	0.24	905.00	9087.00	3440	20240130	-26.02	2120	20241115	20.05	3440	-26.02	20240130	2120	20.05	20241115	3440	-26.02	20240130	2120	20.05	20241115	1.51	N	008420	500	102 억	66971	N	N	0	N	N
47	20241122	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2535	15	2	0.60	111262265	43835	26.43	2515	2560	2505	3275	1765	2520	2538.21	0.33	2900	2680	2600	2535	2455	2390	2640	2495	103	755	500	1810	5	1	20503505	520	2.80	0.28	12	0.21	905.00	9087.00	3440	20240130	-26.31	2120	20241115	19.58	3440	-26.31	20240130	2120	19.58	20241115	3440	-26.31	20240130	2120	19.58	20241115	1.51	N	008420	500	102 억	66971	N	N	0	N	N
48	20241122	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2535	15	2	0.60	19618140	7754	4.68	2515	2540	2505	3275	1765	2520	2530.07	0.33	787	2680	2600	2535	2455	2390	2640	2495	103	755	500	1810	5	1	20503505	520	2.80	0.28	12	0.04	905.00	9087.00	3440	20240130	-26.31	2120	20241115	19.58	3440	-26.31	20240130	2120	19.58	20241115	3440	-26.31	20240130	2120	19.58	20241115	1.51	N	008420	500	102 억	66971	N	N	0	N	N
49	20241122	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2505	-15	5	-0.60	803720	320	0.19	2515	2515	2505	3275	1765	2520	2511.62	0.33	-157	2680	2600	2535	2455	2390	2640	2495	103	755	500	1810	5	1	20503505	514	2.77	0.28	12	0.00	905.00	9087.00	3440	20240130	-27.18	2120	20241115	18.16	3440	-27.18	20240130	2120	18.16	20241115	3440	-27.18	20240130	2120	18.16	20241115	1.51	N	008420	500	102 억	66971	N	N	0	N	N
50	20241121	160231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2520	15	2	0.60	419675880	165596	80.65	2505	2615	2470	3255	1755	2505	2534.34	0.34	-3337	2575	2540	2485	2450	2395	2557	2467	103	750	500	1800	5	1	20503505	517	2.78	0.28	12	0.81	905.00	9087.00	3440	20240130	-26.74	2120	20241115	18.87	3440	-26.74	20240130	2120	18.87	20241115	3440	-26.74	20240130	2120	18.87	20241115	1.44	N	008420	500	102 억	70235	N	N	2	N	N
51	20241121	150234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2525	20	2	0.80	388487125	153220	74.62	2505	2615	2470	3255	1755	2505	2535.49	0.34	-3205	2575	2540	2485	2450	2395	2557	2467	103	750	500	1800	5	1	20503505	518	2.79	0.28	12	0.75	905.00	9087.00	3440	20240130	-26.60	2120	20241115	19.10	3440	-26.60	20240130	2120	19.10	20241115	3440	-26.60	20240130	2120	19.10	20241115	1.44	N	008420	500	102 억	70235	N	N	2	N	N
52	20241121	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2525	20	2	0.80	96221680	38462	18.73	2505	2525	2470	3255	1755	2505	2501.73	0.34	-3842	2575	2540	2485	2450	2395	2557	2467	103	750	500	1800	5	1	20503505	518	2.79	0.28	12	0.19	905.00	9087.00	3440	20240130	-26.60	2120	20241115	19.10	3440	-26.60	20240130	2120	19.10	20241115	3440	-26.60	20240130	2120	19.10	20241115	1.44	N	008420	500	102 억	70235	N	N	2	N	N
53	20241121	130234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2515	10	2	0.40	76333210	30575	14.89	2505	2515	2470	3255	1755	2505	2496.59	0.34	-3011	2575	2540	2485	2450	2395	2557	2467	103	750	500	1800	5	1	20503505	516	2.78	0.28	12	0.15	905.00	9087.00	3440	20240130	-26.89	2120	20241115	18.63	3440	-26.89	20240130	2120	18.63	20241115	3440	-26.89	20240130	2120	18.63	20241115	1.44	N	008420	500	102 억	70235	N	N	2	N	N
54	20241121	120232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	-10	5	-0.40	52902175	21217	10.33	2505	2510	2470	3255	1755	2505	2493.39	0.34	-1610	2575	2540	2485	2450	2395	2557	2467	103	750	500	1800	5	1	20503505	512	2.76	0.27	12	0.10	905.00	9087.00	3440	20240130	-27.47	2120	20241115	17.69	3440	-27.47	20240130	2120	17.69	20241115	3440	-27.47	20240130	2120	17.69	20241115	1.44	N	008420	500	102 억	70235	N	N	2	N	N
55	20241121	110232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2510	5	2	0.20	34089910	13685	6.66	2505	2510	2470	3255	1755	2505	2491.04	0.34	-1454	2575	2540	2485	2450	2395	2557	2467	103	750	500	1800	5	1	20503505	515	2.77	0.28	12	0.07	905.00	9087.00	3440	20240130	-27.03	2120	20241115	18.40	3440	-27.03	20240130	2120	18.40	20241115	3440	-27.03	20240130	2120	18.40	20241115	1.44	N	008420	500	102 억	70235	N	N	2	N	N
56	20241121	100232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2485	-20	5	-0.80	24297460	9765	4.76	2505	2510	2470	3255	1755	2505	2488.22	0.34	-1010	2575	2540	2485	2450	2395	2557	2467	103	750	500	1800	5	1	20503505	510	2.75	0.27	12	0.05	905.00	9087.00	3440	20240130	-27.76	2120	20241115	17.22	3440	-27.76	20240130	2120	17.22	20241115	3440	-27.76	20240130	2120	17.22	20241115	1.44	N	008420	500	102 억	70235	N	N	2	N	N
57	20241121	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2505	0	3	0.00	2449895	978	0.48	2505	2510	2505	3255	1755	2505	2505.01	0.34	-102	2575	2540	2485	2450	2395	2557	2467	103	750	500	1800	5	1	20503505	514	2.77	0.28	12	0.00	905.00	9087.00	3440	20240130	-27.18	2120	20241115	18.16	3440	-27.18	20240130	2120	18.16	20241115	3440	-27.18	20240130	2120	18.16	20241115	1.44	N	008420	500	102 억	70235	N	N	2	N	N
58	20241120	160231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2505	10	2	0.40	505323850	203447	120.66	2460	2520	2430	3240	1750	2495	2483.79	0.35	-1863	2605	2550	2445	2390	2285	2577	2417	103	745	500	1790	5	1	20503505	514	2.77	0.28	12	0.99	905.00	9087.00	3440	20240130	-27.18	2120	20241115	18.16	3440	-27.18	20240130	2120	18.16	20241115	3440	-27.18	20240130	2120	18.16	20241115	1.52	N	008420	500	102 억	72032	N	N	2	N	N
59	20241120	150235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	0	3	0.00	430125685	173206	102.72	2460	2520	2430	3240	1750	2495	2483.31	0.35	-1112	2605	2550	2445	2390	2285	2577	2417	103	745	500	1790	5	1	20503505	512	2.76	0.27	12	0.84	905.00	9087.00	3440	20240130	-27.47	2120	20241115	17.69	3440	-27.47	20240130	2120	17.69	20241115	3440	-27.47	20240130	2120	17.69	20241115	1.52	N	008420	500	102 억	72032	N	N	0	N	N
60	20241120	140236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2465	-30	5	-1.20	235733070	95611	56.70	2460	2515	2430	3240	1750	2495	2465.48	0.35	-4154	2605	2550	2445	2390	2285	2577	2417	103	745	500	1790	5	1	20503505	505	2.72	0.27	12	0.47	905.00	9087.00	3440	20240130	-28.34	2120	20241115	16.27	3440	-28.34	20240130	2120	16.27	20241115	3440	-28.34	20240130	2120	16.27	20241115	1.52	N	008420	500	102 억	72032	N	N	0	N	N
61	20241120	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2460	-35	5	-1.40	224031335	90849	53.88	2460	2515	2430	3240	1750	2495	2465.91	0.35	-3376	2605	2550	2445	2390	2285	2577	2417	103	745	500	1790	5	1	20503505	504	2.72	0.27	12	0.44	905.00	9087.00	3440	20240130	-28.49	2120	20241115	16.04	3440	-28.49	20240130	2120	16.04	20241115	3440	-28.49	20240130	2120	16.04	20241115	1.52	N	008420	500	102 억	72032	N	N	0	N	N
62	20241120	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	-55	5	-2.20	211190710	85609	50.77	2460	2515	2430	3240	1750	2495	2466.86	0.35	-2464	2605	2550	2445	2390	2285	2577	2417	103	745	500	1790	5	1	20503505	500	2.70	0.27	12	0.42	905.00	9087.00	3440	20240130	-29.07	2120	20241115	15.09	3440	-29.07	20240130	2120	15.09	20241115	3440	-29.07	20240130	2120	15.09	20241115	1.52	N	008420	500	102 억	72032	N	N	0	N	N
63	20241120	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	-45	5	-1.80	159275975	64368	38.17	2460	2515	2440	3240	1750	2495	2474.39	0.35	-2290	2605	2550	2445	2390	2285	2577	2417	103	745	500	1790	5	1	20503505	502	2.71	0.27	12	0.31	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.52	N	008420	500	102 억	72032	N	N	0	N	N
64	20241120	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2490	-5	5	-0.20	96160130	38688	22.94	2460	2515	2445	3240	1750	2495	2485.48	0.35	-3915	2605	2550	2445	2390	2285	2577	2417	103	745	500	1790	5	1	20503505	511	2.75	0.27	12	0.19	905.00	9087.00	3440	20240130	-27.62	2120	20241115	17.45	3440	-27.62	20240130	2120	17.45	20241115	3440	-27.62	20240130	2120	17.45	20241115	1.52	N	008420	500	102 억	72032	N	N	0	N	N
65	20241120	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	-45	5	-1.80	11111955	4516	2.68	2460	2470	2450	3240	1750	2495	2458.98	0.35	475	2605	2550	2445	2390	2285	2577	2417	103	745	500	1790	5	1	20503505	502	2.71	0.27	12	0.02	905.00	9087.00	3440	20240130	-28.78	2120	20241115	15.57	3440	-28.78	20240130	2120	15.57	20241115	3440	-28.78	20240130	2120	15.57	20241115	1.52	N	008420	500	102 억	72032	N	N	0	N	N
66	20241119	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2495	140	2	5.94	405000590	166626	77.60	2355	2500	2340	3060	1650	2355	2433.12	0.32	5855	2478	2416	2353	2291	2228	2447	2322	103	705	500	1690	5	1	20503505	512	2.76	0.27	12	0.81	905.00	9087.00	3440	20240130	-27.47	2120	20241115	17.69	3440	-27.47	20240130	2120	17.69	20241115	3440	-27.47	20240130	2120	17.69	20241115	1.31	N	008420	500	102 억	66101	N	N	9	N	N
67	20241119	150227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2490	135	2	5.73	351607830	145139	67.59	2355	2500	2340	3060	1650	2355	2425.22	0.32	6960	2478	2416	2353	2291	2228	2447	2322	103	705	500	1690	5	1	20503505	511	2.75	0.27	12	0.71	905.00	9087.00	3440	20240130	-27.62	2120	20241115	17.45	3440	-27.62	20240130	2120	17.45	20241115	3440	-27.62	20240130	2120	17.45	20241115	1.31	N	008420	500	102 억	66101	N	N	9	N	N
68	20241119	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	55	2	2.34	236786550	98534	45.89	2355	2440	2340	3060	1650	2355	2405.93	0.32	3069	2478	2416	2353	2291	2228	2447	2322	103	705	500	1690	5	1	20503505	494	2.66	0.27	12	0.48	905.00	9087.00	3440	20240130	-29.94	2120	20241115	13.68	3440	-29.94	20240130	2120	13.68	20241115	3440	-29.94	20240130	2120	13.68	20241115	1.31	N	008420	500	102 억	66101	N	N	9	N	N
69	20241119	130227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	60	2	2.55	235395100	97957	45.62	2355	2440	2340	3060	1650	2355	2405.90	0.32	3069	2478	2416	2353	2291	2228	2447	2322	103	705	500	1690	5	1	20503505	495	2.67	0.27	12	0.48	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.31	N	008420	500	102 억	66101	N	N	9	N	N
70	20241119	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	60	2	2.55	225534605	93868	43.72	2355	2440	2340	3060	1650	2355	2405.64	0.32	3069	2478	2416	2353	2291	2228	2447	2322	103	705	500	1690	5	1	20503505	495	2.67	0.27	12	0.46	905.00	9087.00	3440	20240130	-29.80	2120	20241115	13.92	3440	-29.80	20240130	2120	13.92	20241115	3440	-29.80	20240130	2120	13.92	20241115	1.31	N	008420	500	102 억	66101	N	N	9	N	N
71	20241119	110227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	70	2	2.97	204539895	85165	39.66	2355	2440	2340	3060	1650	2355	2404.91	0.32	3779	2478	2416	2353	2291	2228	2447	2322	103	705	500	1690	5	1	20503505	497	2.68	0.27	12	0.42	905.00	9087.00	3440	20240130	-29.51	2120	20241115	14.39	3440	-29.51	20240130	2120	14.39	20241115	3440	-29.51	20240130	2120	14.39	20241115	1.31	N	008420	500	102 억	66101	N	N	9	N	N
72	20241119	100232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	70	2	2.97	144316065	60258	28.06	2355	2440	2340	3060	1650	2355	2398.98	0.32	3008	2478	2416	2353	2291	2228	2447	2322	103	705	500	1690	5	1	20503505	497	2.68	0.27	12	0.29	905.00	9087.00	3440	20240130	-29.51	2120	20241115	14.39	3440	-29.51	20240130	2120	14.39	20241115	3440	-29.51	20240130	2120	14.39	20241115	1.31	N	008420	500	102 억	66101	N	N	9	N	N
73	20241119	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	25	2	1.06	14243175	6047	2.82	2355	2380	2355	3060	1650	2355	2359.49	0.32	69	2478	2416	2353	2291	2228	2447	2322	103	705	500	1690	5	1	20503505	488	2.63	0.26	12	0.03	905.00	9087.00	3440	20240130	-30.81	2120	20241115	12.26	3440	-30.81	20240130	2120	12.26	20241115	3440	-30.81	20240130	2120	12.26	20241115	1.31	N	008420	500	102 억	66101	N	N	9	N	N
74	20241118	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2355	65	2	2.84	495172090	211546	10.50	2330	2415	2290	2975	1605	2290	2343.71	0.26	1244	2896	2592	2356	2052	1816	2745	2205	103	685	500	1640	5	1	20503505	483	2.60	0.26	12	1.03	905.00	9087.00	3440	20240130	-31.54	2120	20241115	11.08	3440	-31.54	20240130	2120	11.08	20241115	3440	-31.54	20240130	2120	11.08	20241115	1.33	N	008420	500	102 억	53465	N	N	9	N	N
75	20241118	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2365	75	2	3.28	470187485	200945	9.98	2330	2415	2290	2975	1605	2290	2343.02	0.26	1707	2896	2592	2356	2052	1816	2745	2205	103	685	500	1640	5	1	20503505	485	2.61	0.26	12	0.98	905.00	9087.00	3440	20240130	-31.25	2120	20241115	11.56	3440	-31.25	20240130	2120	11.56	20241115	3440	-31.25	20240130	2120	11.56	20241115	1.33	N	008420	500	102 억	53465	N	N	0	N	N
76	20241118	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	55	2	2.40	419741295	179572	8.92	2330	2415	2290	2975	1605	2290	2340.82	0.26	1622	2896	2592	2356	2052	1816	2745	2205	103	685	500	1640	5	1	20503505	481	2.59	0.26	12	0.88	905.00	9087.00	3440	20240130	-31.83	2120	20241115	10.61	3440	-31.83	20240130	2120	10.61	20241115	3440	-31.83	20240130	2120	10.61	20241115	1.33	N	008420	500	102 억	53465	N	N	0	N	N
77	20241118	130227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	55	2	2.40	399190135	170787	8.48	2330	2415	2290	2975	1605	2290	2340.90	0.26	3154	2896	2592	2356	2052	1816	2745	2205	103	685	500	1640	5	1	20503505	481	2.59	0.26	12	0.83	905.00	9087.00	3440	20240130	-31.83	2120	20241115	10.61	3440	-31.83	20240130	2120	10.61	20241115	3440	-31.83	20240130	2120	10.61	20241115	1.33	N	008420	500	102 억	53465	N	N	0	N	N
78	20241118	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	55	2	2.40	367054265	157065	7.80	2330	2415	2290	2975	1605	2290	2340.80	0.26	5594	2896	2592	2356	2052	1816	2745	2205	103	685	500	1640	5	1	20503505	481	2.59	0.26	12	0.77	905.00	9087.00	3440	20240130	-31.83	2120	20241115	10.61	3440	-31.83	20240130	2120	10.61	20241115	3440	-31.83	20240130	2120	10.61	20241115	1.33	N	008420	500	102 억	53465	N	N	0	N	N
79	20241118	110227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	85	2	3.71	320755715	137358	6.82	2330	2415	2290	2975	1605	2290	2339.46	0.26	5773	2896	2592	2356	2052	1816	2745	2205	103	685	500	1640	5	1	20503505	487	2.62	0.26	12	0.67	905.00	9087.00	3440	20240130	-30.96	2120	20241115	12.03	3440	-30.96	20240130	2120	12.03	20241115	3440	-30.96	20240130	2120	12.03	20241115	1.33	N	008420	500	102 억	53465	N	N	0	N	N
80	20241118	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	45	2	1.97	214599585	92491	4.59	2330	2345	2290	2975	1605	2290	2324.67	0.26	7143	2896	2592	2356	2052	1816	2745	2205	103	685	500	1640	5	1	20503505	479	2.58	0.26	12	0.45	905.00	9087.00	3440	20240130	-32.12	2120	20241115	10.14	3440	-32.12	20240130	2120	10.14	20241115	3440	-32.12	20240130	2120	10.14	20241115	1.33	N	008420	500	102 억	53465	N	N	0	N	N
81	20241118	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2305	15	2	0.66	62197560	26937	1.34	2330	2335	2300	2975	1605	2290	2323.99	0.26	-324	2896	2592	2356	2052	1816	2745	2205	103	685	500	1640	5	1	20503505	473	2.55	0.25	12	0.13	905.00	9087.00	3440	20240130	-32.99	2120	20241115	8.73	3440	-32.99	20240130	2120	8.73	20241115	3440	-32.99	20240130	2120	8.73	20241115	1.33	N	008420	500	102 억	53465	N	N	0	N	N
82	20241115	160231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2290	140	2	6.51	4852086645	1997584	10376.52	2135	2660	2120	2795	1505	2150	2429.00	0.29	-2813	2183	2166	2148	2131	2113	2167	2132	103	645	500	1540	5	1	20503505	470	2.53	0.25	12	9.74	905.00	9087.00	3440	20240130	-33.43	2120	20241115	8.02	3440	-33.43	20240130	2120	8.02	20241115	3440	-33.43	20240130	2120	8.02	20241115	1.34	N	008420	500	102 억	58692	N	N	0	N	N
83	20241115	150236	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2270	120	2	5.58	4733697955	1945405	10105.47	2135	2660	2120	2795	1505	2150	2433.27	0.29	-3387	2183	2166	2148	2131	2113	2167	2132	103	645	500	1540	5	1	20503505	465	2.51	0.25	12	9.49	905.00	9087.00	3440	20240130	-34.01	2120	20241115	7.08	3440	-34.01	20240130	2120	7.08	20241115	3440	-34.01	20240130	2120	7.08	20241115	1.34	N	008420	500	102 억	58692	N	N	0	N	N
84	20241115	140234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2280	130	2	6.05	4519603515	1851506	9617.71	2135	2660	2120	2795	1505	2150	2441.04	0.29	-5596	2183	2166	2148	2131	2113	2167	2132	103	645	500	1540	5	1	20503505	467	2.52	0.25	12	9.03	905.00	9087.00	3440	20240130	-33.72	2120	20241115	7.55	3440	-33.72	20240130	2120	7.55	20241115	3440	-33.72	20240130	2120	7.55	20241115	1.34	N	008420	500	102 억	58692	N	N	0	N	N
85	20241115	130234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2270	120	2	5.58	4249045410	1731527	8994.48	2135	2660	2120	2795	1505	2150	2453.93	0.29	-6352	2183	2166	2148	2131	2113	2167	2132	103	645	500	1540	5	1	20503505	465	2.51	0.25	12	8.45	905.00	9087.00	3440	20240130	-34.01	2120	20241115	7.08	3440	-34.01	20240130	2120	7.08	20241115	3440	-34.01	20240130	2120	7.08	20241115	1.34	N	008420	500	102 억	58692	N	N	0	N	N
86	20241115	120234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2495	345	2	16.05	2091885060	828952	4306.02	2135	2660	2120	2795	1505	2150	2523.53	0.29	-10864	2183	2166	2148	2131	2113	2167	2132	103	645	500	1540	5	1	20503505	512	2.76	0.27	12	4.04	905.00	9087.00	3440	20240130	-27.47	2120	20241115	17.69	3440	-27.47	20240130	2120	17.69	20241115	3440	-27.47	20240130	2120	17.69	20241115	1.34	N	008420	500	102 억	58692	N	N	0	N	N
87	20241115	110231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2140	-10	5	-0.47	38861010	18151	94.29	2135	2180	2120	2795	1505	2150	2140.98	0.29	-677	2183	2166	2148	2131	2113	2167	2132	103	645	500	1540	5	1	20503505	439	2.36	0.24	12	0.09	905.00	9087.00	3440	20240130	-37.79	2120	20241115	0.94	3440	-37.79	20240130	2120	0.94	20241115	3440	-37.79	20240130	2120	0.94	20241115	1.34	N	008420	500	102 억	58692	N	N	0	N	N
88	20241115	100232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2165	15	2	0.70	8997335	4179	21.71	2135	2180	2135	2795	1505	2150	2152.99	0.29	-46	2183	2166	2148	2131	2113	2167	2132	103	645	500	1540	5	1	20503505	444	2.39	0.24	12	0.02	905.00	9087.00	3440	20240130	-37.06	2130	20241114	1.64	3440	-37.06	20240130	2130	1.64	20241114	3440	-37.06	20240130	2130	1.64	20241114	1.34	N	008420	500	102 억	58692	N	N	0	N	N
89	20241115	090301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2180	30	2	1.40	939870	437	2.27	2135	2180	2135	2795	1505	2150	2150.73	0.29	0	2183	2166	2148	2131	2113	2167	2132	103	645	500	1540	5	1	20503505	447	2.41	0.24	12	0.00	905.00	9087.00	3440	20240130	-36.63	2130	20241114	2.35	3440	-36.63	20240130	2130	2.35	20241114	3440	-36.63	20240130	2130	2.35	20241114	1.34	N	008420	500	102 억	58692	N	N	0	N	N
90	20241114	160228	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2150	0	3	0.00	32957995	15334	54.44	2150	2165	2135	2795	1505	2150	2149.34	0.30	-1814	2253	2201	2173	2121	2093	2187	2107	103	645	500	1540	5	1	20503505	441	2.38	0.24	12	0.07	905.00	9087.00	3440	20240130	-37.50	2135	20241114	0.70	3440	-37.50	20240130	2135	0.70	20241114	3440	-37.50	20240130	2135	0.70	20241114	1.38	N	008420	500	102 억	61304	N	N	0	N	N
91	20241114	150230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2165	15	2	0.70	27883365	12971	46.05	2150	2165	2135	2795	1505	2150	2149.67	0.30	-1860	2253	2201	2173	2121	2093	2187	2107	103	645	500	1540	5	1	20503505	444	2.39	0.24	12	0.06	905.00	9087.00	3440	20240130	-37.06	2135	20241114	1.41	3440	-37.06	20240130	2135	1.41	20241114	3440	-37.06	20240130	2135	1.41	20241114	1.38	N	008420	500	102 억	61304	N	N	0	N	N
92	20241114	140228	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2150	0	3	0.00	25664870	11942	42.39	2150	2165	2135	2795	1505	2150	2149.13	0.30	-1901	2253	2201	2173	2121	2093	2187	2107	103	645	500	1540	5	1	20503505	441	2.38	0.24	12	0.06	905.00	9087.00	3440	20240130	-37.50	2135	20241114	0.70	3440	-37.50	20240130	2135	0.70	20241114	3440	-37.50	20240130	2135	0.70	20241114	1.38	N	008420	500	102 억	61304	N	N	0	N	N
93	20241114	130228	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2150	0	3	0.00	14903755	6938	24.63	2150	2165	2135	2795	1505	2150	2148.13	0.30	-1965	2253	2201	2173	2121	2093	2187	2107	103	645	500	1540	5	1	20503505	441	2.38	0.24	12	0.03	905.00	9087.00	3440	20240130	-37.50	2135	20241114	0.70	3440	-37.50	20240130	2135	0.70	20241114	3440	-37.50	20240130	2135	0.70	20241114	1.38	N	008420	500	102 억	61304	N	N	0	N	N
94	20241114	120227	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2150	0	3	0.00	12138775	5645	20.04	2150	2165	2140	2795	1505	2150	2150.36	0.30	-2038	2253	2201	2173	2121	2093	2187	2107	103	645	500	1540	5	1	20503505	441	2.38	0.24	12	0.03	905.00	9087.00	3440	20240130	-37.50	2140	20241114	0.47	3440	-37.50	20240130	2140	0.47	20241114	3440	-37.50	20240130	2140	0.47	20241114	1.38	N	008420	500	102 억	61304	N	N	0	N	N
95	20241114	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2155	5	2	0.23	4958035	2299	8.16	2150	2165	2150	2795	1505	2150	2156.61	0.30	-685	2253	2201	2173	2121	2093	2187	2107	103	645	500	1540	5	1	20503505	442	2.38	0.24	12	0.01	905.00	9087.00	3440	20240130	-37.35	2145	20241113	0.47	3440	-37.35	20240130	2145	0.47	20241113	3440	-37.35	20240130	2145	0.47	20241113	1.38	N	008420	500	102 억	61304	N	N	0	N	N
96	20241114	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2165	15	2	0.70	715980	333	1.18	2150	2165	2150	2795	1505	2150	2150.09	0.30	0	2253	2201	2173	2121	2093	2187	2107	103	645	500	1540	5	1	20503505	444	2.39	0.24	12	0.00	905.00	9087.00	3440	20240130	-37.06	2145	20241113	0.93	3440	-37.06	20240130	2145	0.93	20241113	3440	-37.06	20240130	2145	0.93	20241113	1.38	N	008420	500	102 억	61304	N	N	0	N	N
97	20241114	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.30	0	2253	2201	2173	2121	2093	2187	2107	103	645	500	1540	5	1	20503505	441	2.38	0.24	12	0.00	905.00	9087.00	3440	20240130	-37.50	2145	20241113	0.23	3440	-37.50	20240130	2145	0.23	20241113	3440	-37.50	20240130	2145	0.23	20241113	1.38	N	008420	500	102 억	61304	N	N	0	N	N
98	20241112	160224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2200	-65	5	-2.87	85894760	38389	129.57	2265	2275	2195	2940	1590	2265	2237.48	0.33	-3047	2375	2320	2285	2230	2195	2302	2212	103	675	500	1630	5	1	20503505	451	2.43	0.24	12	0.19	905.00	9087.00	3440	20240130	-36.05	2195	20241112	0.23	3440	-36.05	20240130	2195	0.23	20241112	3440	-36.05	20240130	2195	0.23	20241112	1.36	N	008420	500	102 억	68045	N	N	0	N	N
99	20241112	150226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2200	-65	5	-2.87	81349175	36321	122.59	2265	2275	2195	2940	1590	2265	2239.73	0.33	-2597	2375	2320	2285	2230	2195	2302	2212	103	675	500	1630	5	1	20503505	451	2.43	0.24	12	0.18	905.00	9087.00	3440	20240130	-36.05	2195	20241112	0.23	3440	-36.05	20240130	2195	0.23	20241112	3440	-36.05	20240130	2195	0.23	20241112	1.36	N	008420	500	102 억	68045	N	N	0	N	N
100	20241112	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2230	-35	5	-1.55	68155295	30341	102.40	2265	2275	2220	2940	1590	2265	2246.31	0.33	-2493	2375	2320	2285	2230	2195	2302	2212	103	675	500	1630	5	1	20503505	457	2.46	0.25	12	0.15	905.00	9087.00	3440	20240130	-35.17	2200	20241029	1.36	3440	-35.17	20240130	2200	1.36	20241029	3440	-35.17	20240130	2200	1.36	20241029	1.36	N	008420	500	102 억	68045	N	N	0	N	N
101	20241112	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2230	-35	5	-1.55	53121790	23584	79.60	2265	2275	2230	2940	1590	2265	2252.45	0.33	-1788	2375	2320	2285	2230	2195	2302	2212	103	675	500	1630	5	1	20503505	457	2.46	0.25	12	0.12	905.00	9087.00	3440	20240130	-35.17	2200	20241029	1.36	3440	-35.17	20240130	2200	1.36	20241029	3440	-35.17	20240130	2200	1.36	20241029	1.36	N	008420	500	102 억	68045	N	N	0	N	N
102	20241112	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2240	-25	5	-1.10	40781400	18060	60.95	2265	2275	2235	2940	1590	2265	2258.11	0.33	-1365	2375	2320	2285	2230	2195	2302	2212	103	675	500	1630	5	1	20503505	459	2.48	0.25	12	0.09	905.00	9087.00	3440	20240130	-34.88	2200	20241029	1.82	3440	-34.88	20240130	2200	1.82	20241029	3440	-34.88	20240130	2200	1.82	20241029	1.36	N	008420	500	102 억	68045	N	N	0	N	N
103	20241112	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	-15	5	-0.66	37366700	16536	55.81	2265	2275	2235	2940	1590	2265	2259.72	0.33	-1365	2375	2320	2285	2230	2195	2302	2212	103	675	500	1630	5	1	20503505	461	2.49	0.25	12	0.08	905.00	9087.00	3440	20240130	-34.59	2200	20241029	2.27	3440	-34.59	20240130	2200	2.27	20241029	3440	-34.59	20240130	2200	2.27	20241029	1.36	N	008420	500	102 억	68045	N	N	0	N	N
104	20241112	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2255	-10	5	-0.44	26837925	11850	39.99	2265	2275	2250	2940	1590	2265	2264.80	0.33	-1213	2375	2320	2285	2230	2195	2302	2212	103	675	500	1630	5	1	20503505	462	2.49	0.25	12	0.06	905.00	9087.00	3440	20240130	-34.45	2200	20241029	2.50	3440	-34.45	20240130	2200	2.50	20241029	3440	-34.45	20240130	2200	2.50	20241029	1.36	N	008420	500	102 억	68045	N	N	0	N	N
105	20241112	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2275	10	2	0.44	4419515	1951	6.58	2265	2275	2265	2940	1590	2265	2265.26	0.33	-229	2375	2320	2285	2230	2195	2302	2212	103	675	500	1630	5	1	20503505	466	2.51	0.25	12	0.01	905.00	9087.00	3440	20240130	-33.87	2200	20241029	3.41	3440	-33.87	20240130	2200	3.41	20241029	3440	-33.87	20240130	2200	3.41	20241029	1.36	N	008420	500	102 억	68045	N	N	0	N	N
106	20241111	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2265	-70	5	-3.00	67402130	29605	101.88	2335	2340	2250	3035	1635	2335	2276.44	0.34	-814	2395	2365	2350	2320	2305	2357	2312	103	700	500	1680	5	1	20503505	464	2.50	0.25	12	0.14	905.00	9087.00	3440	20240130	-34.16	2200	20241029	2.95	3440	-34.16	20240130	2200	2.95	20241029	3440	-34.16	20240130	2200	2.95	20241029	1.71	N	008420	500	102 억	68920	N	N	5	N	N
107	20241111	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2260	-75	5	-3.21	54335560	23809	81.94	2335	2340	2260	3035	1635	2335	2281.81	0.34	-359	2395	2365	2350	2320	2305	2357	2312	103	700	500	1680	5	1	20503505	463	2.50	0.25	12	0.12	905.00	9087.00	3440	20240130	-34.30	2200	20241029	2.73	3440	-34.30	20240130	2200	2.73	20241029	3440	-34.30	20240130	2200	2.73	20241029	1.71	N	008420	500	102 억	68920	N	N	5	N	N
108	20241111	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2270	-65	5	-2.78	44356585	19398	66.76	2335	2340	2260	3035	1635	2335	2286.28	0.34	-331	2395	2365	2350	2320	2305	2357	2312	103	700	500	1680	5	1	20503505	465	2.51	0.25	12	0.09	905.00	9087.00	3440	20240130	-34.01	2200	20241029	3.18	3440	-34.01	20240130	2200	3.18	20241029	3440	-34.01	20240130	2200	3.18	20241029	1.71	N	008420	500	102 억	68920	N	N	5	N	N
109	20241111	130224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2265	-70	5	-3.00	33527330	14620	50.31	2335	2340	2265	3035	1635	2335	2292.82	0.34	-303	2395	2365	2350	2320	2305	2357	2312	103	700	500	1680	5	1	20503505	464	2.50	0.25	12	0.07	905.00	9087.00	3440	20240130	-34.16	2200	20241029	2.95	3440	-34.16	20240130	2200	2.95	20241029	3440	-34.16	20240130	2200	2.95	20241029	1.71	N	008420	500	102 억	68920	N	N	5	N	N
110	20241111	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	-55	5	-2.36	28170190	12261	42.19	2335	2340	2275	3035	1635	2335	2297.08	0.34	-244	2395	2365	2350	2320	2305	2357	2312	103	700	500	1680	5	1	20503505	467	2.52	0.25	12	0.06	905.00	9087.00	3440	20240130	-33.72	2200	20241029	3.64	3440	-33.72	20240130	2200	3.64	20241029	3440	-33.72	20240130	2200	3.64	20241029	1.71	N	008420	500	102 억	68920	N	N	5	N	N
111	20241111	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2285	-50	5	-2.14	25501985	11092	38.17	2335	2340	2275	3035	1635	2335	2298.64	0.34	-199	2395	2365	2350	2320	2305	2357	2312	103	700	500	1680	5	1	20503505	469	2.52	0.25	12	0.05	905.00	9087.00	3440	20240130	-33.58	2200	20241029	3.86	3440	-33.58	20240130	2200	3.86	20241029	3440	-33.58	20240130	2200	3.86	20241029	1.71	N	008420	500	102 억	68920	N	N	5	N	N
112	20241111	100222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2290	-45	5	-1.93	19038290	8254	28.41	2335	2340	2280	3035	1635	2335	2306.03	0.34	-238	2395	2365	2350	2320	2305	2357	2312	103	700	500	1680	5	1	20503505	470	2.53	0.25	12	0.04	905.00	9087.00	3440	20240130	-33.43	2200	20241029	4.09	3440	-33.43	20240130	2200	4.09	20241029	3440	-33.43	20240130	2200	4.09	20241029	1.71	N	008420	500	102 억	68920	N	N	5	N	N
113	20241111	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-5	5	-0.21	4478295	1918	6.60	2335	2340	2330	3035	1635	2335	2334.87	0.34	-94	2395	2365	2350	2320	2305	2357	2312	103	700	500	1680	5	1	20503505	478	2.57	0.26	12	0.01	905.00	9087.00	3440	20240130	-32.27	2200	20241029	5.91	3440	-32.27	20240130	2200	5.91	20241029	3440	-32.27	20240130	2200	5.91	20241029	1.71	N	008420	500	102 억	68920	N	N	5	N	N
114	20241108	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2335	-40	5	-1.68	63024850	26775	7.50	2375	2380	2335	3085	1665	2375	2354.14	0.34	-369	2678	2526	2438	2286	2198	2482	2242	103	710	500	1710	5	1	20503505	479	2.58	0.26	12	0.13	905.00	9087.00	3440	20240130	-32.12	2200	20241029	6.14	3440	-32.12	20240130	2200	6.14	20241029	3440	-32.12	20240130	2200	6.14	20241029	1.53	N	008420	500	102 억	69267	N	N	5	N	N
115	20241108	150225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2360	-15	5	-0.63	56225765	23864	6.69	2375	2380	2340	3085	1665	2375	2355.90	0.34	81	2678	2526	2438	2286	2198	2482	2242	103	710	500	1710	5	1	20503505	484	2.61	0.26	12	0.12	905.00	9087.00	3440	20240130	-31.40	2200	20241029	7.27	3440	-31.40	20240130	2200	7.27	20241029	3440	-31.40	20240130	2200	7.27	20241029	1.53	N	008420	500	102 억	69267	N	N	4	N	N
116	20241108	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	-25	5	-1.05	49989685	21201	5.94	2375	2380	2340	3085	1665	2375	2357.69	0.34	137	2678	2526	2438	2286	2198	2482	2242	103	710	500	1710	5	1	20503505	482	2.60	0.26	12	0.10	905.00	9087.00	3440	20240130	-31.69	2200	20241029	6.82	3440	-31.69	20240130	2200	6.82	20241029	3440	-31.69	20240130	2200	6.82	20241029	1.53	N	008420	500	102 억	69267	N	N	4	N	N
117	20241108	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	-25	5	-1.05	48043270	20372	5.71	2375	2380	2340	3085	1665	2375	2358.10	0.34	137	2678	2526	2438	2286	2198	2482	2242	103	710	500	1710	5	1	20503505	482	2.60	0.26	12	0.10	905.00	9087.00	3440	20240130	-31.69	2200	20241029	6.82	3440	-31.69	20240130	2200	6.82	20241029	3440	-31.69	20240130	2200	6.82	20241029	1.53	N	008420	500	102 억	69267	N	N	4	N	N
118	20241108	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	-25	5	-1.05	43754370	18543	5.20	2375	2380	2345	3085	1665	2375	2359.41	0.34	177	2678	2526	2438	2286	2198	2482	2242	103	710	500	1710	5	1	20503505	482	2.60	0.26	12	0.09	905.00	9087.00	3440	20240130	-31.69	2200	20241029	6.82	3440	-31.69	20240130	2200	6.82	20241029	3440	-31.69	20240130	2200	6.82	20241029	1.53	N	008420	500	102 억	69267	N	N	4	N	N
119	20241108	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2360	-15	5	-0.63	39349440	16669	4.67	2375	2380	2350	3085	1665	2375	2360.42	0.34	164	2678	2526	2438	2286	2198	2482	2242	103	710	500	1710	5	1	20503505	484	2.61	0.26	12	0.08	905.00	9087.00	3440	20240130	-31.40	2200	20241029	7.27	3440	-31.40	20240130	2200	7.27	20241029	3440	-31.40	20240130	2200	7.27	20241029	1.53	N	008420	500	102 억	69267	N	N	4	N	N
120	20241108	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2360	-15	5	-0.63	25677755	10860	3.04	2375	2380	2355	3085	1665	2375	2364.19	0.34	281	2678	2526	2438	2286	2198	2482	2242	103	710	500	1710	5	1	20503505	484	2.61	0.26	12	0.05	905.00	9087.00	3440	20240130	-31.40	2200	20241029	7.27	3440	-31.40	20240130	2200	7.27	20241029	3440	-31.40	20240130	2200	7.27	20241029	1.53	N	008420	500	102 억	69267	N	N	4	N	N
121	20241108	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	5	2	0.21	2929850	1233	0.35	2375	2380	2375	3085	1665	2375	2376.49	0.34	-87	2678	2526	2438	2286	2198	2482	2242	103	710	500	1710	5	1	20503505	488	2.63	0.26	12	0.01	905.00	9087.00	3440	20240130	-30.81	2200	20241029	8.18	3440	-30.81	20240130	2200	8.18	20241029	3440	-30.81	20240130	2200	8.18	20241029	1.53	N	008420	500	102 억	69267	N	N	4	N	N
122	20241107	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-115	5	-4.62	876180950	354407	192.67	2590	2590	2350	3235	1745	2490	2472.57	0.36	-3693	2590	2540	2450	2400	2310	2565	2425	103	745	500	1790	5	1	20503505	487	2.62	0.26	12	1.73	905.00	9087.00	3440	20240130	-30.96	2200	20241029	7.95	3440	-30.96	20240130	2200	7.95	20241029	3440	-30.96	20240130	2200	7.95	20241029	1.51	N	008420	500	102 억	72842	N	N	4	N	N
123	20241107	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	-110	5	-4.42	849192570	343020	186.48	2590	2590	2350	3235	1745	2490	2475.64	0.36	-3348	2590	2540	2450	2400	2310	2565	2425	103	745	500	1790	5	1	20503505	488	2.63	0.26	12	1.67	905.00	9087.00	3440	20240130	-30.81	2200	20241029	8.18	3440	-30.81	20240130	2200	8.18	20241029	3440	-30.81	20240130	2200	8.18	20241029	1.51	N	008420	500	102 억	72842	N	N	7	N	N
124	20241107	140224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2390	-100	5	-4.02	828312010	334235	181.70	2590	2590	2350	3235	1745	2490	2478.23	0.36	-3096	2590	2540	2450	2400	2310	2565	2425	103	745	500	1790	5	1	20503505	490	2.64	0.26	12	1.63	905.00	9087.00	3440	20240130	-30.52	2200	20241029	8.64	3440	-30.52	20240130	2200	8.64	20241029	3440	-30.52	20240130	2200	8.64	20241029	1.51	N	008420	500	102 억	72842	N	N	7	N	N
125	20241107	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2400	-90	5	-3.61	809066750	326167	177.32	2590	2590	2350	3235	1745	2490	2480.53	0.36	-2919	2590	2540	2450	2400	2310	2565	2425	103	745	500	1790	5	1	20503505	492	2.65	0.26	12	1.59	905.00	9087.00	3440	20240130	-30.23	2200	20241029	9.09	3440	-30.23	20240130	2200	9.09	20241029	3440	-30.23	20240130	2200	9.09	20241029	1.51	N	008420	500	102 억	72842	N	N	7	N	N
126	20241107	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	-110	5	-4.42	764334900	307484	167.16	2590	2590	2350	3235	1745	2490	2485.77	0.36	-1867	2590	2540	2450	2400	2310	2565	2425	103	745	500	1790	5	1	20503505	488	2.63	0.26	12	1.50	905.00	9087.00	3440	20240130	-30.81	2200	20241029	8.18	3440	-30.81	20240130	2200	8.18	20241029	3440	-30.81	20240130	2200	8.18	20241029	1.51	N	008420	500	102 억	72842	N	N	7	N	N
127	20241107	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2365	-125	5	-5.02	702989945	281518	153.05	2590	2590	2355	3235	1745	2490	2497.14	0.36	285	2590	2540	2450	2400	2310	2565	2425	103	745	500	1790	5	1	20503505	485	2.61	0.26	12	1.37	905.00	9087.00	3440	20240130	-31.25	2200	20241029	7.50	3440	-31.25	20240130	2200	7.50	20241029	3440	-31.25	20240130	2200	7.50	20241029	1.51	N	008420	500	102 억	72842	N	N	7	N	N
128	20241107	100222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-80	5	-3.21	629410950	250504	136.18	2590	2590	2395	3235	1745	2490	2512.58	0.36	-4666	2590	2540	2450	2400	2310	2565	2425	103	745	500	1790	5	1	20503505	494	2.66	0.27	12	1.22	905.00	9087.00	3440	20240130	-29.94	2200	20241029	9.55	3440	-29.94	20240130	2200	9.55	20241029	3440	-29.94	20240130	2200	9.55	20241029	1.51	N	008420	500	102 억	72842	N	N	7	N	N
129	20241107	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2485	-5	5	-0.20	386708980	152445	82.88	2590	2590	2425	3235	1745	2490	2536.71	0.36	3374	2590	2540	2450	2400	2310	2565	2425	103	745	500	1790	5	1	20503505	510	2.75	0.27	12	0.74	905.00	9087.00	3440	20240130	-27.76	2200	20241029	12.95	3440	-27.76	20240130	2200	12.95	20241029	3440	-27.76	20240130	2200	12.95	20241029	1.51	N	008420	500	102 억	72842	N	N	7	N	N
130	20241106	160223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2490	100	2	4.18	328833345	134288	1161.76	2390	2500	2360	3105	1675	2390	2444.55	0.39	-6039	2416	2402	2381	2367	2346	2410	2375	103	715	500	1720	5	1	20503505	511	2.75	0.27	12	0.65	905.00	9087.00	3440	20240130	-27.62	2200	20241029	13.18	3440	-27.62	20240130	2200	13.18	20241029	3440	-27.62	20240130	2200	13.18	20241029	1.43	N	008420	500	102 억	79092	N	N	7	N	N
131	20241106	150230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	20	2	0.84	261553560	107169	927.15	2390	2500	2360	3105	1675	2390	2440.57	0.39	-5242	2416	2402	2381	2367	2346	2410	2375	103	715	500	1720	5	1	20503505	494	2.66	0.27	12	0.52	905.00	9087.00	3440	20240130	-29.94	2200	20241029	9.55	3440	-29.94	20240130	2200	9.55	20241029	3440	-29.94	20240130	2200	9.55	20241029	1.43	N	008420	500	102 억	79092	N	N	1	N	N
132	20241106	140229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	5	2	0.21	240023770	98290	850.33	2390	2500	2360	3105	1675	2390	2442.00	0.39	-3824	2416	2402	2381	2367	2346	2410	2375	103	715	500	1720	5	1	20503505	491	2.65	0.26	12	0.48	905.00	9087.00	3440	20240130	-30.38	2200	20241029	8.86	3440	-30.38	20240130	2200	8.86	20241029	3440	-30.38	20240130	2200	8.86	20241029	1.43	N	008420	500	102 억	79092	N	N	1	N	N
133	20241106	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	25	2	1.05	177237460	72236	624.93	2390	2500	2360	3105	1675	2390	2453.59	0.39	-4894	2416	2402	2381	2367	2346	2410	2375	103	715	500	1720	5	1	20503505	495	2.67	0.27	12	0.35	905.00	9087.00	3440	20240130	-29.80	2200	20241029	9.77	3440	-29.80	20240130	2200	9.77	20241029	3440	-29.80	20240130	2200	9.77	20241029	1.43	N	008420	500	102 억	79092	N	N	1	N	N
134	20241106	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	20	2	0.84	159453820	64845	560.99	2390	2500	2360	3105	1675	2390	2459.00	0.39	-4872	2416	2402	2381	2367	2346	2410	2375	103	715	500	1720	5	1	20503505	494	2.66	0.27	12	0.32	905.00	9087.00	3440	20240130	-29.94	2200	20241029	9.55	3440	-29.94	20240130	2200	9.55	20241029	3440	-29.94	20240130	2200	9.55	20241029	1.43	N	008420	500	102 억	79092	N	N	1	N	N
135	20241106	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	50	2	2.09	39470750	16319	141.18	2390	2450	2360	3105	1675	2390	2418.70	0.39	-846	2416	2402	2381	2367	2346	2410	2375	103	715	500	1720	5	1	20503505	500	2.70	0.27	12	0.08	905.00	9087.00	3440	20240130	-29.07	2200	20241029	10.91	3440	-29.07	20240130	2200	10.91	20241029	3440	-29.07	20240130	2200	10.91	20241029	1.43	N	008420	500	102 억	79092	N	N	1	N	N
136	20241106	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-15	5	-0.63	1419880	598	5.17	2390	2390	2360	3105	1675	2390	2374.38	0.39	52	2416	2402	2381	2367	2346	2410	2375	103	715	500	1720	5	1	20503505	487	2.62	0.26	12	0.00	905.00	9087.00	3440	20240130	-30.96	2200	20241029	7.95	3440	-30.96	20240130	2200	7.95	20241029	3440	-30.96	20240130	2200	7.95	20241029	1.43	N	008420	500	102 억	79092	N	N	1	N	N
137	20241106	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2360	-30	5	-1.26	936370	395	3.42	2390	2390	2360	3105	1675	2390	2370.56	0.39	-4	2416	2402	2381	2367	2346	2410	2375	103	715	500	1720	5	1	20503505	484	2.61	0.26	12	0.00	905.00	9087.00	3440	20240130	-31.40	2200	20241029	7.27	3440	-31.40	20240130	2200	7.27	20241029	3440	-31.40	20240130	2200	7.27	20241029	1.43	N	008420	500	102 억	79092	N	N	1	N	N
138	20241105	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2390	5	2	0.21	24471000	10275	30.56	2360	2395	2360	3100	1670	2385	2381.60	0.38	413	2458	2421	2348	2311	2238	2440	2330	103	715	500	1710	5	1	20503505	490	2.64	0.26	12	0.05	905.00	9087.00	3440	20240130	-30.52	2200	20241029	8.64	3440	-30.52	20240130	2200	8.64	20241029	3440	-30.52	20240130	2200	8.64	20241029	1.45	N	008420	500	102 억	78651	N	N	1	N	N
139	20241105	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	-5	5	-0.21	15735225	6606	19.65	2360	2395	2360	3100	1670	2385	2381.96	0.38	280	2458	2421	2348	2311	2238	2440	2330	103	715	500	1710	5	1	20503505	488	2.63	0.26	12	0.03	905.00	9087.00	3440	20240130	-30.81	2200	20241029	8.18	3440	-30.81	20240130	2200	8.18	20241029	3440	-30.81	20240130	2200	8.18	20241029	1.45	N	008420	500	102 억	78651	N	N	1	N	N
140	20241105	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2380	-5	5	-0.21	15406675	6468	19.24	2360	2395	2360	3100	1670	2385	2381.98	0.38	225	2458	2421	2348	2311	2238	2440	2330	103	715	500	1710	5	1	20503505	488	2.63	0.26	12	0.03	905.00	9087.00	3440	20240130	-30.81	2200	20241029	8.18	3440	-30.81	20240130	2200	8.18	20241029	3440	-30.81	20240130	2200	8.18	20241029	1.45	N	008420	500	102 억	78651	N	N	1	N	N
141	20241105	130221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-10	5	-0.42	14787875	6208	18.47	2360	2395	2360	3100	1670	2385	2382.07	0.38	225	2458	2421	2348	2311	2238	2440	2330	103	715	500	1710	5	1	20503505	487	2.62	0.26	12	0.03	905.00	9087.00	3440	20240130	-30.96	2200	20241029	7.95	3440	-30.96	20240130	2200	7.95	20241029	3440	-30.96	20240130	2200	7.95	20241029	1.45	N	008420	500	102 억	78651	N	N	1	N	N
142	20241105	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-10	5	-0.42	14526240	6098	18.14	2360	2395	2360	3100	1670	2385	2382.13	0.38	225	2458	2421	2348	2311	2238	2440	2330	103	715	500	1710	5	1	20503505	487	2.62	0.26	12	0.03	905.00	9087.00	3440	20240130	-30.96	2200	20241029	7.95	3440	-30.96	20240130	2200	7.95	20241029	3440	-30.96	20240130	2200	7.95	20241029	1.45	N	008420	500	102 억	78651	N	N	1	N	N
143	20241105	110218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2370	-15	5	-0.63	13956205	5858	17.43	2360	2395	2360	3100	1670	2385	2382.42	0.38	224	2458	2421	2348	2311	2238	2440	2330	103	715	500	1710	5	1	20503505	486	2.62	0.26	12	0.03	905.00	9087.00	3440	20240130	-31.10	2200	20241029	7.73	3440	-31.10	20240130	2200	7.73	20241029	3440	-31.10	20240130	2200	7.73	20241029	1.45	N	008420	500	102 억	78651	N	N	1	N	N
144	20241105	100220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-10	5	-0.42	11333590	4753	14.14	2360	2395	2360	3100	1670	2385	2384.51	0.38	79	2458	2421	2348	2311	2238	2440	2330	103	715	500	1710	5	1	20503505	487	2.62	0.26	12	0.02	905.00	9087.00	3440	20240130	-30.96	2200	20241029	7.95	3440	-30.96	20240130	2200	7.95	20241029	3440	-30.96	20240130	2200	7.95	20241029	1.45	N	008420	500	102 억	78651	N	N	1	N	N
145	20241105	090219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2360	-25	5	-1.05	1390065	589	1.75	2360	2360	2360	3100	1670	2385	2360.00	0.38	0	2458	2421	2348	2311	2238	2440	2330	103	715	500	1710	5	1	20503505	484	2.61	0.26	12	0.00	905.00	9087.00	3440	20240130	-31.40	2200	20241029	7.27	3440	-31.40	20240130	2200	7.27	20241029	3440	-31.40	20240130	2200	7.27	20241029	1.45	N	008420	500	102 억	78651	N	N	1	N	N
146	20241104	160219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2385	80	2	3.47	79013880	33607	126.42	2320	2385	2275	2995	1615	2305	2351.15	0.39	-661	2361	2332	2306	2277	2251	2320	2265	103	690	500	1650	5	1	20503505	489	2.64	0.26	12	0.16	905.00	9087.00	3440	20240130	-30.67	2200	20241029	8.41	3440	-30.67	20240130	2200	8.41	20241029	3440	-30.67	20240130	2200	8.41	20241029	1.41	N	008420	500	102 억	79370	N	N	1	N	N
147	20241104	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	70	2	3.04	68150625	29049	109.27	2320	2380	2275	2995	1615	2305	2346.10	0.39	-661	2361	2332	2306	2277	2251	2320	2265	103	690	500	1650	5	1	20503505	487	2.62	0.26	12	0.14	905.00	9087.00	3440	20240130	-30.96	2200	20241029	7.95	3440	-30.96	20240130	2200	7.95	20241029	3440	-30.96	20240130	2200	7.95	20241029	1.41	N	008420	500	102 억	79370	N	N	0	N	N
148	20241104	140220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2365	60	2	2.60	58283230	24895	93.65	2320	2370	2275	2995	1615	2305	2341.21	0.39	-647	2361	2332	2306	2277	2251	2320	2265	103	690	500	1650	5	1	20503505	485	2.61	0.26	12	0.12	905.00	9087.00	3440	20240130	-31.25	2200	20241029	7.50	3440	-31.25	20240130	2200	7.50	20241029	3440	-31.25	20240130	2200	7.50	20241029	1.41	N	008420	500	102 억	79370	N	N	0	N	N
149	20241104	130200	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	45	2	1.95	39265410	16851	63.39	2320	2355	2275	2995	1615	2305	2330.20	0.39	-474	2361	2332	2306	2277	2251	2320	2265	103	690	500	1650	5	1	20503505	482	2.60	0.26	12	0.08	905.00	9087.00	3440	20240130	-31.69	2200	20241029	6.82	3440	-31.69	20240130	2200	6.82	20241029	3440	-31.69	20240130	2200	6.82	20241029	1.41	N	008420	500	102 억	79370	N	N	0	N	N
150	20241104	120217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	15	2	0.65	10290415	4472	16.82	2320	2320	2275	2995	1615	2305	2301.05	0.39	-307	2361	2332	2306	2277	2251	2320	2265	103	690	500	1650	5	1	20503505	476	2.56	0.26	12	0.02	905.00	9087.00	3440	20240130	-32.56	2200	20241029	5.45	3440	-32.56	20240130	2200	5.45	20241029	3440	-32.56	20240130	2200	5.45	20241029	1.41	N	008420	500	102 억	79370	N	N	0	N	N
151	20241104	110217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2305	0	3	0.00	7723685	3360	12.64	2320	2320	2275	2995	1615	2305	2298.66	0.39	-243	2361	2332	2306	2277	2251	2320	2265	103	690	500	1650	5	1	20503505	473	2.55	0.25	12	0.02	905.00	9087.00	3440	20240130	-32.99	2200	20241029	4.77	3440	-32.99	20240130	2200	4.77	20241029	3440	-32.99	20240130	2200	4.77	20241029	1.41	N	008420	500	102 억	79370	N	N	0	N	N
152	20241104	100216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2300	-5	5	-0.22	3021310	1310	4.93	2320	2320	2285	2995	1615	2305	2306.38	0.39	-338	2361	2332	2306	2277	2251	2320	2265	103	690	500	1650	5	1	20503505	472	2.54	0.25	12	0.01	905.00	9087.00	3440	20240130	-33.14	2200	20241029	4.55	3440	-33.14	20240130	2200	4.55	20241029	3440	-33.14	20240130	2200	4.55	20241029	1.41	N	008420	500	102 억	79370	N	N	0	N	N
153	20241104	090216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2320	15	2	0.65	1514510	653	2.46	2320	2320	2320	2995	1615	2305	2320.00	0.39	0	2361	2332	2306	2277	2251	2320	2265	103	690	500	1650	5	1	20503505	476	2.56	0.26	12	0.00	905.00	9087.00	3440	20240130	-32.56	2200	20241029	5.45	3440	-32.56	20240130	2200	5.45	20241029	3440	-32.56	20240130	2200	5.45	20241029	1.41	N	008420	500	102 억	79370	N	N	0	N	N
154	20241101	160211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2305	-40	5	-1.71	60854985	26584	170.69	2325	2335	2280	3045	1645	2345	2288.95	0.39	-541	2395	2370	2320	2295	2245	2382	2307	103	700	500	1680	5	1	20503505	473	2.55	0.25	12	0.13	905.00	9087.00	3440	20240130	-32.99	2200	20241029	4.77	3440	-32.99	20240130	2200	4.77	20241029	3440	-32.99	20240130	2200	4.77	20241029	1.36	N	008420	500	102 억	79782	N	N	0	N	N
155	20241101	150217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2285	-60	5	-2.56	56779030	24809	159.30	2325	2335	2280	3045	1645	2345	2288.42	0.39	-102	2395	2370	2320	2295	2245	2382	2307	103	700	500	1680	5	1	20503505	469	2.52	0.25	12	0.12	905.00	9087.00	3440	20240130	-33.58	2200	20241029	3.86	3440	-33.58	20240130	2200	3.86	20241029	3440	-33.58	20240130	2200	3.86	20241029	1.36	N	008420	500	102 억	79782	N	N	0	N	N
156	20241101	140213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2295	-50	5	-2.13	55392790	24203	155.41	2325	2335	2280	3045	1645	2345	2288.44	0.39	-54	2395	2370	2320	2295	2245	2382	2307	103	700	500	1680	5	1	20503505	471	2.54	0.25	12	0.12	905.00	9087.00	3440	20240130	-33.28	2200	20241029	4.32	3440	-33.28	20240130	2200	4.32	20241029	3440	-33.28	20240130	2200	4.32	20241029	1.36	N	008420	500	102 억	79782	N	N	0	N	N
157	20241101	130227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	-65	5	-2.77	53140720	23220	149.09	2325	2335	2280	3045	1645	2345	2288.33	0.39	258	2395	2370	2320	2295	2245	2382	2307	103	700	500	1680	5	1	20503505	467	2.52	0.25	12	0.11	905.00	9087.00	3440	20240130	-33.72	2200	20241029	3.64	3440	-33.72	20240130	2200	3.64	20241029	3440	-33.72	20240130	2200	3.64	20241029	1.36	N	008420	500	102 억	79782	N	N	0	N	N
158	20241101	120229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2285	-60	5	-2.56	29371075	12818	82.30	2325	2335	2280	3045	1645	2345	2290.97	0.39	426	2395	2370	2320	2295	2245	2382	2307	103	700	500	1680	5	1	20503505	469	2.52	0.25	12	0.06	905.00	9087.00	3440	20240130	-33.58	2200	20241029	3.86	3440	-33.58	20240130	2200	3.86	20241029	3440	-33.58	20240130	2200	3.86	20241029	1.36	N	008420	500	102 억	79782	N	N	0	N	N
159	20241101	110227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2300	-45	5	-1.92	27320370	11924	76.56	2325	2335	2280	3045	1645	2345	2290.75	0.39	662	2395	2370	2320	2295	2245	2382	2307	103	700	500	1680	5	1	20503505	472	2.54	0.25	12	0.06	905.00	9087.00	3440	20240130	-33.14	2200	20241029	4.55	3440	-33.14	20240130	2200	4.55	20241029	3440	-33.14	20240130	2200	4.55	20241029	1.36	N	008420	500	102 억	79782	N	N	0	N	N
160	20241101	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2300	-45	5	-1.92	18677370	8141	52.27	2325	2335	2290	3045	1645	2345	2293.60	0.39	486	2395	2370	2320	2295	2245	2382	2307	103	700	500	1680	5	1	20503505	472	2.54	0.25	12	0.04	905.00	9087.00	3440	20240130	-33.14	2200	20241029	4.55	3440	-33.14	20240130	2200	4.55	20241029	3440	-33.14	20240130	2200	4.55	20241029	1.36	N	008420	500	102 억	79782	N	N	0	N	N
161	20241101	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-20	5	-0.85	673925	289	1.86	2325	2325	2325	3045	1645	2345	2325.00	0.39	-131	2395	2370	2320	2295	2245	2382	2307	103	700	500	1680	5	1	20503505	477	2.57	0.26	12	0.00	905.00	9087.00	3440	20240130	-32.41	2200	20241029	5.68	3440	-32.41	20240130	2200	5.68	20241029	3440	-32.41	20240130	2200	5.68	20241029	1.36	N	008420	500	102 억	79782	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History