KissMeData/007280/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

53 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	20231031	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1837	-2	5	-0.11	43522541	23617	187.57	1824	1852	1824	2390	1288	1839	1842.85	0.21	126	1937	1888	1858	1809	1779	1873	1794	303	551	500	1320	1	1	60589598	1113	2.77	0.55	12	0.04	664.00	3322.00	2270	20230221	-19.07	1679	20230726	9.41	2270	-19.07	20230221	1679	9.41	20230726	2270	-19.07	20230221	1679	9.41	20230726	0.43	N	007280	500	302 억	129947	N	N	0	N	N
3	20231031	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1838	-1	5	-0.05	41836174	22699	180.28	1824	1852	1824	2390	1288	1839	1843.08	0.21	126	1937	1888	1858	1809	1779	1873	1794	303	551	500	1320	1	1	60589598	1114	2.77	0.55	12	0.04	664.00	3322.00	2270	20230221	-19.03	1679	20230726	9.47	2270	-19.03	20230221	1679	9.47	20230726	2270	-19.03	20230221	1679	9.47	20230726	0.43	N	007280	500	302 억	129947	N	N	0	N	N
4	20231031	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1842	3	2	0.16	39846454	21618	171.69	1824	1852	1824	2390	1288	1839	1843.21	0.21	225	1937	1888	1858	1809	1779	1873	1794	303	551	500	1320	1	1	60589598	1116	2.77	0.55	12	0.04	664.00	3322.00	2270	20230221	-18.85	1679	20230726	9.71	2270	-18.85	20230221	1679	9.71	20230726	2270	-18.85	20230221	1679	9.71	20230726	0.43	N	007280	500	302 억	129947	N	N	0	N	N
5	20231031	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	1	2	0.05	38630609	20957	166.44	1824	1852	1824	2390	1288	1839	1843.33	0.21	225	1937	1888	1858	1809	1779	1873	1794	303	551	500	1320	1	1	60589598	1115	2.77	0.55	12	0.03	664.00	3322.00	2270	20230221	-18.94	1679	20230726	9.59	2270	-18.94	20230221	1679	9.59	20230726	2270	-18.94	20230221	1679	9.59	20230726	0.43	N	007280	500	302 억	129947	N	N	0	N	N
6	20231031	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	8	2	0.44	37023471	20084	159.51	1824	1852	1824	2390	1288	1839	1843.43	0.21	247	1937	1888	1858	1809	1779	1873	1794	303	551	500	1320	1	1	60589598	1119	2.78	0.56	12	0.03	664.00	3322.00	2270	20230221	-18.63	1679	20230726	10.01	2270	-18.63	20230221	1679	10.01	20230726	2270	-18.63	20230221	1679	10.01	20230726	0.43	N	007280	500	302 억	129947	N	N	0	N	N
7	20231031	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	8	2	0.44	36912639	20024	159.03	1824	1852	1824	2390	1288	1839	1843.42	0.21	253	1937	1888	1858	1809	1779	1873	1794	303	551	500	1320	1	1	60589598	1119	2.78	0.56	12	0.03	664.00	3322.00	2270	20230221	-18.63	1679	20230726	10.01	2270	-18.63	20230221	1679	10.01	20230726	2270	-18.63	20230221	1679	10.01	20230726	0.43	N	007280	500	302 억	129947	N	N	0	N	N
8	20231031	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1839	0	3	0.00	33245688	18035	143.24	1824	1852	1824	2390	1288	1839	1843.40	0.21	252	1937	1888	1858	1809	1779	1873	1794	303	551	500	1320	1	1	60589598	1114	2.77	0.55	12	0.03	664.00	3322.00	2270	20230221	-18.99	1679	20230726	9.53	2270	-18.99	20230221	1679	9.53	20230726	2270	-18.99	20230221	1679	9.53	20230726	0.43	N	007280	500	302 억	129947	N	N	0	N	N
9	20231031	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1826	-13	5	-0.71	7043116	3861	30.66	1824	1826	1824	2390	1288	1839	1824.17	0.21	51	1937	1888	1858	1809	1779	1873	1794	303	551	500	1320	1	1	60589598	1106	2.75	0.55	12	0.01	664.00	3322.00	2270	20230221	-19.56	1679	20230726	8.76	2270	-19.56	20230221	1679	8.76	20230726	2270	-19.56	20230221	1679	8.76	20230726	0.43	N	007280	500	302 억	129947	N	N	0	N	N
10	20231030	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1839	-8	5	-0.43	23146312	12591	68.81	1847	1907	1828	2400	1293	1847	1838.32	0.21	8	1969	1908	1861	1800	1753	1938	1830	303	553	500	1320	1	1	60589598	1114	2.77	0.55	12	0.02	664.00	3322.00	2270	20230221	-18.99	1679	20230726	9.53	2270	-18.99	20230221	1679	9.53	20230726	2270	-18.99	20230221	1679	9.53	20230726	0.43	N	007280	500	302 억	130123	N	N	0	N	N
11	20231030	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1848	1	2	0.05	19998834	10882	59.47	1847	1907	1828	2400	1293	1847	1837.79	0.21	-85	1969	1908	1861	1800	1753	1938	1830	303	553	500	1320	1	1	60589598	1120	2.78	0.56	12	0.02	664.00	3322.00	2270	20230221	-18.59	1679	20230726	10.07	2270	-18.59	20230221	1679	10.07	20230726	2270	-18.59	20230221	1679	10.07	20230726	0.43	N	007280	500	302 억	130123	N	N	0	N	N
12	20231030	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	0	3	0.00	19527909	10627	58.08	1847	1907	1828	2400	1293	1847	1837.57	0.21	76	1969	1908	1861	1800	1753	1938	1830	303	553	500	1320	1	1	60589598	1119	2.78	0.56	12	0.02	664.00	3322.00	2270	20230221	-18.63	1679	20230726	10.01	2270	-18.63	20230221	1679	10.01	20230726	2270	-18.63	20230221	1679	10.01	20230726	0.43	N	007280	500	302 억	130123	N	N	0	N	N
13	20231030	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1835	-12	5	-0.65	18793712	10229	55.90	1847	1907	1828	2400	1293	1847	1837.30	0.21	147	1969	1908	1861	1800	1753	1938	1830	303	553	500	1320	1	1	60589598	1112	2.76	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.16	1679	20230726	9.29	2270	-19.16	20230221	1679	9.29	20230726	2270	-19.16	20230221	1679	9.29	20230726	0.43	N	007280	500	302 억	130123	N	N	0	N	N
14	20231030	120221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	-16	5	-0.87	11656890	6331	34.60	1847	1907	1830	2400	1293	1847	1841.24	0.21	55	1969	1908	1861	1800	1753	1938	1830	303	553	500	1320	1	1	60589598	1109	2.76	0.55	12	0.01	664.00	3322.00	2270	20230221	-19.34	1679	20230726	9.05	2270	-19.34	20230221	1679	9.05	20230726	2270	-19.34	20230221	1679	9.05	20230726	0.43	N	007280	500	302 억	130123	N	N	0	N	N
15	20231030	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	-1	5	-0.05	5902771	3193	17.45	1847	1907	1835	2400	1293	1847	1848.66	0.21	58	1969	1908	1861	1800	1753	1938	1830	303	553	500	1320	1	1	60589598	1118	2.78	0.56	12	0.01	664.00	3322.00	2270	20230221	-18.68	1679	20230726	9.95	2270	-18.68	20230221	1679	9.95	20230726	2270	-18.68	20230221	1679	9.95	20230726	0.43	N	007280	500	302 억	130123	N	N	0	N	N
16	20231030	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	-1	5	-0.05	4654000	2515	13.74	1847	1907	1845	2400	1293	1847	1850.50	0.21	58	1969	1908	1861	1800	1753	1938	1830	303	553	500	1320	1	1	60589598	1118	2.78	0.56	12	0.00	664.00	3322.00	2270	20230221	-18.68	1679	20230726	9.95	2270	-18.68	20230221	1679	9.95	20230726	2270	-18.68	20230221	1679	9.95	20230726	0.43	N	007280	500	302 억	130123	N	N	0	N	N
17	20231030	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1906	59	2	3.19	603015	326	1.78	1847	1907	1847	2400	1293	1847	1849.74	0.21	-7	1969	1908	1861	1800	1753	1938	1830	303	553	500	1320	1	1	60589598	1155	2.87	0.57	12	0.00	664.00	3322.00	2270	20230221	-16.04	1679	20230726	13.52	2270	-16.04	20230221	1679	13.52	20230726	2270	-16.04	20230221	1679	13.52	20230726	0.43	N	007280	500	302 억	130123	N	N	0	N	N
18	20231027	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	6	2	0.33	30030483	16255	78.91	1840	1922	1814	2390	1288	1840	1847.47	0.21	1375	1882	1860	1844	1822	1806	1853	1815	303	550	500	1320	1	1	60589598	1118	2.78	0.56	12	0.03	664.00	3322.00	2270	20230221	-18.68	1679	20230726	9.95	2270	-18.68	20230221	1679	9.95	20230726	2270	-18.68	20230221	1679	9.95	20230726	0.43	N	007280	500	302 억	130078	N	N	0	N	N
19	20231027	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	7	2	0.38	20119939	10877	52.80	1840	1922	1814	2390	1288	1840	1849.79	0.21	1328	1882	1860	1844	1822	1806	1853	1815	303	550	500	1320	1	1	60589598	1119	2.78	0.56	12	0.02	664.00	3322.00	2270	20230221	-18.63	1679	20230726	10.01	2270	-18.63	20230221	1679	10.01	20230726	2270	-18.63	20230221	1679	10.01	20230726	0.43	N	007280	500	302 억	130078	N	N	0	N	N
20	20231027	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1853	13	2	0.71	17428488	9418	45.72	1840	1922	1814	2390	1288	1840	1850.57	0.21	1329	1882	1860	1844	1822	1806	1853	1815	303	550	500	1320	1	1	60589598	1123	2.79	0.56	12	0.02	664.00	3322.00	2270	20230221	-18.37	1679	20230726	10.36	2270	-18.37	20230221	1679	10.36	20230726	2270	-18.37	20230221	1679	10.36	20230726	0.43	N	007280	500	302 억	130078	N	N	0	N	N
21	20231027	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	0	3	0.00	17404376	9405	45.66	1840	1922	1814	2390	1288	1840	1850.57	0.21	1329	1882	1860	1844	1822	1806	1853	1815	303	550	500	1320	1	1	60589598	1115	2.77	0.55	12	0.02	664.00	3322.00	2270	20230221	-18.94	1679	20230726	9.59	2270	-18.94	20230221	1679	9.59	20230726	2270	-18.94	20230221	1679	9.59	20230726	0.43	N	007280	500	302 억	130078	N	N	0	N	N
22	20231027	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1856	16	2	0.87	17398825	9402	45.64	1840	1922	1814	2390	1288	1840	1850.57	0.21	1329	1882	1860	1844	1822	1806	1853	1815	303	550	500	1320	1	1	60589598	1125	2.80	0.56	12	0.02	664.00	3322.00	2270	20230221	-18.24	1679	20230726	10.54	2270	-18.24	20230221	1679	10.54	20230726	2270	-18.24	20230221	1679	10.54	20230726	0.43	N	007280	500	302 억	130078	N	N	0	N	N
23	20231027	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1888	48	2	2.61	5051038	2705	13.13	1840	1922	1840	2390	1288	1840	1867.48	0.21	1297	1882	1860	1844	1822	1806	1853	1815	303	550	500	1320	1	1	60589598	1144	2.84	0.57	12	0.00	664.00	3322.00	2270	20230221	-16.83	1679	20230726	12.45	2270	-16.83	20230221	1679	12.45	20230726	2270	-16.83	20230221	1679	12.45	20230726	0.43	N	007280	500	302 억	130078	N	N	0	N	N
24	20231027	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	0	3	0.00	55200	30	0.15	1840	1840	1840	2390	1288	1840	1840.00	0.21	0	1882	1860	1844	1822	1806	1853	1815	303	550	500	1320	1	1	60589598	1115	2.77	0.55	12	0.00	664.00	3322.00	2270	20230221	-18.94	1679	20230726	9.59	2270	-18.94	20230221	1679	9.59	20230726	2270	-18.94	20230221	1679	9.59	20230726	0.43	N	007280	500	302 억	130078	N	N	0	N	N
25	20231026	160219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-26	5	-1.39	37745315	20484	72.85	1864	1866	1828	2425	1307	1866	1842.67	0.22	-1389	1933	1899	1878	1844	1823	1889	1834	303	559	500	1340	1	1	60589598	1115	2.77	0.55	12	0.03	664.00	3322.00	2270	20230221	-18.94	1679	20230726	9.59	2270	-18.94	20230221	1679	9.59	20230726	2270	-18.94	20230221	1679	9.59	20230726	0.43	N	007280	500	302 억	131439	N	N	0	N	N
26	20231026	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1837	-29	5	-1.55	25738134	13939	49.57	1864	1866	1828	2425	1307	1866	1846.48	0.22	-1350	1933	1899	1878	1844	1823	1889	1834	303	559	500	1340	1	1	60589598	1113	2.77	0.55	12	0.02	664.00	3322.00	2270	20230221	-19.07	1679	20230726	9.41	2270	-19.07	20230221	1679	9.41	20230726	2270	-19.07	20230221	1679	9.41	20230726	0.43	N	007280	500	302 억	131439	N	N	0	N	N
27	20231026	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1854	-12	5	-0.64	15553002	8415	29.93	1864	1866	1828	2425	1307	1866	1848.23	0.22	-963	1933	1899	1878	1844	1823	1889	1834	303	559	500	1340	1	1	60589598	1123	2.79	0.56	12	0.01	664.00	3322.00	2270	20230221	-18.33	1679	20230726	10.42	2270	-18.33	20230221	1679	10.42	20230726	2270	-18.33	20230221	1679	10.42	20230726	0.43	N	007280	500	302 억	131439	N	N	0	N	N
28	20231026	130219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1856	-10	5	-0.54	12737718	6895	24.52	1864	1866	1828	2425	1307	1866	1847.37	0.22	-878	1933	1899	1878	1844	1823	1889	1834	303	559	500	1340	1	1	60589598	1125	2.80	0.56	12	0.01	664.00	3322.00	2270	20230221	-18.24	1679	20230726	10.54	2270	-18.24	20230221	1679	10.54	20230726	2270	-18.24	20230221	1679	10.54	20230726	0.43	N	007280	500	302 억	131439	N	N	0	N	N
29	20231026	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1856	-10	5	-0.54	12331271	6676	23.74	1864	1866	1828	2425	1307	1866	1847.09	0.22	-862	1933	1899	1878	1844	1823	1889	1834	303	559	500	1340	1	1	60589598	1125	2.80	0.56	12	0.01	664.00	3322.00	2270	20230221	-18.24	1679	20230726	10.54	2270	-18.24	20230221	1679	10.54	20230726	2270	-18.24	20230221	1679	10.54	20230726	0.43	N	007280	500	302 억	131439	N	N	0	N	N
30	20231026	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1858	-8	5	-0.43	11465801	6208	22.08	1864	1866	1828	2425	1307	1866	1846.92	0.22	-855	1933	1899	1878	1844	1823	1889	1834	303	559	500	1340	1	1	60589598	1126	2.80	0.56	12	0.01	664.00	3322.00	2270	20230221	-18.15	1679	20230726	10.66	2270	-18.15	20230221	1679	10.66	20230726	2270	-18.15	20230221	1679	10.66	20230726	0.43	N	007280	500	302 억	131439	N	N	0	N	N
31	20231026	100221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	-6	5	-0.32	10065496	5453	19.39	1864	1866	1828	2425	1307	1866	1845.84	0.22	-834	1933	1899	1878	1844	1823	1889	1834	303	559	500	1340	1	1	60589598	1127	2.80	0.56	12	0.01	664.00	3322.00	2270	20230221	-18.06	1679	20230726	10.78	2270	-18.06	20230221	1679	10.78	20230726	2270	-18.06	20230221	1679	10.78	20230726	0.43	N	007280	500	302 억	131439	N	N	0	N	N
32	20231026	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	-35	5	-1.88	2421634	1315	4.68	1864	1864	1831	2425	1307	1866	1841.43	0.22	-12	1933	1899	1878	1844	1823	1889	1834	303	559	500	1340	1	1	60589598	1109	2.76	0.55	12	0.00	664.00	3322.00	2270	20230221	-19.34	1679	20230726	9.05	2270	-19.34	20230221	1679	9.05	20230726	2270	-19.34	20230221	1679	9.05	20230726	0.43	N	007280	500	302 억	131439	N	N	0	N	N
33	20231025	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1866	-7	5	-0.37	52717337	28106	211.88	1912	1912	1857	2430	1312	1873	1875.66	0.21	62	1903	1888	1879	1864	1855	1883	1859	303	557	500	1340	1	1	60589598	1131	2.81	0.56	12	0.05	664.00	3322.00	2270	20230221	-17.80	1679	20230726	11.14	2270	-17.80	20230221	1679	11.14	20230726	2270	-17.80	20230221	1679	11.14	20230726	0.44	N	007280	500	302 억	130222	N	N	0	N	N
34	20231025	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1871	-2	5	-0.11	45252732	24106	181.73	1912	1912	1857	2430	1312	1873	1877.24	0.21	3028	1903	1888	1879	1864	1855	1883	1859	303	557	500	1340	1	1	60589598	1134	2.82	0.56	12	0.04	664.00	3322.00	2270	20230221	-17.58	1679	20230726	11.44	2270	-17.58	20230221	1679	11.44	20230726	2270	-17.58	20230221	1679	11.44	20230726	0.44	N	007280	500	302 억	130222	N	N	0	N	N
35	20231025	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1880	7	2	0.37	31213962	16572	124.93	1912	1912	1873	2430	1312	1873	1883.54	0.21	1032	1903	1888	1879	1864	1855	1883	1859	303	557	500	1340	1	1	60589598	1139	2.83	0.57	12	0.03	664.00	3322.00	2270	20230221	-17.18	1679	20230726	11.97	2270	-17.18	20230221	1679	11.97	20230726	2270	-17.18	20230221	1679	11.97	20230726	0.44	N	007280	500	302 억	130222	N	N	0	N	N
36	20231025	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1898	25	2	1.33	29136187	15468	116.61	1912	1912	1873	2430	1312	1873	1883.64	0.21	480	1903	1888	1879	1864	1855	1883	1859	303	557	500	1340	1	1	60589598	1150	2.86	0.57	12	0.03	664.00	3322.00	2270	20230221	-16.39	1679	20230726	13.04	2270	-16.39	20230221	1679	13.04	20230726	2270	-16.39	20230221	1679	13.04	20230726	0.44	N	007280	500	302 억	130222	N	N	0	N	N
37	20231025	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1885	12	2	0.64	27190539	14436	108.83	1912	1912	1873	2430	1312	1873	1883.52	0.21	480	1903	1888	1879	1864	1855	1883	1859	303	557	500	1340	1	1	60589598	1142	2.84	0.57	12	0.02	664.00	3322.00	2270	20230221	-16.96	1679	20230726	12.27	2270	-16.96	20230221	1679	12.27	20230726	2270	-16.96	20230221	1679	12.27	20230726	0.44	N	007280	500	302 억	130222	N	N	0	N	N
38	20231025	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1878	5	2	0.27	13874950	7336	55.30	1912	1912	1875	2430	1312	1873	1891.35	0.21	202	1903	1888	1879	1864	1855	1883	1859	303	557	500	1340	1	1	60589598	1138	2.83	0.57	12	0.01	664.00	3322.00	2270	20230221	-17.27	1679	20230726	11.85	2270	-17.27	20230221	1679	11.85	20230726	2270	-17.27	20230221	1679	11.85	20230726	0.44	N	007280	500	302 억	130222	N	N	0	N	N
39	20231025	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1900	27	2	1.44	3308009	1733	13.06	1912	1912	1895	2430	1312	1873	1908.83	0.21	-1	1903	1888	1879	1864	1855	1883	1859	303	557	500	1340	1	1	60589598	1151	2.86	0.57	12	0.00	664.00	3322.00	2270	20230221	-16.30	1679	20230726	13.16	2270	-16.30	20230221	1679	13.16	20230726	2270	-16.30	20230221	1679	13.16	20230726	0.44	N	007280	500	302 억	130222	N	N	0	N	N
40	20231025	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1912	39	2	2.08	59102	31	0.23	1912	1912	1895	2430	1312	1873	1906.52	0.21	0	1903	1888	1879	1864	1855	1883	1859	303	557	500	1340	1	1	60589598	1158	2.88	0.58	12	0.00	664.00	3322.00	2270	20230221	-15.77	1679	20230726	13.88	2270	-15.77	20230221	1679	13.88	20230726	2270	-15.77	20230221	1679	13.88	20230726	0.44	N	007280	500	302 억	130222	N	N	0	N	N
41	20231024	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1873	-1	5	-0.05	24863418	13265	98.06	1894	1894	1870	2435	1312	1874	1874.36	0.22	706	1906	1890	1860	1844	1814	1898	1852	303	561	500	1340	1	1	60589598	1135	2.82	0.56	12	0.02	664.00	3322.00	2270	20230221	-17.49	1679	20230726	11.55	2270	-17.49	20230221	1679	11.55	20230726	2270	-17.49	20230221	1679	11.55	20230726	0.45	N	007280	500	302 억	130311	N	N	0	N	N
42	20231024	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1878	4	2	0.21	24556226	13101	96.85	1894	1894	1870	2435	1312	1874	1874.38	0.22	704	1906	1890	1860	1844	1814	1898	1852	303	561	500	1340	1	1	60589598	1138	2.83	0.57	12	0.02	664.00	3322.00	2270	20230221	-17.27	1679	20230726	11.85	2270	-17.27	20230221	1679	11.85	20230726	2270	-17.27	20230221	1679	11.85	20230726	0.45	N	007280	500	302 억	130311	N	N	0	N	N
43	20231024	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1871	-3	5	-0.16	20466596	10921	80.73	1894	1894	1870	2435	1312	1874	1874.06	0.22	44	1906	1890	1860	1844	1814	1898	1852	303	561	500	1340	1	1	60589598	1134	2.82	0.56	12	0.02	664.00	3322.00	2270	20230221	-17.58	1679	20230726	11.44	2270	-17.58	20230221	1679	11.44	20230726	2270	-17.58	20230221	1679	11.44	20230726	0.45	N	007280	500	302 억	130311	N	N	0	N	N
44	20231024	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1880	6	2	0.32	19796526	10563	78.09	1894	1894	1870	2435	1312	1874	1874.14	0.22	44	1906	1890	1860	1844	1814	1898	1852	303	561	500	1340	1	1	60589598	1139	2.83	0.57	12	0.02	664.00	3322.00	2270	20230221	-17.18	1679	20230726	11.97	2270	-17.18	20230221	1679	11.97	20230726	2270	-17.18	20230221	1679	11.97	20230726	0.45	N	007280	500	302 억	130311	N	N	0	N	N
45	20231024	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1881	7	2	0.37	7587805	4041	29.87	1894	1894	1870	2435	1312	1874	1877.70	0.22	43	1906	1890	1860	1844	1814	1898	1852	303	561	500	1340	1	1	60589598	1140	2.83	0.57	12	0.01	664.00	3322.00	2270	20230221	-17.14	1679	20230726	12.03	2270	-17.14	20230221	1679	12.03	20230726	2270	-17.14	20230221	1679	12.03	20230726	0.45	N	007280	500	302 억	130311	N	N	0	N	N
46	20231024	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1874	0	3	0.00	3311785	1758	13.00	1894	1894	1873	2435	1312	1874	1883.84	0.22	26	1906	1890	1860	1844	1814	1898	1852	303	561	500	1340	1	1	60589598	1135	2.82	0.56	12	0.00	664.00	3322.00	2270	20230221	-17.44	1679	20230726	11.61	2270	-17.44	20230221	1679	11.61	20230726	2270	-17.44	20230221	1679	11.61	20230726	0.45	N	007280	500	302 억	130311	N	N	0	N	N
47	20231024	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1887	13	2	0.69	2009073	1065	7.87	1894	1894	1874	2435	1312	1874	1886.45	0.22	4	1906	1890	1860	1844	1814	1898	1852	303	561	500	1340	1	1	60589598	1143	2.84	0.57	12	0.00	664.00	3322.00	2270	20230221	-16.87	1679	20230726	12.39	2270	-16.87	20230221	1679	12.39	20230726	2270	-16.87	20230221	1679	12.39	20230726	0.45	N	007280	500	302 억	130311	N	N	0	N	N
48	20231024	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1874	0	3	0.00	0	0	0.00	0	0	0	2435	1312	1874	0.00	0.22	0	1906	1890	1860	1844	1814	1898	1852	303	561	500	1340	1	1	60589598	1135	2.82	0.56	12	0.00	664.00	3322.00	2270	20230221	-17.44	1679	20230726	11.61	2270	-17.44	20230221	1679	11.61	20230726	2270	-17.44	20230221	1679	11.61	20230726	0.45	N	007280	500	302 억	130311	N	N	0	N	N
49	20231023	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1874	15	2	0.81	25182180	13527	55.44	1830	1876	1830	2415	1302	1859	1861.62	0.22	-51	1943	1901	1879	1837	1815	1890	1826	303	556	500	1330	1	1	60589598	1135	2.82	0.56	12	0.02	664.00	3322.00	2280	20221019	-17.81	1679	20230726	11.61	2270	-17.44	20230221	1679	11.61	20230726	2270	-17.44	20230221	1679	11.61	20230726	0.46	N	007280	500	302 억	130362	N	N	0	N	N
50	20231023	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1858	-1	5	-0.05	16795709	9019	36.96	1830	1876	1830	2415	1302	1859	1862.26	0.22	-49	1943	1901	1879	1837	1815	1890	1826	303	556	500	1330	1	1	60589598	1126	2.80	0.56	12	0.01	664.00	3322.00	2280	20221019	-18.51	1679	20230726	10.66	2270	-18.15	20230221	1679	10.66	20230726	2270	-18.15	20230221	1679	10.66	20230726	0.46	N	007280	500	302 억	130362	N	N	0	N	N
51	20231023	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1876	17	2	0.91	14644855	7863	32.23	1830	1876	1830	2415	1302	1859	1862.50	0.22	1	1943	1901	1879	1837	1815	1890	1826	303	556	500	1330	1	1	60589598	1137	2.83	0.56	12	0.01	664.00	3322.00	2280	20221019	-17.72	1679	20230726	11.73	2270	-17.36	20230221	1679	11.73	20230726	2270	-17.36	20230221	1679	11.73	20230726	0.46	N	007280	500	302 억	130362	N	N	0	N	N
52	20231023	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1866	7	2	0.38	8381672	4518	18.52	1830	1866	1830	2415	1302	1859	1855.17	0.22	1	1943	1901	1879	1837	1815	1890	1826	303	556	500	1330	1	1	60589598	1131	2.81	0.56	12	0.01	664.00	3322.00	2280	20221019	-18.16	1679	20230726	11.14	2270	-17.80	20230221	1679	11.14	20230726	2270	-17.80	20230221	1679	11.14	20230726	0.46	N	007280	500	302 억	130362	N	N	0	N	N
53	20231023	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1865	6	2	0.32	7042398	3800	15.57	1830	1866	1830	2415	1302	1859	1853.26	0.22	1	1943	1901	1879	1837	1815	1890	1826	303	556	500	1330	1	1	60589598	1130	2.81	0.56	12	0.01	664.00	3322.00	2280	20221019	-18.20	1679	20230726	11.08	2270	-17.84	20230221	1679	11.08	20230726	2270	-17.84	20230221	1679	11.08	20230726	0.46	N	007280	500	302 억	130362	N	N	0	N	N
54	20231023	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1866	7	2	0.38	6950986	3751	15.37	1830	1866	1830	2415	1302	1859	1853.10	0.22	1	1943	1901	1879	1837	1815	1890	1826	303	556	500	1330	1	1	60589598	1131	2.81	0.56	12	0.01	664.00	3322.00	2280	20221019	-18.16	1679	20230726	11.14	2270	-17.80	20230221	1679	11.14	20230726	2270	-17.80	20230221	1679	11.14	20230726	0.46	N	007280	500	302 억	130362	N	N	0	N	N
55	20231023	100213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	0	3	0.00	5210864	2816	11.54	1830	1859	1830	2415	1302	1859	1850.45	0.22	0	1943	1901	1879	1837	1815	1890	1826	303	556	500	1330	1	1	60589598	1126	2.80	0.56	12	0.00	664.00	3322.00	2280	20221019	-18.46	1679	20230726	10.72	2270	-18.11	20230221	1679	10.72	20230726	2270	-18.11	20230221	1679	10.72	20230726	0.46	N	007280	500	302 억	130362	N	N	0	N	N
56	20231023	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	0	3	0.00	1557969	851	3.49	1830	1859	1830	2415	1302	1859	1830.72	0.22	0	1943	1901	1879	1837	1815	1890	1826	303	556	500	1330	1	1	60589598	1126	2.80	0.56	12	0.00	664.00	3322.00	2280	20221019	-18.46	1679	20230726	10.72	2270	-18.11	20230221	1679	10.72	20230726	2270	-18.11	20230221	1679	10.72	20230726	0.46	N	007280	500	302 억	130362	N	N	0	N	N
57	20231020	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	-62	5	-3.23	45889706	24400	116.04	1921	1921	1857	2495	1345	1921	1880.74	0.22	-31	2041	1981	1935	1875	1829	1958	1852	303	574	500	1380	1	1	60589598	1126	2.80	0.56	12	0.04	664.00	3322.00	2285	20221018	-18.64	1679	20230726	10.72	2270	-18.11	20230221	1679	10.72	20230726	2270	-18.11	20230221	1679	10.72	20230726	0.46	N	007280	500	302 억	130440	N	N	0	N	N
58	20231020	150214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1882	-39	5	-2.03	28054081	14824	70.50	1921	1921	1861	2495	1345	1921	1892.47	0.22	59	2041	1981	1935	1875	1829	1958	1852	303	574	500	1380	1	1	60589598	1140	2.83	0.57	12	0.02	664.00	3322.00	2285	20221018	-17.64	1679	20230726	12.09	2270	-17.09	20230221	1679	12.09	20230726	2270	-17.09	20230221	1679	12.09	20230726	0.46	N	007280	500	302 억	130440	N	N	0	N	N
59	20231020	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1886	-35	5	-1.82	26302580	13890	66.06	1921	1921	1861	2495	1345	1921	1893.63	0.22	0	2041	1981	1935	1875	1829	1958	1852	303	574	500	1380	1	1	60589598	1143	2.84	0.57	12	0.02	664.00	3322.00	2285	20221018	-17.46	1679	20230726	12.33	2270	-16.92	20230221	1679	12.33	20230726	2270	-16.92	20230221	1679	12.33	20230726	0.46	N	007280	500	302 억	130440	N	N	0	N	N
60	20231020	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1888	-33	5	-1.72	20697857	10912	51.90	1921	1921	1881	2495	1345	1921	1896.79	0.22	0	2041	1981	1935	1875	1829	1958	1852	303	574	500	1380	1	1	60589598	1144	2.84	0.57	12	0.02	664.00	3322.00	2285	20221018	-17.37	1679	20230726	12.45	2270	-16.83	20230221	1679	12.45	20230726	2270	-16.83	20230221	1679	12.45	20230726	0.46	N	007280	500	302 억	130440	N	N	0	N	N
61	20231020	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1882	-39	5	-2.03	20520385	10818	51.45	1921	1921	1881	2495	1345	1921	1896.87	0.22	0	2041	1981	1935	1875	1829	1958	1852	303	574	500	1380	1	1	60589598	1140	2.83	0.57	12	0.02	664.00	3322.00	2285	20221018	-17.64	1679	20230726	12.09	2270	-17.09	20230221	1679	12.09	20230726	2270	-17.09	20230221	1679	12.09	20230726	0.46	N	007280	500	302 억	130440	N	N	0	N	N
62	20231020	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1890	-31	5	-1.61	14246610	7492	35.63	1921	1921	1890	2495	1345	1921	1901.57	0.22	0	2041	1981	1935	1875	1829	1958	1852	303	574	500	1380	1	1	60589598	1145	2.85	0.57	12	0.01	664.00	3322.00	2285	20221018	-17.29	1679	20230726	12.57	2270	-16.74	20230221	1679	12.57	20230726	2270	-16.74	20230221	1679	12.57	20230726	0.46	N	007280	500	302 억	130440	N	N	0	N	N
63	20231020	100213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1901	-20	5	-1.04	6100073	3203	15.23	1921	1921	1901	2495	1345	1921	1904.48	0.22	0	2041	1981	1935	1875	1829	1958	1852	303	574	500	1380	1	1	60589598	1152	2.86	0.57	12	0.01	664.00	3322.00	2285	20221018	-16.81	1679	20230726	13.22	2270	-16.26	20230221	1679	13.22	20230726	2270	-16.26	20230221	1679	13.22	20230726	0.46	N	007280	500	302 억	130440	N	N	0	N	N
64	20231020	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1921	0	3	0.00	7684	4	0.02	1921	1921	1921	2495	1345	1921	1921.00	0.22	0	2041	1981	1935	1875	1829	1958	1852	303	574	500	1380	1	1	60589598	1164	2.89	0.58	12	0.00	664.00	3322.00	2285	20221018	-15.93	1679	20230726	14.41	2270	-15.37	20230221	1679	14.41	20230726	2270	-15.37	20230221	1679	14.41	20230726	0.46	N	007280	500	302 억	130440	N	N	0	N	N
65	20231019	160212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1921	-6	5	-0.31	37966344	19867	794.36	1995	1995	1889	2505	1349	1927	1911.00	0.22	71	1942	1934	1923	1915	1904	1938	1919	303	578	500	1380	1	1	60589598	1164	2.89	0.58	12	0.03	664.00	3322.00	2285	20221018	-15.93	1679	20230726	14.41	2270	-15.37	20230221	1679	14.41	20230726	2280	-15.75	20221019	1679	14.41	20230726	0.46	N	007280	500	302 억	130482	N	N	0	N	N
66	20231019	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1899	-28	5	-1.45	28326929	14813	592.28	1995	1995	1894	2505	1349	1927	1912.30	0.22	837	1942	1934	1923	1915	1904	1938	1919	303	578	500	1380	1	1	60589598	1151	2.86	0.57	12	0.02	664.00	3322.00	2285	20221018	-16.89	1679	20230726	13.10	2270	-16.34	20230221	1679	13.10	20230726	2280	-16.71	20221019	1679	13.10	20230726	0.46	N	007280	500	302 억	130482	N	N	0	N	N
67	20231019	140213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1907	-20	5	-1.04	22606201	11806	472.05	1995	1995	1894	2505	1349	1927	1914.81	0.22	48	1942	1934	1923	1915	1904	1938	1919	303	578	500	1380	1	1	60589598	1155	2.87	0.57	12	0.02	664.00	3322.00	2285	20221018	-16.54	1679	20230726	13.58	2270	-15.99	20230221	1679	13.58	20230726	2280	-16.36	20221019	1679	13.58	20230726	0.46	N	007280	500	302 억	130482	N	N	0	N	N
68	20231019	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1899	-28	5	-1.45	20303218	10594	423.59	1995	1995	1894	2505	1349	1927	1916.48	0.22	48	1942	1934	1923	1915	1904	1938	1919	303	578	500	1380	1	1	60589598	1151	2.86	0.57	12	0.02	664.00	3322.00	2285	20221018	-16.89	1679	20230726	13.10	2270	-16.34	20230221	1679	13.10	20230726	2280	-16.71	20221019	1679	13.10	20230726	0.46	N	007280	500	302 억	130482	N	N	0	N	N
69	20231019	120213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1899	-28	5	-1.45	16801280	8749	349.82	1995	1995	1894	2505	1349	1927	1920.37	0.22	48	1942	1934	1923	1915	1904	1938	1919	303	578	500	1380	1	1	60589598	1151	2.86	0.57	12	0.01	664.00	3322.00	2285	20221018	-16.89	1679	20230726	13.10	2270	-16.34	20230221	1679	13.10	20230726	2280	-16.71	20221019	1679	13.10	20230726	0.46	N	007280	500	302 억	130482	N	N	0	N	N
70	20231019	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1910	-17	5	-0.88	15248905	7932	317.15	1995	1995	1910	2505	1349	1927	1922.45	0.22	282	1942	1934	1923	1915	1904	1938	1919	303	578	500	1380	1	1	60589598	1157	2.88	0.57	12	0.01	664.00	3322.00	2285	20221018	-16.41	1679	20230726	13.76	2270	-15.86	20230221	1679	13.76	20230726	2280	-16.23	20221019	1679	13.76	20230726	0.46	N	007280	500	302 억	130482	N	N	0	N	N
71	20231019	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1911	-16	5	-0.83	9719289	5037	201.40	1995	1995	1910	2505	1349	1927	1929.58	0.22	284	1942	1934	1923	1915	1904	1938	1919	303	578	500	1380	1	1	60589598	1158	2.88	0.58	12	0.01	664.00	3322.00	2285	20221018	-16.37	1679	20230726	13.82	2270	-15.81	20230221	1679	13.82	20230726	2280	-16.18	20221019	1679	13.82	20230726	0.46	N	007280	500	302 억	130482	N	N	0	N	N
72	20231019	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1950	23	2	1.19	2234158	1134	45.34	1995	1995	1933	2505	1349	1927	1970.16	0.22	1	1942	1934	1923	1915	1904	1938	1919	303	578	500	1380	1	1	60589598	1181	2.94	0.59	12	0.00	664.00	3322.00	2285	20221018	-14.66	1679	20230726	16.14	2270	-14.10	20230221	1679	16.14	20230726	2280	-14.47	20221019	1679	16.14	20230726	0.46	N	007280	500	302 억	130482	N	N	0	N	N
73	20231018	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	15	2	0.78	4811432	2500	22.69	1912	1931	1912	2485	1339	1912	1924.56	0.22	128	1946	1929	1913	1896	1880	1937	1904	303	573	500	1370	1	1	60589598	1168	2.90	0.58	12	0.00	664.00	3322.00	2285	20221018	-15.67	1679	20230726	14.77	2270	-15.11	20230221	1679	14.77	20230726	2285	-15.67	20221018	1679	14.77	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
74	20231018	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	15	2	0.78	4501310	2339	21.23	1912	1931	1912	2485	1339	1912	1924.46	0.22	24	1946	1929	1913	1896	1880	1937	1904	303	573	500	1370	1	1	60589598	1168	2.90	0.58	12	0.00	664.00	3322.00	2285	20221018	-15.67	1679	20230726	14.77	2270	-15.11	20230221	1679	14.77	20230726	2285	-15.67	20221018	1679	14.77	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
75	20231018	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1926	14	2	0.73	3831195	1991	18.07	1912	1931	1912	2485	1339	1912	1924.26	0.22	24	1946	1929	1913	1896	1880	1937	1904	303	573	500	1370	1	1	60589598	1167	2.90	0.58	12	0.00	664.00	3322.00	2285	20221018	-15.71	1679	20230726	14.71	2270	-15.15	20230221	1679	14.71	20230726	2285	-15.71	20221018	1679	14.71	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
76	20231018	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1918	6	2	0.31	3763799	1956	17.75	1912	1931	1912	2485	1339	1912	1924.23	0.22	24	1946	1929	1913	1896	1880	1937	1904	303	573	500	1370	1	1	60589598	1162	2.89	0.58	12	0.00	664.00	3322.00	2285	20221018	-16.06	1679	20230726	14.23	2270	-15.51	20230221	1679	14.23	20230726	2285	-16.06	20221018	1679	14.23	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
77	20231018	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1920	8	2	0.42	3400772	1767	16.04	1912	1931	1912	2485	1339	1912	1924.60	0.22	27	1946	1929	1913	1896	1880	1937	1904	303	573	500	1370	1	1	60589598	1163	2.89	0.58	12	0.00	664.00	3322.00	2285	20221018	-15.97	1679	20230726	14.35	2270	-15.42	20230221	1679	14.35	20230726	2285	-15.97	20221018	1679	14.35	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
78	20231018	110212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1924	12	2	0.63	3146476	1635	14.84	1912	1931	1912	2485	1339	1912	1924.45	0.22	27	1946	1929	1913	1896	1880	1937	1904	303	573	500	1370	1	1	60589598	1166	2.90	0.58	12	0.00	664.00	3322.00	2285	20221018	-15.80	1679	20230726	14.59	2270	-15.24	20230221	1679	14.59	20230726	2285	-15.80	20221018	1679	14.59	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
79	20231018	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1929	17	2	0.89	915134	475	4.31	1912	1931	1912	2485	1339	1912	1926.60	0.22	22	1946	1929	1913	1896	1880	1937	1904	303	573	500	1370	1	1	60589598	1169	2.91	0.58	12	0.00	664.00	3322.00	2285	20221018	-15.58	1679	20230726	14.89	2270	-15.02	20230221	1679	14.89	20230726	2285	-15.58	20221018	1679	14.89	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
80	20231018	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1912	0	3	0.00	3824	2	0.02	1912	1912	1912	2485	1339	1912	1912.00	0.22	0	1946	1929	1913	1896	1880	1937	1904	303	573	500	1370	1	1	60589598	1158	2.88	0.58	12	0.00	664.00	3322.00	2285	20221018	-16.32	1679	20230726	13.88	2270	-15.77	20230221	1679	13.88	20230726	2285	-16.32	20221018	1679	13.88	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
81	20231017	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1912	15	2	0.79	21039502	10962	99.34	1897	1930	1897	2465	1328	1897	1919.34	0.22	0	1969	1932	1913	1876	1857	1951	1895	303	568	500	1360	1	1	60589598	1158	2.88	0.58	12	0.02	664.00	3322.00	2285	20221018	-16.32	1679	20230726	13.88	2270	-15.77	20230221	1679	13.88	20230726	2285	-16.32	20221018	1679	13.88	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
82	20231017	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1925	28	2	1.48	19838283	10334	93.65	1897	1930	1897	2465	1328	1897	1919.71	0.22	0	1969	1932	1913	1876	1857	1951	1895	303	568	500	1360	1	1	60589598	1166	2.90	0.58	12	0.02	664.00	3322.00	2285	20221018	-15.75	1679	20230726	14.65	2270	-15.20	20230221	1679	14.65	20230726	2285	-15.75	20221018	1679	14.65	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
83	20231017	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	30	2	1.58	18774345	9779	88.62	1897	1930	1897	2465	1328	1897	1919.86	0.22	0	1969	1932	1913	1876	1857	1951	1895	303	568	500	1360	1	1	60589598	1168	2.90	0.58	12	0.02	664.00	3322.00	2285	20221018	-15.67	1679	20230726	14.77	2270	-15.11	20230221	1679	14.77	20230726	2285	-15.67	20221018	1679	14.77	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
84	20231017	130211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	30	2	1.58	18716615	9749	88.35	1897	1930	1897	2465	1328	1897	1919.85	0.22	0	1969	1932	1913	1876	1857	1951	1895	303	568	500	1360	1	1	60589598	1168	2.90	0.58	12	0.02	664.00	3322.00	2285	20221018	-15.67	1679	20230726	14.77	2270	-15.11	20230221	1679	14.77	20230726	2285	-15.67	20221018	1679	14.77	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
85	20231017	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1929	32	2	1.69	18431745	9601	87.00	1897	1930	1897	2465	1328	1897	1919.77	0.22	0	1969	1932	1913	1876	1857	1951	1895	303	568	500	1360	1	1	60589598	1169	2.91	0.58	12	0.02	664.00	3322.00	2285	20221018	-15.58	1679	20230726	14.89	2270	-15.02	20230221	1679	14.89	20230726	2285	-15.58	20221018	1679	14.89	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
86	20231017	110209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1929	32	2	1.69	17916453	9333	84.58	1897	1930	1897	2465	1328	1897	1919.69	0.22	0	1969	1932	1913	1876	1857	1951	1895	303	568	500	1360	1	1	60589598	1169	2.91	0.58	12	0.02	664.00	3322.00	2285	20221018	-15.58	1679	20230726	14.89	2270	-15.02	20230221	1679	14.89	20230726	2285	-15.58	20221018	1679	14.89	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
87	20231017	100209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1921	24	2	1.27	16292885	8489	76.93	1897	1921	1897	2465	1328	1897	1919.29	0.22	0	1969	1932	1913	1876	1857	1951	1895	303	568	500	1360	1	1	60589598	1164	2.89	0.58	12	0.01	664.00	3322.00	2285	20221018	-15.93	1679	20230726	14.41	2270	-15.37	20230221	1679	14.41	20230726	2285	-15.93	20221018	1679	14.41	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
88	20231017	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1897	0	3	0.00	1897	1	0.01	1897	1897	1897	2465	1328	1897	1897.00	0.22	0	1969	1932	1913	1876	1857	1951	1895	303	568	500	1360	1	1	60589598	1149	2.86	0.57	12	0.00	664.00	3322.00	2285	20221018	-16.98	1679	20230726	12.98	2270	-16.43	20230221	1679	12.98	20230726	2285	-16.98	20221018	1679	12.98	20230726	0.46	N	007280	500	302 억	130458	N	N	0	N	N
89	20231016	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1897	3	2	0.16	20800784	10918	69.02	1894	1950	1894	2460	1326	1894	1905.22	0.22	-748	1930	1912	1903	1885	1876	1907	1880	303	566	500	1360	1	1	60589598	1149	2.86	0.57	12	0.02	664.00	3322.00	2290	20221012	-17.16	1679	20230726	12.98	2270	-16.43	20230221	1679	12.98	20230726	2285	-16.98	20221018	1679	12.98	20230726	0.46	N	007280	500	302 억	131221	N	N	0	N	N
90	20231016	150209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1904	10	2	0.53	16676151	8748	55.30	1894	1950	1894	2460	1326	1894	1906.28	0.22	-744	1930	1912	1903	1885	1876	1907	1880	303	566	500	1360	1	1	60589598	1154	2.87	0.57	12	0.01	664.00	3322.00	2290	20221012	-16.86	1679	20230726	13.40	2270	-16.12	20230221	1679	13.40	20230726	2285	-16.67	20221018	1679	13.40	20230726	0.46	N	007280	500	302 억	131221	N	N	0	N	N
91	20231016	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1900	6	2	0.32	13820269	7246	45.81	1894	1950	1894	2460	1326	1894	1907.30	0.22	-652	1930	1912	1903	1885	1876	1907	1880	303	566	500	1360	1	1	60589598	1151	2.86	0.57	12	0.01	664.00	3322.00	2290	20221012	-17.03	1679	20230726	13.16	2270	-16.30	20230221	1679	13.16	20230726	2285	-16.85	20221018	1679	13.16	20230726	0.46	N	007280	500	302 억	131221	N	N	0	N	N
92	20231016	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1918	24	2	1.27	9810979	5139	32.49	1894	1950	1894	2460	1326	1894	1909.12	0.22	-232	1930	1912	1903	1885	1876	1907	1880	303	566	500	1360	1	1	60589598	1162	2.89	0.58	12	0.01	664.00	3322.00	2290	20221012	-16.24	1679	20230726	14.23	2270	-15.51	20230221	1679	14.23	20230726	2285	-16.06	20221018	1679	14.23	20230726	0.46	N	007280	500	302 억	131221	N	N	0	N	N
93	20231016	120211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1917	23	2	1.21	5405370	2829	17.88	1894	1950	1894	2460	1326	1894	1910.70	0.22	-216	1930	1912	1903	1885	1876	1907	1880	303	566	500	1360	1	1	60589598	1162	2.89	0.58	12	0.00	664.00	3322.00	2290	20221012	-16.29	1679	20230726	14.18	2270	-15.55	20230221	1679	14.18	20230726	2285	-16.11	20221018	1679	14.18	20230726	0.46	N	007280	500	302 억	131221	N	N	0	N	N
94	20231016	110210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1925	31	2	1.64	4239374	2220	14.03	1894	1950	1894	2460	1326	1894	1909.63	0.22	36	1930	1912	1903	1885	1876	1907	1880	303	566	500	1360	1	1	60589598	1166	2.90	0.58	12	0.00	664.00	3322.00	2290	20221012	-15.94	1679	20230726	14.65	2270	-15.20	20230221	1679	14.65	20230726	2285	-15.75	20221018	1679	14.65	20230726	0.46	N	007280	500	302 억	131221	N	N	0	N	N
95	20231016	100207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1930	36	2	1.90	2918238	1534	9.70	1894	1950	1894	2460	1326	1894	1902.37	0.22	39	1930	1912	1903	1885	1876	1907	1880	303	566	500	1360	1	1	60589598	1169	2.91	0.58	12	0.00	664.00	3322.00	2290	20221012	-15.72	1679	20230726	14.95	2270	-14.98	20230221	1679	14.95	20230726	2285	-15.54	20221018	1679	14.95	20230726	0.46	N	007280	500	302 억	131221	N	N	0	N	N
96	20231016	090209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1894	0	3	0.00	490546	259	1.64	1894	1894	1894	2460	1326	1894	1894.00	0.22	0	1930	1912	1903	1885	1876	1907	1880	303	566	500	1360	1	1	60589598	1148	2.85	0.57	12	0.00	664.00	3322.00	2290	20221012	-17.29	1679	20230726	12.81	2270	-16.56	20230221	1679	12.81	20230726	2285	-17.11	20221018	1679	12.81	20230726	0.46	N	007280	500	302 억	131221	N	N	0	N	N
97	20231012	160210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1935	35	2	1.84	10288746	5329	10.30	1900	1950	1900	2470	1330	1900	1930.71	0.22	-88	1993	1946	1923	1876	1853	1935	1865	303	570	500	1360	1	1	60589598	1172	2.91	0.58	12	0.01	664.00	3322.00	2290	20221007	-15.50	1679	20230726	15.25	2270	-14.76	20230221	1679	15.25	20230726	2290	-15.50	20221012	1679	15.25	20230726	0.46	N	007280	500	302 억	132468	N	N	0	N	N
98	20231012	150210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1934	34	2	1.79	9447589	4894	9.46	1900	1950	1900	2470	1330	1900	1930.44	0.22	-2	1993	1946	1923	1876	1853	1935	1865	303	570	500	1360	1	1	60589598	1172	2.91	0.58	12	0.01	664.00	3322.00	2290	20221007	-15.55	1679	20230726	15.19	2270	-14.80	20230221	1679	15.19	20230726	2290	-15.55	20221012	1679	15.19	20230726	0.46	N	007280	500	302 억	132468	N	N	0	N	N
99	20231012	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1936	36	2	1.89	8537561	4423	8.55	1900	1950	1900	2470	1330	1900	1930.26	0.22	0	1993	1946	1923	1876	1853	1935	1865	303	570	500	1360	1	1	60589598	1173	2.92	0.58	12	0.01	664.00	3322.00	2290	20221007	-15.46	1679	20230726	15.31	2270	-14.71	20230221	1679	15.31	20230726	2290	-15.46	20221012	1679	15.31	20230726	0.46	N	007280	500	302 억	132468	N	N	0	N	N
100	20231012	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1921	21	2	1.11	5777350	2988	5.78	1900	1950	1900	2470	1330	1900	1933.52	0.22	0	1993	1946	1923	1876	1853	1935	1865	303	570	500	1360	1	1	60589598	1164	2.89	0.58	12	0.00	664.00	3322.00	2290	20221007	-16.11	1679	20230726	14.41	2270	-15.37	20230221	1679	14.41	20230726	2290	-16.11	20221012	1679	14.41	20230726	0.46	N	007280	500	302 억	132468	N	N	0	N	N
101	20231012	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1938	38	2	2.00	4830910	2499	4.83	1900	1950	1900	2470	1330	1900	1933.14	0.22	0	1993	1946	1923	1876	1853	1935	1865	303	570	500	1360	1	1	60589598	1174	2.92	0.58	12	0.00	664.00	3322.00	2290	20221007	-15.37	1679	20230726	15.43	2270	-14.63	20230221	1679	15.43	20230726	2290	-15.37	20221012	1679	15.43	20230726	0.46	N	007280	500	302 억	132468	N	N	0	N	N
102	20231012	110212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1938	38	2	2.00	4491769	2324	4.49	1900	1950	1900	2470	1330	1900	1932.77	0.22	0	1993	1946	1923	1876	1853	1935	1865	303	570	500	1360	1	1	60589598	1174	2.92	0.58	12	0.00	664.00	3322.00	2290	20221007	-15.37	1679	20230726	15.43	2270	-14.63	20230221	1679	15.43	20230726	2290	-15.37	20221012	1679	15.43	20230726	0.46	N	007280	500	302 억	132468	N	N	0	N	N
103	20231012	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1908	8	2	0.42	3328444	1724	3.33	1900	1950	1900	2470	1330	1900	1930.65	0.22	0	1993	1946	1923	1876	1853	1935	1865	303	570	500	1360	1	1	60589598	1156	2.87	0.57	12	0.00	664.00	3322.00	2290	20221007	-16.68	1679	20230726	13.64	2270	-15.95	20230221	1679	13.64	20230726	2290	-16.68	20221012	1679	13.64	20230726	0.46	N	007280	500	302 억	132468	N	N	0	N	N
104	20231012	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1900	0	3	0.00	250800	132	0.26	1900	1900	1900	2470	1330	1900	1900.00	0.22	0	1993	1946	1923	1876	1853	1935	1865	303	570	500	1360	1	1	60589598	1151	2.86	0.57	12	0.00	664.00	3322.00	2290	20221007	-17.03	1679	20230726	13.16	2270	-16.30	20230221	1679	13.16	20230726	2290	-17.03	20221012	1679	13.16	20230726	0.46	N	007280	500	302 억	132468	N	N	0	N	N
105	20231011	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1900	1	2	0.05	100377521	51700	107.17	1900	1970	1900	2465	1330	1899	1941.57	0.22	-807	1992	1945	1921	1874	1850	1933	1862	303	566	500	1360	1	1	60589598	1151	2.86	0.57	12	0.09	664.00	3322.00	2290	20221007	-17.03	1679	20230726	13.16	2270	-16.30	20230221	1679	13.16	20230726	2290	-17.03	20221012	1679	13.16	20230726	0.46	N	007280	500	302 억	133323	N	N	0	N	N
106	20231011	150209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1922	23	2	1.21	95855281	49321	102.23	1900	1970	1900	2465	1330	1899	1943.50	0.22	1472	1992	1945	1921	1874	1850	1933	1862	303	566	500	1360	1	1	60589598	1165	2.89	0.58	12	0.08	664.00	3322.00	2290	20221007	-16.07	1679	20230726	14.47	2270	-15.33	20230221	1679	14.47	20230726	2290	-16.07	20221012	1679	14.47	20230726	0.46	N	007280	500	302 억	133323	N	N	0	N	N
107	20231011	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1930	31	2	1.63	85906756	44122	91.46	1900	1970	1900	2465	1330	1899	1947.03	0.22	739	1992	1945	1921	1874	1850	1933	1862	303	566	500	1360	1	1	60589598	1169	2.91	0.58	12	0.07	664.00	3322.00	2290	20221007	-15.72	1679	20230726	14.95	2270	-14.98	20230221	1679	14.95	20230726	2290	-15.72	20221012	1679	14.95	20230726	0.46	N	007280	500	302 억	133323	N	N	0	N	N
108	20231011	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1933	34	2	1.79	85045571	43676	90.53	1900	1970	1900	2465	1330	1899	1947.19	0.22	763	1992	1945	1921	1874	1850	1933	1862	303	566	500	1360	1	1	60589598	1171	2.91	0.58	12	0.07	664.00	3322.00	2290	20221007	-15.59	1679	20230726	15.13	2270	-14.85	20230221	1679	15.13	20230726	2290	-15.59	20221012	1679	15.13	20230726	0.46	N	007280	500	302 억	133323	N	N	0	N	N
109	20231011	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1939	40	2	2.11	81962875	42080	87.23	1900	1970	1900	2465	1330	1899	1947.79	0.22	790	1992	1945	1921	1874	1850	1933	1862	303	566	500	1360	1	1	60589598	1175	2.92	0.58	12	0.07	664.00	3322.00	2290	20221007	-15.33	1679	20230726	15.49	2270	-14.58	20230221	1679	15.49	20230726	2290	-15.33	20221012	1679	15.49	20230726	0.46	N	007280	500	302 억	133323	N	N	0	N	N
110	20231011	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1944	45	2	2.37	70176520	36008	74.64	1900	1970	1900	2465	1330	1899	1948.91	0.22	1194	1992	1945	1921	1874	1850	1933	1862	303	566	500	1360	1	1	60589598	1178	2.93	0.59	12	0.06	664.00	3322.00	2290	20221007	-15.11	1679	20230726	15.78	2270	-14.36	20230221	1679	15.78	20230726	2290	-15.11	20221012	1679	15.78	20230726	0.46	N	007280	500	302 억	133323	N	N	0	N	N
111	20231011	100209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	61	2	3.21	57422128	29490	61.13	1900	1970	1900	2465	1330	1899	1947.17	0.22	1414	1992	1945	1921	1874	1850	1933	1862	303	566	500	1360	1	1	60589598	1188	2.95	0.59	12	0.05	664.00	3322.00	2290	20221007	-14.41	1679	20230726	16.74	2270	-13.66	20230221	1679	16.74	20230726	2290	-14.41	20221012	1679	16.74	20230726	0.46	N	007280	500	302 억	133323	N	N	0	N	N
112	20231011	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1901	2	2	0.11	41802	22	0.05	1900	1901	1900	2465	1330	1899	1900.09	0.22	0	1992	1945	1921	1874	1850	1933	1862	303	566	500	1360	1	1	60589598	1152	2.86	0.57	12	0.00	664.00	3322.00	2290	20221007	-16.99	1679	20230726	13.22	2270	-16.26	20230221	1679	13.22	20230726	2290	-16.99	20221012	1679	13.22	20230726	0.46	N	007280	500	302 억	133323	N	N	0	N	N
113	20231010	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1899	-71	5	-3.60	92063198	48111	196.91	1968	1968	1897	2560	1379	1970	1913.60	0.23	-7149	2002	1986	1978	1962	1954	1982	1958	303	590	500	1410	1	1	60589598	1151	2.86	0.57	12	0.08	664.00	3322.00	2290	20221007	-17.07	1679	20230726	13.10	2270	-16.34	20230221	1679	13.10	20230726	2290	-17.07	20221012	1679	13.10	20230726	0.46	N	007280	500	302 억	140472	N	N	3	N	N
114	20231010	150210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1905	-65	5	-3.30	86443434	45152	184.80	1968	1968	1899	2560	1379	1970	1914.50	0.23	-5726	2002	1986	1978	1962	1954	1982	1958	303	590	500	1410	1	1	60589598	1154	2.87	0.57	12	0.07	664.00	3322.00	2290	20221007	-16.81	1679	20230726	13.46	2270	-16.08	20230221	1679	13.46	20230726	2290	-16.81	20221012	1679	13.46	20230726	0.46	N	007280	500	302 억	140472	N	N	3	N	N
115	20231010	140209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1902	-68	5	-3.45	73639939	38418	157.24	1968	1968	1901	2560	1379	1970	1916.81	0.23	-2094	2002	1986	1978	1962	1954	1982	1958	303	590	500	1410	1	1	60589598	1152	2.86	0.57	12	0.06	664.00	3322.00	2290	20221007	-16.94	1679	20230726	13.28	2270	-16.21	20230221	1679	13.28	20230726	2290	-16.94	20221012	1679	13.28	20230726	0.46	N	007280	500	302 억	140472	N	N	3	N	N
116	20231010	130208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1906	-64	5	-3.25	68554985	35745	146.30	1968	1968	1901	2560	1379	1970	1917.89	0.23	-1666	2002	1986	1978	1962	1954	1982	1958	303	590	500	1410	1	1	60589598	1155	2.87	0.57	12	0.06	664.00	3322.00	2290	20221007	-16.77	1679	20230726	13.52	2270	-16.04	20230221	1679	13.52	20230726	2290	-16.77	20221012	1679	13.52	20230726	0.46	N	007280	500	302 억	140472	N	N	3	N	N
117	20231010	120208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1920	-50	5	-2.54	45959148	23893	97.79	1968	1968	1910	2560	1379	1970	1923.54	0.23	-676	2002	1986	1978	1962	1954	1982	1958	303	590	500	1410	1	1	60589598	1163	2.89	0.58	12	0.04	664.00	3322.00	2290	20221007	-16.16	1679	20230726	14.35	2270	-15.42	20230221	1679	14.35	20230726	2290	-16.16	20221012	1679	14.35	20230726	0.46	N	007280	500	302 억	140472	N	N	3	N	N
118	20231010	110206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1915	-55	5	-2.79	43107992	22404	91.70	1968	1968	1910	2560	1379	1970	1924.12	0.23	-488	2002	1986	1978	1962	1954	1982	1958	303	590	500	1410	1	1	60589598	1160	2.88	0.58	12	0.04	664.00	3322.00	2290	20221007	-16.38	1679	20230726	14.06	2270	-15.64	20230221	1679	14.06	20230726	2290	-16.38	20221012	1679	14.06	20230726	0.46	N	007280	500	302 억	140472	N	N	3	N	N
119	20231010	100207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1920	-50	5	-2.54	21612996	11182	45.77	1968	1968	1913	2560	1379	1970	1932.84	0.23	245	2002	1986	1978	1962	1954	1982	1958	303	590	500	1410	1	1	60589598	1163	2.89	0.58	12	0.02	664.00	3322.00	2290	20221007	-16.16	1679	20230726	14.35	2270	-15.42	20230221	1679	14.35	20230726	2290	-16.16	20221012	1679	14.35	20230726	0.46	N	007280	500	302 억	140472	N	N	3	N	N
120	20231010	090208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1965	-5	5	-0.25	747462	380	1.56	1968	1968	1965	2560	1379	1970	1967.01	0.23	-28	2002	1986	1978	1962	1954	1982	1958	303	590	500	1410	1	1	60589598	1191	2.96	0.59	12	0.00	664.00	3322.00	2290	20221007	-14.19	1679	20230726	17.03	2270	-13.44	20230221	1679	17.03	20230726	2290	-14.19	20221012	1679	17.03	20230726	0.46	N	007280	500	302 억	140472	N	N	3	N	N
121	20231006	160208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1970	-1	5	-0.05	48305778	24428	112.40	1972	1994	1970	2560	1380	1971	1977.48	0.23	-625	2019	1994	1980	1955	1941	1988	1949	303	589	500	1410	1	1	60589598	1194	2.97	0.59	12	0.04	664.00	3322.00	2290	20221007	-13.97	1679	20230726	17.33	2270	-13.22	20230221	1679	17.33	20230726	2290	-13.97	20221007	1679	17.33	20230726	0.46	N	007280	500	302 억	141136	N	N	3	N	N
122	20231006	150205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1979	8	2	0.41	34780254	17565	80.82	1972	1994	1970	2560	1380	1971	1980.09	0.23	-664	2019	1994	1980	1955	1941	1988	1949	303	589	500	1410	1	1	60589598	1199	2.98	0.60	12	0.03	664.00	3322.00	2290	20221007	-13.58	1679	20230726	17.87	2270	-12.82	20230221	1679	17.87	20230726	2290	-13.58	20221007	1679	17.87	20230726	0.46	N	007280	500	302 억	141136	N	N	0	N	N
123	20231006	140206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1980	9	2	0.46	25846159	13050	60.04	1972	1994	1970	2560	1380	1971	1980.55	0.23	-452	2019	1994	1980	1955	1941	1988	1949	303	589	500	1410	1	1	60589598	1200	2.98	0.60	12	0.02	664.00	3322.00	2290	20221007	-13.54	1679	20230726	17.93	2270	-12.78	20230221	1679	17.93	20230726	2290	-13.54	20221007	1679	17.93	20230726	0.46	N	007280	500	302 억	141136	N	N	0	N	N
124	20231006	130205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1980	9	2	0.46	25818470	13036	59.98	1972	1994	1970	2560	1380	1971	1980.55	0.23	-452	2019	1994	1980	1955	1941	1988	1949	303	589	500	1410	1	1	60589598	1200	2.98	0.60	12	0.02	664.00	3322.00	2290	20221007	-13.54	1679	20230726	17.93	2270	-12.78	20230221	1679	17.93	20230726	2290	-13.54	20221007	1679	17.93	20230726	0.46	N	007280	500	302 억	141136	N	N	0	N	N
125	20231006	120204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1979	8	2	0.41	11286215	5688	26.17	1972	1994	1972	2560	1380	1971	1984.22	0.23	-452	2019	1994	1980	1955	1941	1988	1949	303	589	500	1410	1	1	60589598	1199	2.98	0.60	12	0.01	664.00	3322.00	2290	20221007	-13.58	1679	20230726	17.87	2270	-12.82	20230221	1679	17.87	20230726	2290	-13.58	20221007	1679	17.87	20230726	0.46	N	007280	500	302 억	141136	N	N	0	N	N
126	20231006	110202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1986	15	2	0.76	10385691	5234	24.08	1972	1994	1972	2560	1380	1971	1984.27	0.23	-224	2019	1994	1980	1955	1941	1988	1949	303	589	500	1410	1	1	60589598	1203	2.99	0.60	12	0.01	664.00	3322.00	2290	20221007	-13.28	1679	20230726	18.28	2270	-12.51	20230221	1679	18.28	20230726	2290	-13.28	20221007	1679	18.28	20230726	0.46	N	007280	500	302 억	141136	N	N	0	N	N
127	20231006	100205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1987	16	2	0.81	5532475	2790	12.84	1972	1994	1972	2560	1380	1971	1982.97	0.23	-34	2019	1994	1980	1955	1941	1988	1949	303	589	500	1410	1	1	60589598	1204	2.99	0.60	12	0.00	664.00	3322.00	2290	20221007	-13.23	1679	20230726	18.34	2270	-12.47	20230221	1679	18.34	20230726	2290	-13.23	20221007	1679	18.34	20230726	0.46	N	007280	500	302 억	141136	N	N	0	N	N
128	20231006	090201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1973	2	2	0.10	226880	115	0.53	1972	1973	1972	2560	1380	1971	1972.87	0.23	0	2019	1994	1980	1955	1941	1988	1949	303	589	500	1410	1	1	60589598	1195	2.97	0.59	12	0.00	664.00	3322.00	2290	20221007	-13.84	1679	20230726	17.51	2270	-13.08	20230221	1679	17.51	20230726	2290	-13.84	20221007	1679	17.51	20230726	0.46	N	007280	500	302 억	141136	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History