KissMeData/007280/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 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	20241031	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1546	-1	5	-0.06	108978214	70762	238.18	1543	1546	1530	2010	1083	1547	1540.07	0.48	-608	1600	1573	1543	1516	1486	1558	1501	304	463	500	1140	1	1	60813311	940	3.33	0.41	12	0.12	464.00	3738.00	1940	20240523	-20.31	1404	20241011	10.11	1940	-20.31	20240523	1404	10.11	20241011	1940	-20.31	20240523	1404	10.11	20241011	0.12	N	007280	500	304 억	292819	N	N	2	N	N
3	20241031	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1542	-5	5	-0.32	107184859	69602	234.28	1543	1546	1530	2010	1083	1547	1539.97	0.48	-604	1600	1573	1543	1516	1486	1558	1501	304	463	500	1140	1	1	60813311	938	3.32	0.41	12	0.11	464.00	3738.00	1940	20240523	-20.52	1404	20241011	9.83	1940	-20.52	20240523	1404	9.83	20241011	1940	-20.52	20240523	1404	9.83	20241011	0.12	N	007280	500	304 억	292819	N	N	0	N	N
4	20241031	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1533	-14	5	-0.90	1721162	1119	3.77	1543	1543	1530	2010	1083	1547	1538.13	0.48	-97	1600	1573	1543	1516	1486	1558	1501	304	463	500	1140	1	1	60813311	932	3.30	0.41	12	0.00	464.00	3738.00	1940	20240523	-20.98	1404	20241011	9.19	1940	-20.98	20240523	1404	9.19	20241011	1940	-20.98	20240523	1404	9.19	20241011	0.12	N	007280	500	304 억	292819	N	N	0	N	N
5	20241031	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1538	-9	5	-0.58	1675048	1089	3.67	1543	1543	1530	2010	1083	1547	1538.15	0.48	-97	1600	1573	1543	1516	1486	1558	1501	304	463	500	1140	1	1	60813311	935	3.31	0.41	12	0.00	464.00	3738.00	1940	20240523	-20.72	1404	20241011	9.54	1940	-20.72	20240523	1404	9.54	20241011	1940	-20.72	20240523	1404	9.54	20241011	0.12	N	007280	500	304 억	292819	N	N	0	N	N
6	20241031	120235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1540	-7	5	-0.45	1662742	1081	3.64	1543	1543	1530	2010	1083	1547	1538.15	0.48	-97	1600	1573	1543	1516	1486	1558	1501	304	463	500	1140	1	1	60813311	937	3.32	0.41	12	0.00	464.00	3738.00	1940	20240523	-20.62	1404	20241011	9.69	1940	-20.62	20240523	1404	9.69	20241011	1940	-20.62	20240523	1404	9.69	20241011	0.12	N	007280	500	304 억	292819	N	N	0	N	N
7	20241031	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1541	-6	5	-0.39	1082336	702	2.36	1543	1543	1535	2010	1083	1547	1541.79	0.48	-75	1600	1573	1543	1516	1486	1558	1501	304	463	500	1140	1	1	60813311	937	3.32	0.41	12	0.00	464.00	3738.00	1940	20240523	-20.57	1404	20241011	9.76	1940	-20.57	20240523	1404	9.76	20241011	1940	-20.57	20240523	1404	9.76	20241011	0.12	N	007280	500	304 억	292819	N	N	0	N	N
8	20241031	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1541	-6	5	-0.39	974532	632	2.13	1543	1543	1535	2010	1083	1547	1541.98	0.48	-75	1600	1573	1543	1516	1486	1558	1501	304	463	500	1140	1	1	60813311	937	3.32	0.41	12	0.00	464.00	3738.00	1940	20240523	-20.57	1404	20241011	9.76	1940	-20.57	20240523	1404	9.76	20241011	1940	-20.57	20240523	1404	9.76	20241011	0.12	N	007280	500	304 억	292819	N	N	0	N	N
9	20241031	090236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1543	-4	5	-0.26	771500	500	1.68	1543	1543	1543	2010	1083	1547	1543.00	0.48	-75	1600	1573	1543	1516	1486	1558	1501	304	463	500	1140	1	1	60813311	938	3.33	0.41	12	0.00	464.00	3738.00	1940	20240523	-20.46	1404	20241011	9.90	1940	-20.46	20240523	1404	9.90	20241011	1940	-20.46	20240523	1404	9.90	20241011	0.12	N	007280	500	304 억	292819	N	N	0	N	N
10	20241030	160235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1547	-13	5	-0.83	45481638	29708	52.82	1550	1570	1513	2025	1092	1560	1530.95	0.48	-436	1592	1575	1543	1526	1494	1584	1535	304	465	500	1150	1	1	60813311	941	3.33	0.41	12	0.05	464.00	3738.00	1940	20240523	-20.26	1404	20241011	10.19	1940	-20.26	20240523	1404	10.19	20241011	1940	-20.26	20240523	1404	10.19	20241011	0.12	N	007280	500	304 억	293375	N	N	0	N	N
11	20241030	150238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1539	-21	5	-1.35	40181994	26282	46.73	1550	1570	1513	2025	1092	1560	1528.88	0.48	-436	1592	1575	1543	1526	1494	1584	1535	304	465	500	1150	1	1	60813311	936	3.32	0.41	12	0.04	464.00	3738.00	1940	20240523	-20.67	1404	20241011	9.62	1940	-20.67	20240523	1404	9.62	20241011	1940	-20.67	20240523	1404	9.62	20241011	0.12	N	007280	500	304 억	293375	N	N	0	N	N
12	20241030	140237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1520	-40	5	-2.56	38383000	25102	44.63	1550	1570	1513	2025	1092	1560	1529.08	0.48	312	1592	1575	1543	1526	1494	1584	1535	304	465	500	1150	1	1	60813311	924	3.28	0.41	12	0.04	464.00	3738.00	1940	20240523	-21.65	1404	20241011	8.26	1940	-21.65	20240523	1404	8.26	20241011	1940	-21.65	20240523	1404	8.26	20241011	0.12	N	007280	500	304 억	293375	N	N	0	N	N
13	20241030	130237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1533	-27	5	-1.73	38299228	25047	44.53	1550	1570	1513	2025	1092	1560	1529.09	0.48	312	1592	1575	1543	1526	1494	1584	1535	304	465	500	1150	1	1	60813311	932	3.30	0.41	12	0.04	464.00	3738.00	1940	20240523	-20.98	1404	20241011	9.19	1940	-20.98	20240523	1404	9.19	20241011	1940	-20.98	20240523	1404	9.19	20241011	0.12	N	007280	500	304 억	293375	N	N	0	N	N
14	20241030	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1519	-41	5	-2.63	37740089	24680	43.88	1550	1570	1513	2025	1092	1560	1529.18	0.48	489	1592	1575	1543	1526	1494	1584	1535	304	465	500	1150	1	1	60813311	924	3.27	0.41	12	0.04	464.00	3738.00	1940	20240523	-21.70	1404	20241011	8.19	1940	-21.70	20240523	1404	8.19	20241011	1940	-21.70	20240523	1404	8.19	20241011	0.12	N	007280	500	304 억	293375	N	N	0	N	N
15	20241030	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1540	-20	5	-1.28	24731519	16097	28.62	1550	1570	1520	2025	1092	1560	1536.41	0.48	581	1592	1575	1543	1526	1494	1584	1535	304	465	500	1150	1	1	60813311	937	3.32	0.41	12	0.03	464.00	3738.00	1940	20240523	-20.62	1404	20241011	9.69	1940	-20.62	20240523	1404	9.69	20241011	1940	-20.62	20240523	1404	9.69	20241011	0.12	N	007280	500	304 억	293375	N	N	0	N	N
16	20241030	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1534	-26	5	-1.67	10200713	6625	11.78	1550	1570	1520	2025	1092	1560	1539.73	0.48	585	1592	1575	1543	1526	1494	1584	1535	304	465	500	1150	1	1	60813311	933	3.31	0.41	12	0.01	464.00	3738.00	1940	20240523	-20.93	1404	20241011	9.26	1940	-20.93	20240523	1404	9.26	20241011	1940	-20.93	20240523	1404	9.26	20241011	0.12	N	007280	500	304 억	293375	N	N	0	N	N
17	20241030	090236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1560	0	3	0.00	0	0	0.00	0	0	0	2025	1092	1560	0.00	0.48	0	1592	1575	1543	1526	1494	1584	1535	304	465	500	1150	1	1	60813311	949	3.36	0.42	12	0.00	464.00	3738.00	1940	20240523	-19.59	1404	20241011	11.11	1940	-19.59	20240523	1404	11.11	20241011	1940	-19.59	20240523	1404	11.11	20241011	0.12	N	007280	500	304 억	293375	N	N	0	N	N
18	20241029	160229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1560	27	2	1.76	86312340	56239	70.57	1516	1560	1511	1992	1074	1533	1534.74	0.48	-1409	1587	1559	1532	1504	1477	1546	1491	304	459	500	1130	1	1	60813311	949	3.36	0.42	12	0.09	464.00	3738.00	1940	20240523	-19.59	1404	20241011	11.11	1940	-19.59	20240523	1404	11.11	20241011	1940	-19.59	20240523	1404	11.11	20241011	0.12	N	007280	500	304 억	294792	N	N	1	N	N
19	20241029	150233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1538	5	2	0.33	64830976	42266	53.04	1516	1544	1511	1992	1074	1533	1533.88	0.48	-397	1587	1559	1532	1504	1477	1546	1491	304	459	500	1130	1	1	60813311	935	3.31	0.41	12	0.07	464.00	3738.00	1940	20240523	-20.72	1404	20241011	9.54	1940	-20.72	20240523	1404	9.54	20241011	1940	-20.72	20240523	1404	9.54	20241011	0.12	N	007280	500	304 억	294792	N	N	1	N	N
20	20241029	140230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1535	2	2	0.13	35887574	23404	29.37	1516	1544	1511	1992	1074	1533	1533.39	0.48	-326	1587	1559	1532	1504	1477	1546	1491	304	459	500	1130	1	1	60813311	933	3.31	0.41	12	0.04	464.00	3738.00	1940	20240523	-20.88	1404	20241011	9.33	1940	-20.88	20240523	1404	9.33	20241011	1940	-20.88	20240523	1404	9.33	20241011	0.12	N	007280	500	304 억	294792	N	N	1	N	N
21	20241029	130231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1536	3	2	0.20	18565067	12119	15.21	1516	1544	1511	1992	1074	1533	1531.90	0.48	-236	1587	1559	1532	1504	1477	1546	1491	304	459	500	1130	1	1	60813311	934	3.31	0.41	12	0.02	464.00	3738.00	1940	20240523	-20.82	1404	20241011	9.40	1940	-20.82	20240523	1404	9.40	20241011	1940	-20.82	20240523	1404	9.40	20241011	0.12	N	007280	500	304 억	294792	N	N	1	N	N
22	20241029	120231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1544	11	2	0.72	11307164	7382	9.26	1516	1544	1516	1992	1074	1533	1531.72	0.48	-231	1587	1559	1532	1504	1477	1546	1491	304	459	500	1130	1	1	60813311	939	3.33	0.41	12	0.01	464.00	3738.00	1940	20240523	-20.41	1404	20241011	9.97	1940	-20.41	20240523	1404	9.97	20241011	1940	-20.41	20240523	1404	9.97	20241011	0.12	N	007280	500	304 억	294792	N	N	1	N	N
23	20241029	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1520	-13	5	-0.85	139194	91	0.11	1516	1533	1516	1992	1074	1533	1529.60	0.48	-42	1587	1559	1532	1504	1477	1546	1491	304	459	500	1130	1	1	60813311	924	3.28	0.41	12	0.00	464.00	3738.00	1940	20240523	-21.65	1404	20241011	8.26	1940	-21.65	20240523	1404	8.26	20241011	1940	-21.65	20240523	1404	8.26	20241011	0.12	N	007280	500	304 억	294792	N	N	1	N	N
24	20241029	100231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1533	0	3	0.00	56607	37	0.05	1516	1533	1516	1992	1074	1533	1529.92	0.48	-9	1587	1559	1532	1504	1477	1546	1491	304	459	500	1130	1	1	60813311	932	3.30	0.41	12	0.00	464.00	3738.00	1940	20240523	-20.98	1404	20241011	9.19	1940	-20.98	20240523	1404	9.19	20241011	1940	-20.98	20240523	1404	9.19	20241011	0.12	N	007280	500	304 억	294792	N	N	1	N	N
25	20241028	160229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1533	-2	5	-0.13	117143549	76813	156.09	1534	1560	1505	1995	1075	1535	1524.97	0.48	2113	1575	1555	1529	1509	1483	1565	1519	304	460	500	1130	1	1	60813311	932	3.30	0.41	12	0.13	464.00	3738.00	1995	20231019	-23.16	1404	20241011	9.19	1940	-20.98	20240523	1404	9.19	20241011	1940	-20.98	20240523	1404	9.19	20241011	0.12	N	007280	500	304 억	292679	N	N	1	N	N
26	20241028	150230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1534	-1	5	-0.07	110035252	72141	146.60	1534	1560	1505	1995	1075	1535	1525.20	0.48	2125	1575	1555	1529	1509	1483	1565	1519	304	460	500	1130	1	1	60813311	933	3.31	0.41	12	0.12	464.00	3738.00	1995	20231019	-23.11	1404	20241011	9.26	1940	-20.93	20240523	1404	9.26	20241011	1940	-20.93	20240523	1404	9.26	20241011	0.12	N	007280	500	304 억	292679	N	N	0	N	N
27	20241028	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1550	15	2	0.98	59954637	39359	79.98	1534	1560	1505	1995	1075	1535	1523.10	0.48	927	1575	1555	1529	1509	1483	1565	1519	304	460	500	1130	1	1	60813311	943	3.34	0.41	12	0.06	464.00	3738.00	1995	20231019	-22.31	1404	20241011	10.40	1940	-20.10	20240523	1404	10.40	20241011	1940	-20.10	20240523	1404	10.40	20241011	0.12	N	007280	500	304 억	292679	N	N	0	N	N
28	20241028	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1523	-12	5	-0.78	20781280	13689	27.82	1534	1560	1505	1995	1075	1535	1517.35	0.48	1051	1575	1555	1529	1509	1483	1565	1519	304	460	500	1130	1	1	60813311	926	3.28	0.41	12	0.02	464.00	3738.00	1995	20231019	-23.66	1404	20241011	8.48	1940	-21.49	20240523	1404	8.48	20241011	1940	-21.49	20240523	1404	8.48	20241011	0.12	N	007280	500	304 억	292679	N	N	0	N	N
29	20241028	120231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1525	-10	5	-0.65	20755389	13672	27.78	1534	1560	1505	1995	1075	1535	1517.34	0.48	1051	1575	1555	1529	1509	1483	1565	1519	304	460	500	1130	1	1	60813311	927	3.29	0.41	12	0.02	464.00	3738.00	1995	20231019	-23.56	1404	20241011	8.62	1940	-21.39	20240523	1404	8.62	20241011	1940	-21.39	20240523	1404	8.62	20241011	0.12	N	007280	500	304 억	292679	N	N	0	N	N
30	20241028	110217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1529	-6	5	-0.39	7672315	5031	10.22	1534	1560	1510	1995	1075	1535	1523.70	0.48	945	1575	1555	1529	1509	1483	1565	1519	304	460	500	1130	1	1	60813311	930	3.30	0.41	12	0.01	464.00	3738.00	1995	20231019	-23.36	1404	20241011	8.90	1940	-21.19	20240523	1404	8.90	20241011	1940	-21.19	20240523	1404	8.90	20241011	0.12	N	007280	500	304 억	292679	N	N	0	N	N
31	20241028	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1530	-5	5	-0.33	3872140	2543	5.17	1534	1560	1510	1995	1075	1535	1518.99	0.48	855	1575	1555	1529	1509	1483	1565	1519	304	460	500	1130	1	1	60813311	930	3.30	0.41	12	0.00	464.00	3738.00	1995	20231019	-23.31	1404	20241011	8.97	1940	-21.13	20240523	1404	8.97	20241011	1940	-21.13	20240523	1404	8.97	20241011	0.12	N	007280	500	304 억	292679	N	N	0	N	N
32	20241028	090229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1519	-16	5	-1.04	1591254	1041	2.12	1534	1534	1518	1995	1075	1535	1520.38	0.48	357	1575	1555	1529	1509	1483	1565	1519	304	460	500	1130	1	1	60813311	924	3.27	0.41	12	0.00	464.00	3738.00	1995	20231019	-23.86	1404	20241011	8.19	1940	-21.70	20240523	1404	8.19	20241011	1940	-21.70	20240523	1404	8.19	20241011	0.12	N	007280	500	304 억	292679	N	N	0	N	N
33	20241025	160227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1535	-8	5	-0.52	75023282	49208	108.36	1520	1549	1503	2005	1081	1543	1524.62	0.48	1283	1594	1568	1536	1510	1478	1581	1523	304	462	500	1140	1	1	60813311	933	3.31	0.41	12	0.08	464.00	3738.00	1995	20231019	-23.06	1404	20241011	9.33	1940	-20.88	20240523	1404	9.33	20241011	1940	-20.88	20240523	1404	9.33	20241011	0.12	N	007280	500	304 억	291396	N	N	0	N	N
34	20241025	150230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1534	-9	5	-0.58	43164647	28440	62.63	1520	1549	1503	2005	1081	1543	1517.74	0.48	1489	1594	1568	1536	1510	1478	1581	1523	304	462	500	1140	1	1	60813311	933	3.31	0.41	12	0.05	464.00	3738.00	1995	20231019	-23.11	1404	20241011	9.26	1940	-20.93	20240523	1404	9.26	20241011	1940	-20.93	20240523	1404	9.26	20241011	0.12	N	007280	500	304 억	291396	N	N	0	N	N
35	20241025	140230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1546	3	2	0.19	39407147	25985	57.22	1520	1549	1503	2005	1081	1543	1516.53	0.48	1391	1594	1568	1536	1510	1478	1581	1523	304	462	500	1140	1	1	60813311	940	3.33	0.41	12	0.04	464.00	3738.00	1995	20231019	-22.51	1404	20241011	10.11	1940	-20.31	20240523	1404	10.11	20241011	1940	-20.31	20240523	1404	10.11	20241011	0.12	N	007280	500	304 억	291396	N	N	0	N	N
36	20241025	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1512	-31	5	-2.01	7437543	4926	10.85	1520	1536	1503	2005	1081	1543	1509.85	0.48	342	1594	1568	1536	1510	1478	1581	1523	304	462	500	1140	1	1	60813311	919	3.26	0.40	12	0.01	464.00	3738.00	1995	20231019	-24.21	1404	20241011	7.69	1940	-22.06	20240523	1404	7.69	20241011	1940	-22.06	20240523	1404	7.69	20241011	0.12	N	007280	500	304 억	291396	N	N	0	N	N
37	20241025	120230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1512	-31	5	-2.01	5489016	3636	8.01	1520	1536	1503	2005	1081	1543	1509.63	0.48	342	1594	1568	1536	1510	1478	1581	1523	304	462	500	1140	1	1	60813311	919	3.26	0.40	12	0.01	464.00	3738.00	1995	20231019	-24.21	1404	20241011	7.69	1940	-22.06	20240523	1404	7.69	20241011	1940	-22.06	20240523	1404	7.69	20241011	0.12	N	007280	500	304 억	291396	N	N	0	N	N
38	20241025	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1522	-21	5	-1.36	3283056	2169	4.78	1520	1536	1505	2005	1081	1543	1513.63	0.48	342	1594	1568	1536	1510	1478	1581	1523	304	462	500	1140	1	1	60813311	926	3.28	0.41	12	0.00	464.00	3738.00	1995	20231019	-23.71	1404	20241011	8.40	1940	-21.55	20240523	1404	8.40	20241011	1940	-21.55	20240523	1404	8.40	20241011	0.12	N	007280	500	304 억	291396	N	N	0	N	N
39	20241025	100231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1523	-20	5	-1.30	2108762	1392	3.07	1520	1536	1505	2005	1081	1543	1514.92	0.48	347	1594	1568	1536	1510	1478	1581	1523	304	462	500	1140	1	1	60813311	926	3.28	0.41	12	0.00	464.00	3738.00	1995	20231019	-23.66	1404	20241011	8.48	1940	-21.49	20240523	1404	8.48	20241011	1940	-21.49	20240523	1404	8.48	20241011	0.12	N	007280	500	304 억	291396	N	N	0	N	N
40	20241025	090229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1536	-7	5	-0.45	1665461	1101	2.42	1520	1536	1505	2005	1081	1543	1512.68	0.48	349	1594	1568	1536	1510	1478	1581	1523	304	462	500	1140	1	1	60813311	934	3.31	0.41	12	0.00	464.00	3738.00	1995	20231019	-23.01	1404	20241011	9.40	1940	-20.82	20240523	1404	9.40	20241011	1940	-20.82	20240523	1404	9.40	20241011	0.12	N	007280	500	304 억	291396	N	N	0	N	N
41	20241024	160227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1543	-13	5	-0.84	69544825	45412	53.69	1535	1562	1504	2020	1090	1556	1531.42	0.49	-4642	1597	1576	1540	1519	1483	1587	1530	304	464	500	1150	1	1	60813311	938	3.33	0.41	12	0.07	464.00	3738.00	1995	20231019	-22.66	1404	20241011	9.90	1940	-20.46	20240523	1404	9.90	20241011	1940	-20.46	20240523	1404	9.90	20241011	0.13	N	007280	500	304 억	295991	N	N	1	N	N
42	20241024	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1545	-11	5	-0.71	58227043	38073	45.01	1535	1562	1504	2020	1090	1556	1529.35	0.49	-4616	1597	1576	1540	1519	1483	1587	1530	304	464	500	1150	1	1	60813311	940	3.33	0.41	12	0.06	464.00	3738.00	1995	20231019	-22.56	1404	20241011	10.04	1940	-20.36	20240523	1404	10.04	20241011	1940	-20.36	20240523	1404	10.04	20241011	0.13	N	007280	500	304 억	295991	N	N	1	N	N
43	20241024	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1529	-27	5	-1.74	33392075	21874	25.86	1535	1562	1504	2020	1090	1556	1526.56	0.49	-247	1597	1576	1540	1519	1483	1587	1530	304	464	500	1150	1	1	60813311	930	3.30	0.41	12	0.04	464.00	3738.00	1995	20231019	-23.36	1404	20241011	8.90	1940	-21.19	20240523	1404	8.90	20241011	1940	-21.19	20240523	1404	8.90	20241011	0.13	N	007280	500	304 억	295991	N	N	1	N	N
44	20241024	130229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1529	-27	5	-1.74	33017528	21629	25.57	1535	1562	1504	2020	1090	1556	1526.54	0.49	-247	1597	1576	1540	1519	1483	1587	1530	304	464	500	1150	1	1	60813311	930	3.30	0.41	12	0.04	464.00	3738.00	1995	20231019	-23.36	1404	20241011	8.90	1940	-21.19	20240523	1404	8.90	20241011	1940	-21.19	20240523	1404	8.90	20241011	0.13	N	007280	500	304 억	295991	N	N	1	N	N
45	20241024	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1528	-28	5	-1.80	32262712	21135	24.99	1535	1562	1504	2020	1090	1556	1526.51	0.49	-215	1597	1576	1540	1519	1483	1587	1530	304	464	500	1150	1	1	60813311	929	3.29	0.41	12	0.03	464.00	3738.00	1995	20231019	-23.41	1404	20241011	8.83	1940	-21.24	20240523	1404	8.83	20241011	1940	-21.24	20240523	1404	8.83	20241011	0.13	N	007280	500	304 억	295991	N	N	1	N	N
46	20241024	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1529	-27	5	-1.74	30558764	20007	23.65	1535	1562	1504	2020	1090	1556	1527.40	0.49	-187	1597	1576	1540	1519	1483	1587	1530	304	464	500	1150	1	1	60813311	930	3.30	0.41	12	0.03	464.00	3738.00	1995	20231019	-23.36	1404	20241011	8.90	1940	-21.19	20240523	1404	8.90	20241011	1940	-21.19	20240523	1404	8.90	20241011	0.13	N	007280	500	304 억	295991	N	N	1	N	N
47	20241024	100229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1535	-21	5	-1.35	21864695	14262	16.86	1535	1562	1504	2020	1090	1556	1533.07	0.49	-185	1597	1576	1540	1519	1483	1587	1530	304	464	500	1150	1	1	60813311	933	3.31	0.41	12	0.02	464.00	3738.00	1995	20231019	-23.06	1404	20241011	9.33	1940	-20.88	20240523	1404	9.33	20241011	1940	-20.88	20240523	1404	9.33	20241011	0.13	N	007280	500	304 억	295991	N	N	1	N	N
48	20241024	090213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1551	-5	5	-0.32	1203456	784	0.93	1535	1551	1535	2020	1090	1556	1535.02	0.49	578	1597	1576	1540	1519	1483	1587	1530	304	464	500	1150	1	1	60813311	943	3.34	0.41	12	0.00	464.00	3738.00	1995	20231019	-22.26	1404	20241011	10.47	1940	-20.05	20240523	1404	10.47	20241011	1940	-20.05	20240523	1404	10.47	20241011	0.13	N	007280	500	304 억	295991	N	N	1	N	N
49	20241023	160229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1556	2	2	0.13	131038797	84588	306.33	1536	1561	1504	2020	1088	1554	1549.14	0.49	70	1602	1578	1536	1512	1470	1590	1524	304	466	500	1140	1	1	60813311	946	3.35	0.42	12	0.14	464.00	3738.00	1995	20231019	-22.01	1404	20241011	10.83	1940	-19.79	20240523	1404	10.83	20241011	1940	-19.79	20240523	1404	10.83	20241011	0.14	N	007280	500	304 억	295921	N	N	1	N	N
50	20241023	150231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1538	-16	5	-1.03	123700851	79866	289.23	1536	1561	1504	2020	1088	1554	1548.85	0.49	685	1602	1578	1536	1512	1470	1590	1524	304	466	500	1140	1	1	60813311	935	3.31	0.41	12	0.13	464.00	3738.00	1995	20231019	-22.91	1404	20241011	9.54	1940	-20.72	20240523	1404	9.54	20241011	1940	-20.72	20240523	1404	9.54	20241011	0.14	N	007280	500	304 억	295921	N	N	0	N	N
51	20241023	140232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1556	2	2	0.13	117672020	75899	274.87	1536	1561	1504	2020	1088	1554	1550.38	0.49	695	1602	1578	1536	1512	1470	1590	1524	304	466	500	1140	1	1	60813311	946	3.35	0.42	12	0.12	464.00	3738.00	1995	20231019	-22.01	1404	20241011	10.83	1940	-19.79	20240523	1404	10.83	20241011	1940	-19.79	20240523	1404	10.83	20241011	0.14	N	007280	500	304 억	295921	N	N	0	N	N
52	20241023	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1553	-1	5	-0.06	82293756	53137	192.43	1536	1561	1504	2020	1088	1554	1548.71	0.49	640	1602	1578	1536	1512	1470	1590	1524	304	466	500	1140	1	1	60813311	944	3.35	0.42	12	0.09	464.00	3738.00	1995	20231019	-22.16	1404	20241011	10.61	1940	-19.95	20240523	1404	10.61	20241011	1940	-19.95	20240523	1404	10.61	20241011	0.14	N	007280	500	304 억	295921	N	N	0	N	N
53	20241023	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1547	-7	5	-0.45	34618074	22456	81.32	1536	1561	1504	2020	1088	1554	1541.60	0.49	1082	1602	1578	1536	1512	1470	1590	1524	304	466	500	1140	1	1	60813311	941	3.33	0.41	12	0.04	464.00	3738.00	1995	20231019	-22.46	1404	20241011	10.19	1940	-20.26	20240523	1404	10.19	20241011	1940	-20.26	20240523	1404	10.19	20241011	0.14	N	007280	500	304 억	295921	N	N	0	N	N
54	20241023	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1554	0	3	0.00	8673001	5672	20.54	1536	1554	1504	2020	1088	1554	1529.09	0.49	321	1602	1578	1536	1512	1470	1590	1524	304	466	500	1140	1	1	60813311	945	3.35	0.42	12	0.01	464.00	3738.00	1995	20231019	-22.11	1404	20241011	10.68	1940	-19.90	20240523	1404	10.68	20241011	1940	-19.90	20240523	1404	10.68	20241011	0.14	N	007280	500	304 억	295921	N	N	0	N	N
55	20241023	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1540	-14	5	-0.90	2368258	1547	5.60	1536	1549	1516	2020	1088	1554	1530.87	0.49	372	1602	1578	1536	1512	1470	1590	1524	304	466	500	1140	1	1	60813311	937	3.32	0.41	12	0.00	464.00	3738.00	1995	20231019	-22.81	1404	20241011	9.69	1940	-20.62	20240523	1404	9.69	20241011	1940	-20.62	20240523	1404	9.69	20241011	0.14	N	007280	500	304 억	295921	N	N	0	N	N
56	20241023	090228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1535	-19	5	-1.22	279551	182	0.66	1536	1536	1535	2020	1088	1554	1535.99	0.49	101	1602	1578	1536	1512	1470	1590	1524	304	466	500	1140	1	1	60813311	933	3.31	0.41	12	0.00	464.00	3738.00	1995	20231019	-23.06	1404	20241011	9.33	1940	-20.88	20240523	1404	9.33	20241011	1940	-20.88	20240523	1404	9.33	20241011	0.14	N	007280	500	304 억	295921	N	N	0	N	N
57	20241022	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1554	0	3	0.00	42543775	27611	71.85	1545	1560	1494	2020	1088	1554	1540.83	0.49	-24	1608	1581	1527	1500	1446	1594	1513	304	466	500	1140	1	1	60813311	945	3.35	0.42	12	0.05	464.00	3738.00	1995	20231019	-22.11	1404	20241011	10.68	1940	-19.90	20240523	1404	10.68	20241011	1940	-19.90	20240523	1404	10.68	20241011	0.13	N	007280	500	304 억	295985	N	N	1	N	N
58	20241022	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1553	-1	5	-0.06	37253243	24206	62.99	1545	1560	1494	2020	1088	1554	1539.01	0.49	49	1608	1581	1527	1500	1446	1594	1513	304	466	500	1140	1	1	60813311	944	3.35	0.42	12	0.04	464.00	3738.00	1995	20231019	-22.16	1404	20241011	10.61	1940	-19.95	20240523	1404	10.61	20241011	1940	-19.95	20240523	1404	10.61	20241011	0.13	N	007280	500	304 억	295985	N	N	1	N	N
59	20241022	140230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1545	-9	5	-0.58	36584304	23775	61.87	1545	1560	1494	2020	1088	1554	1538.77	0.49	50	1608	1581	1527	1500	1446	1594	1513	304	466	500	1140	1	1	60813311	940	3.33	0.41	12	0.04	464.00	3738.00	1995	20231019	-22.56	1404	20241011	10.04	1940	-20.36	20240523	1404	10.04	20241011	1940	-20.36	20240523	1404	10.04	20241011	0.13	N	007280	500	304 억	295985	N	N	1	N	N
60	20241022	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1546	-8	5	-0.51	33811959	21982	57.21	1545	1560	1494	2020	1088	1554	1538.17	0.49	138	1608	1581	1527	1500	1446	1594	1513	304	466	500	1140	1	1	60813311	940	3.33	0.41	12	0.04	464.00	3738.00	1995	20231019	-22.51	1404	20241011	10.11	1940	-20.31	20240523	1404	10.11	20241011	1940	-20.31	20240523	1404	10.11	20241011	0.13	N	007280	500	304 억	295985	N	N	1	N	N
61	20241022	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1553	-1	5	-0.06	29016194	18895	49.17	1545	1560	1494	2020	1088	1554	1535.65	0.49	153	1608	1581	1527	1500	1446	1594	1513	304	466	500	1140	1	1	60813311	944	3.35	0.42	12	0.03	464.00	3738.00	1995	20231019	-22.16	1404	20241011	10.61	1940	-19.95	20240523	1404	10.61	20241011	1940	-19.95	20240523	1404	10.61	20241011	0.13	N	007280	500	304 억	295985	N	N	1	N	N
62	20241022	110227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1541	-13	5	-0.84	20453848	13301	34.61	1545	1560	1494	2020	1088	1554	1537.77	0.49	125	1608	1581	1527	1500	1446	1594	1513	304	466	500	1140	1	1	60813311	937	3.32	0.41	12	0.02	464.00	3738.00	1995	20231019	-22.76	1404	20241011	9.76	1940	-20.57	20240523	1404	9.76	20241011	1940	-20.57	20240523	1404	9.76	20241011	0.13	N	007280	500	304 억	295985	N	N	1	N	N
63	20241022	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1553	-1	5	-0.06	5816790	3749	9.76	1545	1560	1545	2020	1088	1554	1551.56	0.49	-81	1608	1581	1527	1500	1446	1594	1513	304	466	500	1140	1	1	60813311	944	3.35	0.42	12	0.01	464.00	3738.00	1995	20231019	-22.16	1404	20241011	10.61	1940	-19.95	20240523	1404	10.61	20241011	1940	-19.95	20240523	1404	10.61	20241011	0.13	N	007280	500	304 억	295985	N	N	1	N	N
64	20241022	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1560	6	2	0.39	539390	349	0.91	1545	1560	1545	2020	1088	1554	1545.53	0.49	-47	1608	1581	1527	1500	1446	1594	1513	304	466	500	1140	1	1	60813311	949	3.36	0.42	12	0.00	464.00	3738.00	1995	20231019	-21.80	1404	20241011	11.11	1940	-19.59	20240523	1404	11.11	20241011	1940	-19.59	20240523	1404	11.11	20241011	0.13	N	007280	500	304 억	295985	N	N	1	N	N
65	20241021	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1554	29	2	1.90	58927840	38398	43.53	1520	1554	1473	1982	1068	1525	1534.66	0.48	1610	1605	1565	1510	1470	1415	1585	1490	304	457	500	1120	1	1	60813311	945	3.35	0.42	12	0.06	464.00	3738.00	1995	20231019	-22.11	1404	20241011	10.68	1940	-19.90	20240523	1404	10.68	20241011	1940	-19.90	20240523	1404	10.68	20241011	0.13	N	007280	500	304 억	294110	N	N	1	N	N
66	20241021	150228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1549	24	2	1.57	54559016	35576	40.33	1520	1554	1473	1982	1068	1525	1533.59	0.48	1618	1605	1565	1510	1470	1415	1585	1490	304	457	500	1120	1	1	60813311	942	3.34	0.41	12	0.06	464.00	3738.00	1995	20231019	-22.36	1404	20241011	10.33	1940	-20.15	20240523	1404	10.33	20241011	1940	-20.15	20240523	1404	10.33	20241011	0.13	N	007280	500	304 억	294110	N	N	0	N	N
67	20241021	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1547	22	2	1.44	28953476	19035	21.58	1520	1550	1473	1982	1068	1525	1521.07	0.48	-504	1605	1565	1510	1470	1415	1585	1490	304	457	500	1120	1	1	60813311	941	3.33	0.41	12	0.03	464.00	3738.00	1995	20231019	-22.46	1404	20241011	10.19	1940	-20.26	20240523	1404	10.19	20241011	1940	-20.26	20240523	1404	10.19	20241011	0.13	N	007280	500	304 억	294110	N	N	0	N	N
68	20241021	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1520	-5	5	-0.33	19909442	13126	14.88	1520	1550	1473	1982	1068	1525	1516.79	0.48	-283	1605	1565	1510	1470	1415	1585	1490	304	457	500	1120	1	1	60813311	924	3.28	0.41	12	0.02	464.00	3738.00	1995	20231019	-23.81	1404	20241011	8.26	1940	-21.65	20240523	1404	8.26	20241011	1940	-21.65	20240523	1404	8.26	20241011	0.13	N	007280	500	304 억	294110	N	N	0	N	N
69	20241021	120227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1530	5	2	0.33	11712455	7689	8.72	1520	1550	1507	1982	1068	1525	1523.27	0.48	-320	1605	1565	1510	1470	1415	1585	1490	304	457	500	1120	1	1	60813311	930	3.30	0.41	12	0.01	464.00	3738.00	1995	20231019	-23.31	1404	20241011	8.97	1940	-21.13	20240523	1404	8.97	20241011	1940	-21.13	20240523	1404	8.97	20241011	0.13	N	007280	500	304 억	294110	N	N	0	N	N
70	20241021	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1521	-4	5	-0.26	9398863	6166	6.99	1520	1550	1507	1982	1068	1525	1524.30	0.48	-320	1605	1565	1510	1470	1415	1585	1490	304	457	500	1120	1	1	60813311	925	3.28	0.41	12	0.01	464.00	3738.00	1995	20231019	-23.76	1404	20241011	8.33	1940	-21.60	20240523	1404	8.33	20241011	1940	-21.60	20240523	1404	8.33	20241011	0.13	N	007280	500	304 억	294110	N	N	0	N	N
71	20241021	100228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1525	0	3	0.00	9334853	6124	6.94	1520	1550	1507	1982	1068	1525	1524.31	0.48	-320	1605	1565	1510	1470	1415	1585	1490	304	457	500	1120	1	1	60813311	927	3.29	0.41	12	0.01	464.00	3738.00	1995	20231019	-23.56	1404	20241011	8.62	1940	-21.39	20240523	1404	8.62	20241011	1940	-21.39	20240523	1404	8.62	20241011	0.13	N	007280	500	304 억	294110	N	N	0	N	N
72	20241021	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1550	25	2	1.64	605671	398	0.45	1520	1550	1520	1982	1068	1525	1521.79	0.48	-363	1605	1565	1510	1470	1415	1585	1490	304	457	500	1120	1	1	60813311	943	3.34	0.41	12	0.00	464.00	3738.00	1995	20231019	-22.31	1404	20241011	10.40	1940	-20.10	20240523	1404	10.40	20241011	1940	-20.10	20240523	1404	10.40	20241011	0.13	N	007280	500	304 억	294110	N	N	0	N	N
73	20241018	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1525	20	2	1.33	133694666	88209	349.02	1503	1550	1455	1956	1054	1505	1515.66	0.50	-8263	1547	1525	1483	1461	1419	1537	1473	304	451	500	1110	1	1	60813311	927	3.29	0.41	12	0.15	464.00	3738.00	1995	20231019	-23.56	1404	20241011	8.62	1940	-21.39	20240523	1404	8.62	20241011	1995	-23.56	20231019	1404	8.62	20241011	0.13	N	007280	500	304 억	302655	N	N	1	N	N
74	20241018	150230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1519	14	2	0.93	131282331	86627	342.76	1503	1550	1455	1956	1054	1505	1515.49	0.50	-7686	1547	1525	1483	1461	1419	1537	1473	304	451	500	1110	1	1	60813311	924	3.27	0.41	12	0.14	464.00	3738.00	1995	20231019	-23.86	1404	20241011	8.19	1940	-21.70	20240523	1404	8.19	20241011	1995	-23.86	20231019	1404	8.19	20241011	0.13	N	007280	500	304 억	302655	N	N	1	N	N
75	20241018	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1521	16	2	1.06	128649622	84890	335.89	1503	1550	1455	1956	1054	1505	1515.49	0.50	-7683	1547	1525	1483	1461	1419	1537	1473	304	451	500	1110	1	1	60813311	925	3.28	0.41	12	0.14	464.00	3738.00	1995	20231019	-23.76	1404	20241011	8.33	1940	-21.60	20240523	1404	8.33	20241011	1995	-23.76	20231019	1404	8.33	20241011	0.13	N	007280	500	304 억	302655	N	N	1	N	N
76	20241018	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1538	33	2	2.19	114767676	75814	299.98	1503	1550	1455	1956	1054	1505	1513.81	0.50	-8223	1547	1525	1483	1461	1419	1537	1473	304	451	500	1110	1	1	60813311	935	3.31	0.41	12	0.12	464.00	3738.00	1995	20231019	-22.91	1404	20241011	9.54	1940	-20.72	20240523	1404	9.54	20241011	1995	-22.91	20231019	1404	9.54	20241011	0.13	N	007280	500	304 억	302655	N	N	1	N	N
77	20241018	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1545	40	2	2.66	100409991	66517	263.19	1503	1550	1455	1956	1054	1505	1509.54	0.50	-8584	1547	1525	1483	1461	1419	1537	1473	304	451	500	1110	1	1	60813311	940	3.33	0.41	12	0.11	464.00	3738.00	1995	20231019	-22.56	1404	20241011	10.04	1940	-20.36	20240523	1404	10.04	20241011	1995	-22.56	20231019	1404	10.04	20241011	0.13	N	007280	500	304 억	302655	N	N	1	N	N
78	20241018	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1526	21	2	1.40	68567391	45863	181.47	1503	1550	1455	1956	1054	1505	1495.05	0.50	131	1547	1525	1483	1461	1419	1537	1473	304	451	500	1110	1	1	60813311	928	3.29	0.41	12	0.08	464.00	3738.00	1995	20231019	-23.51	1404	20241011	8.69	1940	-21.34	20240523	1404	8.69	20241011	1995	-23.51	20231019	1404	8.69	20241011	0.13	N	007280	500	304 억	302655	N	N	1	N	N
79	20241018	100226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1503	-2	5	-0.13	44193811	29868	118.18	1503	1505	1455	1956	1054	1505	1479.64	0.50	536	1547	1525	1483	1461	1419	1537	1473	304	451	500	1110	1	1	60813311	914	3.24	0.40	12	0.05	464.00	3738.00	1995	20231019	-24.66	1404	20241011	7.05	1940	-22.53	20240523	1404	7.05	20241011	1995	-24.66	20231019	1404	7.05	20241011	0.13	N	007280	500	304 억	302655	N	N	1	N	N
80	20241018	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1503	-2	5	-0.13	1008513	671	2.66	1503	1503	1503	1956	1054	1505	1503.00	0.50	-1	1547	1525	1483	1461	1419	1537	1473	304	451	500	1110	1	1	60813311	914	3.24	0.40	12	0.00	464.00	3738.00	1995	20231019	-24.66	1404	20241011	7.05	1940	-22.53	20240523	1404	7.05	20241011	1995	-24.66	20231019	1404	7.05	20241011	0.13	N	007280	500	304 억	302655	N	N	1	N	N
81	20241017	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1505	27	2	1.83	37185182	25273	160.97	1468	1505	1441	1921	1035	1478	1470.03	0.50	-1009	1522	1499	1455	1432	1388	1511	1444	304	443	500	1090	1	1	60813311	915	3.24	0.40	12	0.04	464.00	3738.00	1995	20231019	-24.56	1404	20241011	7.19	1940	-22.42	20240523	1404	7.19	20241011	1995	-24.56	20231019	1404	7.19	20241011	0.14	N	007280	500	304 억	303664	N	N	1	N	N
82	20241017	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1475	-3	5	-0.20	23044190	15781	100.52	1468	1489	1441	1921	1035	1478	1460.25	0.50	-262	1522	1499	1455	1432	1388	1511	1444	304	443	500	1090	1	1	60813311	897	3.18	0.39	12	0.03	464.00	3738.00	1995	20231019	-26.07	1404	20241011	5.06	1940	-23.97	20240523	1404	5.06	20241011	1995	-26.07	20231019	1404	5.06	20241011	0.14	N	007280	500	304 억	303664	N	N	11	N	N
83	20241017	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1463	-15	5	-1.01	21876235	14986	95.45	1468	1489	1441	1921	1035	1478	1459.78	0.50	-262	1522	1499	1455	1432	1388	1511	1444	304	443	500	1090	1	1	60813311	890	3.15	0.39	12	0.02	464.00	3738.00	1995	20231019	-26.67	1404	20241011	4.20	1940	-24.59	20240523	1404	4.20	20241011	1995	-26.67	20231019	1404	4.20	20241011	0.14	N	007280	500	304 억	303664	N	N	11	N	N
84	20241017	130227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1484	6	2	0.41	18340675	12560	80.00	1468	1489	1441	1921	1035	1478	1460.24	0.50	-136	1522	1499	1455	1432	1388	1511	1444	304	443	500	1090	1	1	60813311	902	3.20	0.40	12	0.02	464.00	3738.00	1995	20231019	-25.61	1404	20241011	5.70	1940	-23.51	20240523	1404	5.70	20241011	1995	-25.61	20231019	1404	5.70	20241011	0.14	N	007280	500	304 억	303664	N	N	11	N	N
85	20241017	120227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1489	11	2	0.74	17603259	12057	76.80	1468	1489	1441	1921	1035	1478	1460.00	0.50	-139	1522	1499	1455	1432	1388	1511	1444	304	443	500	1090	1	1	60813311	906	3.21	0.40	12	0.02	464.00	3738.00	1995	20231019	-25.36	1404	20241011	6.05	1940	-23.25	20240523	1404	6.05	20241011	1995	-25.36	20231019	1404	6.05	20241011	0.14	N	007280	500	304 억	303664	N	N	11	N	N
86	20241017	110228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1449	-29	5	-1.96	8075906	5529	35.22	1468	1478	1441	1921	1035	1478	1460.64	0.50	-109	1522	1499	1455	1432	1388	1511	1444	304	443	500	1090	1	1	60813311	881	3.12	0.39	12	0.01	464.00	3738.00	1995	20231019	-27.37	1404	20241011	3.21	1940	-25.31	20240523	1404	3.21	20241011	1995	-27.37	20231019	1404	3.21	20241011	0.14	N	007280	500	304 억	303664	N	N	11	N	N
87	20241017	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1445	-33	5	-2.23	6914103	4725	30.10	1468	1478	1441	1921	1035	1478	1463.30	0.50	-109	1522	1499	1455	1432	1388	1511	1444	304	443	500	1090	1	1	60813311	879	3.11	0.39	12	0.01	464.00	3738.00	1995	20231019	-27.57	1404	20241011	2.92	1940	-25.52	20240523	1404	2.92	20241011	1995	-27.57	20231019	1404	2.92	20241011	0.14	N	007280	500	304 억	303664	N	N	11	N	N
88	20241017	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1478	0	3	0.00	2355151	1601	10.20	1468	1478	1467	1921	1035	1478	1471.05	0.50	-76	1522	1499	1455	1432	1388	1511	1444	304	443	500	1090	1	1	60813311	899	3.19	0.40	12	0.00	464.00	3738.00	1995	20231019	-25.91	1404	20241011	5.27	1940	-23.81	20240523	1404	5.27	20241011	1995	-25.91	20231019	1404	5.27	20241011	0.14	N	007280	500	304 억	303664	N	N	11	N	N
89	20241016	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1478	56	2	3.94	22454172	15627	21.03	1421	1478	1411	1848	996	1422	1436.88	0.50	-218	1470	1446	1430	1406	1390	1438	1398	304	426	500	1050	1	1	60813311	899	3.19	0.40	12	0.03	464.00	3738.00	1995	20231019	-25.91	1404	20241011	5.27	1940	-23.81	20240523	1404	5.27	20241011	1995	-25.91	20231019	1404	5.27	20241011	0.13	N	007280	500	304 억	303847	N	N	11	N	N
90	20241016	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1429	7	2	0.49	16226566	11413	15.36	1421	1429	1411	1848	996	1422	1421.76	0.50	-218	1470	1446	1430	1406	1390	1438	1398	304	426	500	1050	1	1	60813311	869	3.08	0.38	12	0.02	464.00	3738.00	1995	20231019	-28.37	1404	20241011	1.78	1940	-26.34	20240523	1404	1.78	20241011	1995	-28.37	20231019	1404	1.78	20241011	0.13	N	007280	500	304 억	303847	N	N	41	N	N
91	20241016	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1425	3	2	0.21	10561273	7437	10.01	1421	1425	1411	1848	996	1422	1420.10	0.50	-218	1470	1446	1430	1406	1390	1438	1398	304	426	500	1050	1	1	60813311	867	3.07	0.38	12	0.01	464.00	3738.00	1995	20231019	-28.57	1404	20241011	1.50	1940	-26.55	20240523	1404	1.50	20241011	1995	-28.57	20231019	1404	1.50	20241011	0.13	N	007280	500	304 억	303847	N	N	41	N	N
92	20241016	130225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1417	-5	5	-0.35	3655013	2575	3.47	1421	1422	1411	1848	996	1422	1419.42	0.50	-205	1470	1446	1430	1406	1390	1438	1398	304	426	500	1050	1	1	60813311	862	3.05	0.38	12	0.00	464.00	3738.00	1995	20231019	-28.97	1404	20241011	0.93	1940	-26.96	20240523	1404	0.93	20241011	1995	-28.97	20231019	1404	0.93	20241011	0.13	N	007280	500	304 억	303847	N	N	41	N	N
93	20241016	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1421	-1	5	-0.07	2941036	2072	2.79	1421	1422	1411	1848	996	1422	1419.42	0.50	-201	1470	1446	1430	1406	1390	1438	1398	304	426	500	1050	1	1	60813311	864	3.06	0.38	12	0.00	464.00	3738.00	1995	20231019	-28.77	1404	20241011	1.21	1940	-26.75	20240523	1404	1.21	20241011	1995	-28.77	20231019	1404	1.21	20241011	0.13	N	007280	500	304 억	303847	N	N	41	N	N
94	20241016	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1417	-5	5	-0.35	2794673	1969	2.65	1421	1422	1411	1848	996	1422	1419.34	0.50	-201	1470	1446	1430	1406	1390	1438	1398	304	426	500	1050	1	1	60813311	862	3.05	0.38	12	0.00	464.00	3738.00	1995	20231019	-28.97	1404	20241011	0.93	1940	-26.96	20240523	1404	0.93	20241011	1995	-28.97	20231019	1404	0.93	20241011	0.13	N	007280	500	304 억	303847	N	N	41	N	N
95	20241016	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1422	0	3	0.00	2379373	1676	2.26	1421	1422	1411	1848	996	1422	1419.67	0.50	-195	1470	1446	1430	1406	1390	1438	1398	304	426	500	1050	1	1	60813311	865	3.06	0.38	12	0.00	464.00	3738.00	1995	20231019	-28.72	1404	20241011	1.28	1940	-26.70	20240523	1404	1.28	20241011	1995	-28.72	20231019	1404	1.28	20241011	0.13	N	007280	500	304 억	303847	N	N	41	N	N
96	20241016	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1421	-1	5	-0.07	1753514	1234	1.66	1421	1421	1421	1848	996	1422	1421.00	0.50	-183	1470	1446	1430	1406	1390	1438	1398	304	426	500	1050	1	1	60813311	864	3.06	0.38	12	0.00	464.00	3738.00	1995	20231019	-28.77	1404	20241011	1.21	1940	-26.75	20240523	1404	1.21	20241011	1995	-28.77	20231019	1404	1.21	20241011	0.13	N	007280	500	304 억	303847	N	N	41	N	N
97	20241015	160224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1422	-33	5	-2.27	105745708	74301	126.17	1453	1454	1414	1891	1019	1455	1423.19	0.50	-18	1519	1486	1457	1424	1395	1472	1410	304	436	500	1070	1	1	60813311	865	3.06	0.38	12	0.12	464.00	3738.00	2005	20231005	-29.08	1404	20241011	1.28	1940	-26.70	20240523	1404	1.28	20241011	1995	-28.72	20231019	1404	1.28	20241011	0.13	N	007280	500	304 억	303853	N	N	41	N	N
98	20241015	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1423	-32	5	-2.20	97018757	68161	115.74	1453	1454	1414	1891	1019	1455	1423.36	0.50	436	1519	1486	1457	1424	1395	1472	1410	304	436	500	1070	1	1	60813311	865	3.07	0.38	12	0.11	464.00	3738.00	2005	20231005	-29.03	1404	20241011	1.35	1940	-26.65	20240523	1404	1.35	20241011	1995	-28.67	20231019	1404	1.35	20241011	0.13	N	007280	500	304 억	303853	N	N	18	N	N
99	20241015	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1423	-32	5	-2.20	54254209	38046	64.61	1453	1454	1414	1891	1019	1455	1425.98	0.50	436	1519	1486	1457	1424	1395	1472	1410	304	436	500	1070	1	1	60813311	865	3.07	0.38	12	0.06	464.00	3738.00	2005	20231005	-29.03	1404	20241011	1.35	1940	-26.65	20240523	1404	1.35	20241011	1995	-28.67	20231019	1404	1.35	20241011	0.13	N	007280	500	304 억	303853	N	N	18	N	N
100	20241015	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1426	-29	5	-1.99	41056123	28752	48.82	1453	1454	1414	1891	1019	1455	1427.90	0.50	436	1519	1486	1457	1424	1395	1472	1410	304	436	500	1070	1	1	60813311	867	3.07	0.38	12	0.05	464.00	3738.00	2005	20231005	-28.88	1404	20241011	1.57	1940	-26.49	20240523	1404	1.57	20241011	1995	-28.52	20231019	1404	1.57	20241011	0.13	N	007280	500	304 억	303853	N	N	18	N	N
101	20241015	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1427	-28	5	-1.92	39491575	27649	46.95	1453	1454	1414	1891	1019	1455	1428.28	0.50	394	1519	1486	1457	1424	1395	1472	1410	304	436	500	1070	1	1	60813311	868	3.08	0.38	12	0.05	464.00	3738.00	2005	20231005	-28.83	1404	20241011	1.64	1940	-26.44	20240523	1404	1.64	20241011	1995	-28.47	20231019	1404	1.64	20241011	0.13	N	007280	500	304 억	303853	N	N	18	N	N
102	20241015	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1435	-20	5	-1.37	31502286	22019	37.39	1453	1454	1420	1891	1019	1455	1430.64	0.50	-32	1519	1486	1457	1424	1395	1472	1410	304	436	500	1070	1	1	60813311	873	3.09	0.38	12	0.04	464.00	3738.00	2005	20231005	-28.43	1404	20241011	2.21	1940	-26.03	20240523	1404	2.21	20241011	1995	-28.07	20231019	1404	2.21	20241011	0.13	N	007280	500	304 억	303853	N	N	18	N	N
103	20241015	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1430	-25	5	-1.72	11776143	8195	13.92	1453	1454	1430	1891	1019	1455	1436.90	0.50	-32	1519	1486	1457	1424	1395	1472	1410	304	436	500	1070	1	1	60813311	870	3.08	0.38	12	0.01	464.00	3738.00	2005	20231005	-28.68	1404	20241011	1.85	1940	-26.29	20240523	1404	1.85	20241011	1995	-28.32	20231019	1404	1.85	20241011	0.13	N	007280	500	304 억	303853	N	N	18	N	N
104	20241015	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1454	-1	5	-0.07	540603	372	0.63	1453	1454	1453	1891	1019	1455	1453.00	0.50	-48	1519	1486	1457	1424	1395	1472	1410	304	436	500	1070	1	1	60813311	884	3.13	0.39	12	0.00	464.00	3738.00	2005	20231005	-27.48	1404	20241011	3.56	1940	-25.05	20240523	1404	3.56	20241011	1995	-27.12	20231019	1404	3.56	20241011	0.13	N	007280	500	304 억	303853	N	N	18	N	N
105	20241014	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1455	-45	5	-3.00	82125088	56561	22.88	1490	1490	1428	1950	1050	1500	1451.74	0.51	-4957	1664	1582	1493	1411	1322	1623	1452	304	450	500	1110	1	1	60813311	885	3.14	0.39	12	0.09	464.00	3738.00	2005	20231004	-27.43	1404	20241011	3.63	1940	-25.00	20240523	1404	3.63	20241011	1995	-27.07	20231019	1404	3.63	20241011	0.12	N	007280	500	304 억	308490	N	N	18	N	N
106	20241014	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1439	-61	5	-4.07	67082462	46192	18.68	1490	1490	1428	1950	1050	1500	1452.09	0.51	-3908	1664	1582	1493	1411	1322	1623	1452	304	450	500	1110	1	1	60813311	875	3.10	0.38	12	0.08	464.00	3738.00	2005	20231004	-28.23	1404	20241011	2.49	1940	-25.82	20240523	1404	2.49	20241011	1995	-27.87	20231019	1404	2.49	20241011	0.12	N	007280	500	304 억	308490	N	N	0	N	N
107	20241014	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1440	-60	5	-4.00	50805645	34901	14.12	1490	1490	1428	1950	1050	1500	1455.50	0.51	-2007	1664	1582	1493	1411	1322	1623	1452	304	450	500	1110	1	1	60813311	876	3.10	0.39	12	0.06	464.00	3738.00	2005	20231004	-28.18	1404	20241011	2.56	1940	-25.77	20240523	1404	2.56	20241011	1995	-27.82	20231019	1404	2.56	20241011	0.12	N	007280	500	304 억	308490	N	N	0	N	N
108	20241014	130222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1442	-58	5	-3.87	50712060	34836	14.09	1490	1490	1428	1950	1050	1500	1455.53	0.51	-2007	1664	1582	1493	1411	1322	1623	1452	304	450	500	1110	1	1	60813311	877	3.11	0.39	12	0.06	464.00	3738.00	2005	20231004	-28.08	1404	20241011	2.71	1940	-25.67	20240523	1404	2.71	20241011	1995	-27.72	20231019	1404	2.71	20241011	0.12	N	007280	500	304 억	308490	N	N	0	N	N
109	20241014	120221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1450	-50	5	-3.33	40142679	27504	11.12	1490	1490	1428	1950	1050	1500	1459.28	0.51	-1971	1664	1582	1493	1411	1322	1623	1452	304	450	500	1110	1	1	60813311	882	3.12	0.39	12	0.05	464.00	3738.00	2005	20231004	-27.68	1404	20241011	3.28	1940	-25.26	20240523	1404	3.28	20241011	1995	-27.32	20231019	1404	3.28	20241011	0.12	N	007280	500	304 억	308490	N	N	0	N	N
110	20241014	110222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1453	-47	5	-3.13	39172352	26835	10.85	1490	1490	1428	1950	1050	1500	1459.51	0.51	-1971	1664	1582	1493	1411	1322	1623	1452	304	450	500	1110	1	1	60813311	884	3.13	0.39	12	0.04	464.00	3738.00	2005	20231004	-27.53	1404	20241011	3.49	1940	-25.10	20240523	1404	3.49	20241011	1995	-27.17	20231019	1404	3.49	20241011	0.12	N	007280	500	304 억	308490	N	N	0	N	N
111	20241014	100222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1454	-46	5	-3.07	36335937	24883	10.06	1490	1490	1428	1950	1050	1500	1460.01	0.51	-1971	1664	1582	1493	1411	1322	1623	1452	304	450	500	1110	1	1	60813311	884	3.13	0.39	12	0.04	464.00	3738.00	2005	20231004	-27.48	1404	20241011	3.56	1940	-25.05	20240523	1404	3.56	20241011	1995	-27.12	20231019	1404	3.56	20241011	0.12	N	007280	500	304 억	308490	N	N	0	N	N
112	20241014	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1471	-29	5	-1.93	11856327	8064	3.26	1490	1490	1428	1950	1050	1500	1469.67	0.51	14	1664	1582	1493	1411	1322	1623	1452	304	450	500	1110	1	1	60813311	895	3.17	0.39	12	0.01	464.00	3738.00	2005	20231004	-26.63	1404	20241011	4.77	1940	-24.18	20240523	1404	4.77	20241011	1995	-26.27	20231019	1404	4.77	20241011	0.12	N	007280	500	304 억	308490	N	N	0	N	N
113	20241011	160220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1500	75	2	5.26	325602818	220798	251.91	1436	1575	1404	1852	998	1425	1474.12	0.50	-8761	1492	1458	1438	1404	1384	1448	1394	304	427	500	1050	1	1	60813311	912	3.23	0.40	12	0.36	464.00	3738.00	2005	20231004	-25.19	1404	20241011	6.84	1940	-22.68	20240523	1404	6.84	20241011	1995	-24.81	20231019	1404	6.84	20241011	0.12	N	007280	500	304 억	306338	N	N	0	N	N
114	20241011	150221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1485	60	2	4.21	215733171	147037	167.75	1436	1575	1404	1852	998	1425	1467.20	0.50	-11590	1492	1458	1438	1404	1384	1448	1394	304	427	500	1050	1	1	60813311	903	3.20	0.40	12	0.24	464.00	3738.00	2005	20231004	-25.94	1404	20241011	5.77	1940	-23.45	20240523	1404	5.77	20241011	1995	-25.56	20231019	1404	5.77	20241011	0.12	N	007280	500	304 억	306338	N	N	0	N	N
115	20241011	140222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1409	-16	5	-1.12	65156974	45975	52.45	1436	1437	1404	1852	998	1425	1417.23	0.50	-10203	1492	1458	1438	1404	1384	1448	1394	304	427	500	1050	1	1	60813311	857	3.04	0.38	12	0.08	464.00	3738.00	2005	20231004	-29.73	1404	20241011	0.36	1940	-27.37	20240523	1404	0.36	20241011	1995	-29.37	20231019	1404	0.36	20241011	0.12	N	007280	500	304 억	306338	N	N	0	N	N
116	20241011	130222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1405	-20	5	-1.40	58594645	41323	47.15	1436	1437	1404	1852	998	1425	1417.97	0.50	-10280	1492	1458	1438	1404	1384	1448	1394	304	427	500	1050	1	1	60813311	854	3.03	0.38	12	0.07	464.00	3738.00	2005	20231004	-29.93	1404	20241011	0.07	1940	-27.58	20240523	1404	0.07	20241011	1995	-29.57	20231019	1404	0.07	20241011	0.12	N	007280	500	304 억	306338	N	N	0	N	N
117	20241011	120221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1415	-10	5	-0.70	50068015	35268	40.24	1436	1437	1404	1852	998	1425	1419.64	0.50	-7415	1492	1458	1438	1404	1384	1448	1394	304	427	500	1050	1	1	60813311	861	3.05	0.38	12	0.06	464.00	3738.00	2005	20231004	-29.43	1404	20241011	0.78	1940	-27.06	20240523	1404	0.78	20241011	1995	-29.07	20231019	1404	0.78	20241011	0.12	N	007280	500	304 억	306338	N	N	0	N	N
118	20241011	110222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1420	-5	5	-0.35	42236559	29734	33.92	1436	1437	1404	1852	998	1425	1420.48	0.50	-4468	1492	1458	1438	1404	1384	1448	1394	304	427	500	1050	1	1	60813311	864	3.06	0.38	12	0.05	464.00	3738.00	2005	20231004	-29.18	1404	20241011	1.14	1940	-26.80	20240523	1404	1.14	20241011	1995	-28.82	20231019	1404	1.14	20241011	0.12	N	007280	500	304 억	306338	N	N	0	N	N
119	20241011	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1425	0	3	0.00	9913305	6942	7.92	1436	1437	1425	1852	998	1425	1428.02	0.50	-1342	1492	1458	1438	1404	1384	1448	1394	304	427	500	1050	1	1	60813311	867	3.07	0.38	12	0.01	464.00	3738.00	2005	20231004	-28.93	1410	20240805	1.06	1940	-26.55	20240523	1410	1.06	20240805	1995	-28.57	20231019	1410	1.06	20240805	0.12	N	007280	500	304 억	306338	N	N	0	N	N
120	20241011	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1436	11	2	0.77	718000	500	0.57	1436	1436	1436	1852	998	1425	1436.00	0.50	-160	1492	1458	1438	1404	1384	1448	1394	304	427	500	1050	1	1	60813311	873	3.09	0.38	12	0.00	464.00	3738.00	2005	20231004	-28.38	1410	20240805	1.84	1940	-25.98	20240523	1410	1.84	20240805	1995	-28.02	20231019	1410	1.84	20240805	0.12	N	007280	500	304 억	306338	N	N	0	N	N
121	20241010	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1425	-47	5	-3.19	125238168	87650	291.99	1472	1472	1418	1913	1031	1472	1429.06	0.50	-8418	1537	1504	1470	1437	1403	1487	1420	304	441	500	1080	1	1	60813311	867	3.07	0.38	12	0.14	464.00	3738.00	2005	20231004	-28.93	1410	20240805	1.06	1940	-26.55	20240523	1410	1.06	20240805	1995	-28.57	20231019	1410	1.06	20240805	0.12	N	007280	500	304 억	306956	N	N	1	N	N
122	20241010	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1433	-39	5	-2.65	110624076	77394	257.83	1472	1472	1418	1913	1031	1472	1429.36	0.50	-7790	1537	1504	1470	1437	1403	1487	1420	304	441	500	1080	1	1	60813311	871	3.09	0.38	12	0.13	464.00	3738.00	2005	20231004	-28.53	1410	20240805	1.63	1940	-26.13	20240523	1410	1.63	20240805	1995	-28.17	20231019	1410	1.63	20240805	0.12	N	007280	500	304 억	306956	N	N	1	N	N
123	20241010	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1423	-49	5	-3.33	93473124	65356	217.72	1472	1472	1418	1913	1031	1472	1430.21	0.50	-6889	1537	1504	1470	1437	1403	1487	1420	304	441	500	1080	1	1	60813311	865	3.07	0.38	12	0.11	464.00	3738.00	2005	20231004	-29.03	1410	20240805	0.92	1940	-26.65	20240523	1410	0.92	20240805	1995	-28.67	20231019	1410	0.92	20240805	0.12	N	007280	500	304 억	306956	N	N	1	N	N
124	20241010	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1426	-46	5	-3.12	78355987	54720	182.29	1472	1472	1418	1913	1031	1472	1431.94	0.50	-5383	1537	1504	1470	1437	1403	1487	1420	304	441	500	1080	1	1	60813311	867	3.07	0.38	12	0.09	464.00	3738.00	2005	20231004	-28.88	1410	20240805	1.13	1940	-26.49	20240523	1410	1.13	20240805	1995	-28.52	20231019	1410	1.13	20240805	0.12	N	007280	500	304 억	306956	N	N	1	N	N
125	20241010	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1424	-48	5	-3.26	73922947	51610	171.93	1472	1472	1418	1913	1031	1472	1432.34	0.50	-3278	1537	1504	1470	1437	1403	1487	1420	304	441	500	1080	1	1	60813311	866	3.07	0.38	12	0.08	464.00	3738.00	2005	20231004	-28.98	1410	20240805	0.99	1940	-26.60	20240523	1410	0.99	20240805	1995	-28.62	20231019	1410	0.99	20240805	0.12	N	007280	500	304 억	306956	N	N	1	N	N
126	20241010	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1429	-43	5	-2.92	52954987	36940	123.06	1472	1472	1418	1913	1031	1472	1433.54	0.50	-1982	1537	1504	1470	1437	1403	1487	1420	304	441	500	1080	1	1	60813311	869	3.08	0.38	12	0.06	464.00	3738.00	2005	20231004	-28.73	1410	20240805	1.35	1940	-26.34	20240523	1410	1.35	20240805	1995	-28.37	20231019	1410	1.35	20240805	0.12	N	007280	500	304 억	306956	N	N	1	N	N
127	20241010	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1436	-36	5	-2.45	19541235	13533	45.08	1472	1472	1422	1913	1031	1472	1443.97	0.50	588	1537	1504	1470	1437	1403	1487	1420	304	441	500	1080	1	1	60813311	873	3.09	0.38	12	0.02	464.00	3738.00	2005	20231004	-28.38	1410	20240805	1.84	1940	-25.98	20240523	1410	1.84	20240805	1995	-28.02	20231019	1410	1.84	20240805	0.12	N	007280	500	304 억	306956	N	N	1	N	N
128	20241010	090225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1472	0	3	0.00	1990144	1352	4.50	1472	1472	1472	1913	1031	1472	1472.00	0.50	-202	1537	1504	1470	1437	1403	1487	1420	304	441	500	1080	1	1	60813311	895	3.17	0.39	12	0.00	464.00	3738.00	2005	20231004	-26.58	1410	20240805	4.40	1940	-24.12	20240523	1410	4.40	20240805	1995	-26.22	20231019	1410	4.40	20240805	0.12	N	007280	500	304 억	306956	N	N	1	N	N
129	20241008	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1472	-31	5	-2.06	43971352	30018	52.27	1500	1503	1436	1953	1053	1503	1464.83	0.50	-106	1558	1530	1475	1447	1392	1544	1461	304	450	500	1110	1	1	60813311	895	3.17	0.39	12	0.05	464.00	3738.00	2005	20231004	-26.58	1410	20240805	4.40	1940	-24.12	20240523	1410	4.40	20240805	1995	-26.22	20231019	1410	4.40	20240805	0.12	N	007280	500	304 억	307013	N	N	1	N	N
130	20241008	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1456	-47	5	-3.13	32990261	22516	39.21	1500	1503	1436	1953	1053	1503	1465.19	0.50	1249	1558	1530	1475	1447	1392	1544	1461	304	450	500	1110	1	1	60813311	885	3.14	0.39	12	0.04	464.00	3738.00	2005	20231004	-27.38	1410	20240805	3.26	1940	-24.95	20240523	1410	3.26	20240805	1995	-27.02	20231019	1410	3.26	20240805	0.12	N	007280	500	304 억	307013	N	N	2	N	N
131	20241008	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1473	-30	5	-2.00	15608941	10521	18.32	1500	1503	1470	1953	1053	1503	1483.60	0.50	-37	1558	1530	1475	1447	1392	1544	1461	304	450	500	1110	1	1	60813311	896	3.17	0.39	12	0.02	464.00	3738.00	2005	20231004	-26.53	1410	20240805	4.47	1940	-24.07	20240523	1410	4.47	20240805	1995	-26.17	20231019	1410	4.47	20240805	0.12	N	007280	500	304 억	307013	N	N	2	N	N
132	20241008	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1480	-23	5	-1.53	9681863	6502	11.32	1500	1503	1470	1953	1053	1503	1489.06	0.50	-37	1558	1530	1475	1447	1392	1544	1461	304	450	500	1110	1	1	60813311	900	3.19	0.40	12	0.01	464.00	3738.00	2005	20231004	-26.18	1410	20240805	4.96	1940	-23.71	20240523	1410	4.96	20240805	1995	-25.81	20231019	1410	4.96	20240805	0.12	N	007280	500	304 억	307013	N	N	2	N	N
133	20241008	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1488	-15	5	-1.00	7052420	4727	8.23	1500	1503	1488	1953	1053	1503	1491.94	0.50	-2	1558	1530	1475	1447	1392	1544	1461	304	450	500	1110	1	1	60813311	905	3.21	0.40	12	0.01	464.00	3738.00	2005	20231004	-25.79	1410	20240805	5.53	1940	-23.30	20240523	1410	5.53	20240805	1995	-25.41	20231019	1410	5.53	20240805	0.12	N	007280	500	304 억	307013	N	N	2	N	N
134	20241008	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1490	-13	5	-0.86	4024342	2693	4.69	1500	1503	1489	1953	1053	1503	1494.37	0.50	-2	1558	1530	1475	1447	1392	1544	1461	304	450	500	1110	1	1	60813311	906	3.21	0.40	12	0.00	464.00	3738.00	2005	20231004	-25.69	1410	20240805	5.67	1940	-23.20	20240523	1410	5.67	20240805	1995	-25.31	20231019	1410	5.67	20240805	0.12	N	007280	500	304 억	307013	N	N	2	N	N
135	20241008	100226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1499	-4	5	-0.27	3296377	2205	3.84	1500	1503	1492	1953	1053	1503	1494.96	0.50	-2	1558	1530	1475	1447	1392	1544	1461	304	450	500	1110	1	1	60813311	912	3.23	0.40	12	0.00	464.00	3738.00	2005	20231004	-25.24	1410	20240805	6.31	1940	-22.73	20240523	1410	6.31	20240805	1995	-24.86	20231019	1410	6.31	20240805	0.12	N	007280	500	304 억	307013	N	N	2	N	N
136	20241008	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1503	0	3	0.00	79383	53	0.09	1500	1503	1493	1953	1053	1503	1497.79	0.50	-2	1558	1530	1475	1447	1392	1544	1461	304	450	500	1110	1	1	60813311	914	3.24	0.40	12	0.00	464.00	3738.00	2005	20231004	-25.04	1410	20240805	6.60	1940	-22.53	20240523	1410	6.60	20240805	1995	-24.66	20231019	1410	6.60	20240805	0.12	N	007280	500	304 억	307013	N	N	2	N	N
137	20241007	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1503	5	2	0.33	84108742	57428	734.47	1498	1503	1420	1947	1049	1498	1464.59	0.50	153	1515	1506	1498	1489	1481	1511	1494	304	449	500	1100	1	1	60813311	914	3.24	0.40	12	0.09	464.00	3738.00	2005	20231004	-25.04	1410	20240805	6.60	1940	-22.53	20240523	1410	6.60	20240805	1995	-24.66	20231019	1410	6.60	20240805	0.12	N	007280	500	304 억	306860	N	N	2	N	N
138	20241007	150223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1473	-25	5	-1.67	70554493	48337	618.20	1498	1498	1420	1947	1049	1498	1459.64	0.50	1093	1515	1506	1498	1489	1481	1511	1494	304	449	500	1100	1	1	60813311	896	3.17	0.39	12	0.08	464.00	3738.00	2005	20231004	-26.53	1410	20240805	4.47	1940	-24.07	20240523	1410	4.47	20240805	1995	-26.17	20231019	1410	4.47	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
139	20241007	140240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1463	-35	5	-2.34	66324002	45458	581.38	1498	1498	1420	1947	1049	1498	1459.02	0.50	293	1515	1506	1498	1489	1481	1511	1494	304	449	500	1100	1	1	60813311	890	3.15	0.39	12	0.07	464.00	3738.00	2005	20231004	-27.03	1410	20240805	3.76	1940	-24.59	20240523	1410	3.76	20240805	1995	-26.67	20231019	1410	3.76	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
140	20241007	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1470	-28	5	-1.87	50257206	34512	441.39	1498	1498	1420	1947	1049	1498	1456.22	0.50	7476	1515	1506	1498	1489	1481	1511	1494	304	449	500	1100	1	1	60813311	894	3.17	0.39	12	0.06	464.00	3738.00	2005	20231004	-26.68	1410	20240805	4.26	1940	-24.23	20240523	1410	4.26	20240805	1995	-26.32	20231019	1410	4.26	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
141	20241007	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1481	-17	5	-1.13	8324201	5623	71.91	1498	1498	1467	1947	1049	1498	1480.38	0.50	1	1515	1506	1498	1489	1481	1511	1494	304	449	500	1100	1	1	60813311	901	3.19	0.40	12	0.01	464.00	3738.00	2005	20231004	-26.13	1410	20240805	5.04	1940	-23.66	20240523	1410	5.04	20240805	1995	-25.76	20231019	1410	5.04	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
142	20241007	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1485	-13	5	-0.87	6133484	4145	53.01	1498	1498	1470	1947	1049	1498	1479.73	0.50	83	1515	1506	1498	1489	1481	1511	1494	304	449	500	1100	1	1	60813311	903	3.20	0.40	12	0.01	464.00	3738.00	2005	20231004	-25.94	1410	20240805	5.32	1940	-23.45	20240523	1410	5.32	20240805	1995	-25.56	20231019	1410	5.32	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
143	20241007	100219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1497	-1	5	-0.07	1739446	1168	14.94	1498	1498	1487	1947	1049	1498	1489.25	0.50	0	1515	1506	1498	1489	1481	1511	1494	304	449	500	1100	1	1	60813311	910	3.23	0.40	12	0.00	464.00	3738.00	2005	20231004	-25.34	1410	20240805	6.17	1940	-22.84	20240523	1410	6.17	20240805	1995	-24.96	20231019	1410	6.17	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
144	20241007	090213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1498	0	3	0.00	0	0	0.00	0	0	0	1947	1049	1498	0.00	0.50	0	1515	1506	1498	1489	1481	1511	1494	304	449	500	1100	1	1	60813311	911	3.23	0.40	12	0.00	464.00	3738.00	2005	20231004	-25.29	1410	20240805	6.24	1940	-22.78	20240523	1410	6.24	20240805	1995	-24.91	20231019	1410	6.24	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
145	20241004	160214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1498	1	2	0.07	11696136	7819	45.25	1491	1507	1490	1946	1048	1497	1495.79	0.50	0	1530	1513	1501	1484	1472	1507	1478	304	449	500	1100	1	1	60813311	911	3.23	0.40	12	0.01	464.00	3738.00	2005	20231004	-25.29	1410	20240805	6.24	1940	-22.78	20240523	1410	6.24	20240805	2005	-25.29	20231004	1410	6.24	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
146	20241004	150215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1493	-4	5	-0.27	4669159	3122	18.07	1491	1507	1491	1946	1048	1497	1495.57	0.50	0	1530	1513	1501	1484	1472	1507	1478	304	449	500	1100	1	1	60813311	908	3.22	0.40	12	0.01	464.00	3738.00	2005	20231004	-25.54	1410	20240805	5.89	1940	-23.04	20240523	1410	5.89	20240805	2005	-25.54	20231004	1410	5.89	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
147	20241004	140216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1496	-1	5	-0.07	3736143	2497	14.45	1491	1507	1491	1946	1048	1497	1496.25	0.50	0	1530	1513	1501	1484	1472	1507	1478	304	449	500	1100	1	1	60813311	910	3.22	0.40	12	0.00	464.00	3738.00	2005	20231004	-25.39	1410	20240805	6.10	1940	-22.89	20240523	1410	6.10	20240805	2005	-25.39	20231004	1410	6.10	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
148	20241004	130215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1496	-1	5	-0.07	2557377	1709	9.89	1491	1507	1491	1946	1048	1497	1496.42	0.50	0	1530	1513	1501	1484	1472	1507	1478	304	449	500	1100	1	1	60813311	910	3.22	0.40	12	0.00	464.00	3738.00	2005	20231004	-25.39	1410	20240805	6.10	1940	-22.89	20240523	1410	6.10	20240805	2005	-25.39	20231004	1410	6.10	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
149	20241004	120215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1499	2	2	0.13	2374975	1587	9.18	1491	1507	1491	1946	1048	1497	1496.52	0.50	0	1530	1513	1501	1484	1472	1507	1478	304	449	500	1100	1	1	60813311	912	3.23	0.40	12	0.00	464.00	3738.00	2005	20231004	-25.24	1410	20240805	6.31	1940	-22.73	20240523	1410	6.31	20240805	2005	-25.24	20231004	1410	6.31	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
150	20241004	110216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1499	2	2	0.13	1893836	1266	7.33	1491	1507	1491	1946	1048	1497	1495.92	0.50	0	1530	1513	1501	1484	1472	1507	1478	304	449	500	1100	1	1	60813311	912	3.23	0.40	12	0.00	464.00	3738.00	2005	20231004	-25.24	1410	20240805	6.31	1940	-22.73	20240523	1410	6.31	20240805	2005	-25.24	20231004	1410	6.31	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
151	20241004	100215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1500	3	2	0.20	534741	357	2.07	1491	1507	1491	1946	1048	1497	1497.87	0.50	0	1530	1513	1501	1484	1472	1507	1478	304	449	500	1100	1	1	60813311	912	3.23	0.40	12	0.00	464.00	3738.00	2005	20231004	-25.19	1410	20240805	6.38	1940	-22.68	20240523	1410	6.38	20240805	2005	-25.19	20231004	1410	6.38	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
152	20241004	090214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1491	-6	5	-0.40	1491	1	0.01	1491	1491	1491	1946	1048	1497	1491.00	0.50	0	1530	1513	1501	1484	1472	1507	1478	304	449	500	1100	1	1	60813311	907	3.21	0.40	12	0.00	464.00	3738.00	2005	20231004	-25.64	1410	20240805	5.74	1940	-23.14	20240523	1410	5.74	20240805	2005	-25.64	20231004	1410	5.74	20240805	0.12	N	007280	500	304 억	306860	N	N	0	N	N
153	20241002	160213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1497	-23	5	-1.51	25865445	17279	57.85	1518	1518	1489	1976	1064	1520	1496.93	0.50	76	1575	1547	1516	1488	1457	1532	1473	304	456	500	1120	1	1	60813311	910	3.23	0.40	12	0.03	464.00	3738.00	2005	20231004	-25.34	1410	20240805	6.17	1940	-22.84	20240523	1410	6.17	20240805	2005	-25.34	20231004	1410	6.17	20240805	0.12	N	007280	500	304 억	306865	N	N	1	N	N
154	20241002	150215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1492	-28	5	-1.84	25365385	16945	56.73	1518	1518	1489	1976	1064	1520	1496.92	0.50	164	1575	1547	1516	1488	1457	1532	1473	304	456	500	1120	1	1	60813311	907	3.22	0.40	12	0.03	464.00	3738.00	2005	20231004	-25.59	1410	20240805	5.82	1940	-23.09	20240523	1410	5.82	20240805	2005	-25.59	20231004	1410	5.82	20240805	0.12	N	007280	500	304 억	306865	N	N	1	N	N
155	20241002	140215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1500	-20	5	-1.32	16551410	11036	36.95	1518	1518	1490	1976	1064	1520	1499.77	0.50	164	1575	1547	1516	1488	1457	1532	1473	304	456	500	1120	1	1	60813311	912	3.23	0.40	12	0.02	464.00	3738.00	2005	20231004	-25.19	1410	20240805	6.38	1940	-22.68	20240523	1410	6.38	20240805	2005	-25.19	20231004	1410	6.38	20240805	0.12	N	007280	500	304 억	306865	N	N	1	N	N
156	20241002	130214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1499	-21	5	-1.38	10568454	7042	23.58	1518	1518	1490	1976	1064	1520	1500.77	0.50	733	1575	1547	1516	1488	1457	1532	1473	304	456	500	1120	1	1	60813311	912	3.23	0.40	12	0.01	464.00	3738.00	2005	20231004	-25.24	1410	20240805	6.31	1940	-22.73	20240523	1410	6.31	20240805	2005	-25.24	20231004	1410	6.31	20240805	0.12	N	007280	500	304 억	306865	N	N	1	N	N
157	20241002	120213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1505	-15	5	-0.99	4926251	3275	10.96	1518	1518	1498	1976	1064	1520	1504.20	0.50	605	1575	1547	1516	1488	1457	1532	1473	304	456	500	1120	1	1	60813311	915	3.24	0.40	12	0.01	464.00	3738.00	2005	20231004	-24.94	1410	20240805	6.74	1940	-22.42	20240523	1410	6.74	20240805	2005	-24.94	20231004	1410	6.74	20240805	0.12	N	007280	500	304 억	306865	N	N	1	N	N
158	20241002	110212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1509	-11	5	-0.72	4110080	2731	9.14	1518	1518	1500	1976	1064	1520	1504.97	0.50	605	1575	1547	1516	1488	1457	1532	1473	304	456	500	1120	1	1	60813311	918	3.25	0.40	12	0.00	464.00	3738.00	2005	20231004	-24.74	1410	20240805	7.02	1940	-22.22	20240523	1410	7.02	20240805	2005	-24.74	20231004	1410	7.02	20240805	0.12	N	007280	500	304 억	306865	N	N	1	N	N
159	20241002	100212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1516	-4	5	-0.26	3917683	2603	8.71	1518	1518	1501	1976	1064	1520	1505.06	0.50	605	1575	1547	1516	1488	1457	1532	1473	304	456	500	1120	1	1	60813311	922	3.27	0.41	12	0.00	464.00	3738.00	2005	20231004	-24.39	1410	20240805	7.52	1940	-21.86	20240523	1410	7.52	20240805	2005	-24.39	20231004	1410	7.52	20240805	0.12	N	007280	500	304 억	306865	N	N	1	N	N
160	20241002	090211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1518	-2	5	-0.13	53130	35	0.12	1518	1518	1518	1976	1064	1520	1518.00	0.50	-5	1575	1547	1516	1488	1457	1532	1473	304	456	500	1120	1	1	60813311	923	3.27	0.41	12	0.00	464.00	3738.00	2005	20231004	-24.29	1410	20240805	7.66	1940	-21.75	20240523	1410	7.66	20240805	2005	-24.29	20231004	1410	7.66	20240805	0.12	N	007280	500	304 억	306865	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History