KissMeData/012800/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 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	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1208	-38	5	-3.05	622293397	507734	184.36	1260	1260	1208	1619	873	1246	1225.64	3.34	-87591	1277	1261	1240	1224	1203	1269	1232	456	373	500	740	1	1	91140499	1101	29.46	0.43	12	0.56	41.00	2815.00	2625	20230816	-53.98	1110	20230103	8.83	2625	-53.98	20230816	1110	8.83	20230103	2625	-53.98	20230816	1110	8.83	20230103	1.21	N	012800	500	455 억	3047609	N	N	0	N	N
3	20231031	150309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1215	-31	5	-2.49	581273639	473849	172.06	1260	1260	1209	1619	873	1246	1226.71	3.34	-86232	1277	1261	1240	1224	1203	1269	1232	456	373	500	740	1	1	91140499	1107	29.63	0.43	12	0.52	41.00	2815.00	2625	20230816	-53.71	1110	20230103	9.46	2625	-53.71	20230816	1110	9.46	20230103	2625	-53.71	20230816	1110	9.46	20230103	1.21	N	012800	500	455 억	3047609	N	N	0	N	N
4	20231031	140313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1210	-36	5	-2.89	494197150	402171	146.03	1260	1260	1209	1619	873	1246	1228.82	3.34	-85505	1277	1261	1240	1224	1203	1269	1232	456	373	500	740	1	1	91140499	1103	29.51	0.43	12	0.44	41.00	2815.00	2625	20230816	-53.90	1110	20230103	9.01	2625	-53.90	20230816	1110	9.01	20230103	2625	-53.90	20230816	1110	9.01	20230103	1.21	N	012800	500	455 억	3047609	N	N	0	N	N
5	20231031	130309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1220	-26	5	-2.09	404639704	328369	119.23	1260	1260	1219	1619	873	1246	1232.27	3.34	-81276	1277	1261	1240	1224	1203	1269	1232	456	373	500	740	1	1	91140499	1112	29.76	0.43	12	0.36	41.00	2815.00	2625	20230816	-53.52	1110	20230103	9.91	2625	-53.52	20230816	1110	9.91	20230103	2625	-53.52	20230816	1110	9.91	20230103	1.21	N	012800	500	455 억	3047609	N	N	0	N	N
6	20231031	120305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1224	-22	5	-1.77	250727308	202651	73.58	1260	1260	1224	1619	873	1246	1237.24	3.34	-42667	1277	1261	1240	1224	1203	1269	1232	456	373	500	740	1	1	91140499	1116	29.85	0.43	12	0.22	41.00	2815.00	2625	20230816	-53.37	1110	20230103	10.27	2625	-53.37	20230816	1110	10.27	20230103	2625	-53.37	20230816	1110	10.27	20230103	1.21	N	012800	500	455 억	3047609	N	N	0	N	N
7	20231031	110315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1233	-13	5	-1.04	199662735	161106	58.50	1260	1260	1226	1619	873	1246	1239.33	3.34	-21484	1277	1261	1240	1224	1203	1269	1232	456	373	500	740	1	1	91140499	1124	30.07	0.44	12	0.18	41.00	2815.00	2625	20230816	-53.03	1110	20230103	11.08	2625	-53.03	20230816	1110	11.08	20230103	2625	-53.03	20230816	1110	11.08	20230103	1.21	N	012800	500	455 억	3047609	N	N	0	N	N
8	20231031	100312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	-6	5	-0.48	117240145	94107	34.17	1260	1260	1232	1619	873	1246	1245.82	3.34	-17265	1277	1261	1240	1224	1203	1269	1232	456	373	500	740	1	1	91140499	1130	30.24	0.44	12	0.10	41.00	2815.00	2625	20230816	-52.76	1110	20230103	11.71	2625	-52.76	20230816	1110	11.71	20230103	2625	-52.76	20230816	1110	11.71	20230103	1.21	N	012800	500	455 억	3047609	N	N	0	N	N
9	20231031	090309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1256	10	2	0.80	6838980	5477	1.99	1260	1260	1241	1619	873	1246	1248.67	3.34	-2819	1277	1261	1240	1224	1203	1269	1232	456	373	500	740	1	1	91140499	1145	30.63	0.45	12	0.01	41.00	2815.00	2625	20230816	-52.15	1110	20230103	13.15	2625	-52.15	20230816	1110	13.15	20230103	2625	-52.15	20230816	1110	13.15	20230103	1.21	N	012800	500	455 억	3047609	N	N	0	N	N
10	20231030	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1246	16	2	1.30	340002620	274131	49.79	1220	1256	1219	1599	861	1230	1240.29	3.22	116762	1334	1282	1246	1194	1158	1264	1176	456	369	500	730	1	1	91140499	1136	30.39	0.44	12	0.30	41.00	2815.00	2625	20230816	-52.53	1110	20230103	12.25	2625	-52.53	20230816	1110	12.25	20230103	2625	-52.53	20230816	1110	12.25	20230103	1.22	N	012800	500	455 억	2932365	N	N	0	N	N
11	20231030	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	10	2	0.81	322943020	260408	47.30	1220	1256	1219	1599	861	1230	1240.14	3.22	113290	1334	1282	1246	1194	1158	1264	1176	456	369	500	730	1	1	91140499	1130	30.24	0.44	12	0.29	41.00	2815.00	2625	20230816	-52.76	1110	20230103	11.71	2625	-52.76	20230816	1110	11.71	20230103	2625	-52.76	20230816	1110	11.71	20230103	1.22	N	012800	500	455 억	2932365	N	N	0	N	N
12	20231030	140302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	11	2	0.89	304665214	245668	44.62	1220	1256	1219	1599	861	1230	1240.15	3.22	107242	1334	1282	1246	1194	1158	1264	1176	456	369	500	730	1	1	91140499	1131	30.27	0.44	12	0.27	41.00	2815.00	2625	20230816	-52.72	1110	20230103	11.80	2625	-52.72	20230816	1110	11.80	20230103	2625	-52.72	20230816	1110	11.80	20230103	1.22	N	012800	500	455 억	2932365	N	N	0	N	N
13	20231030	130301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1252	22	2	1.79	281354290	226981	41.23	1220	1256	1219	1599	861	1230	1239.55	3.22	94643	1334	1282	1246	1194	1158	1264	1176	456	369	500	730	1	1	91140499	1141	30.54	0.44	12	0.25	41.00	2815.00	2625	20230816	-52.30	1110	20230103	12.79	2625	-52.30	20230816	1110	12.79	20230103	2625	-52.30	20230816	1110	12.79	20230103	1.22	N	012800	500	455 억	2932365	N	N	0	N	N
14	20231030	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	15	2	1.22	255799383	206528	37.51	1220	1256	1219	1599	861	1230	1238.57	3.22	80021	1334	1282	1246	1194	1158	1264	1176	456	369	500	730	1	1	91140499	1135	30.37	0.44	12	0.23	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.22	N	012800	500	455 억	2932365	N	N	0	N	N
15	20231030	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	20	2	1.63	200737084	162490	29.51	1220	1256	1219	1599	861	1230	1235.38	3.22	47651	1334	1282	1246	1194	1158	1264	1176	456	369	500	730	1	1	91140499	1139	30.49	0.44	12	0.18	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.22	N	012800	500	455 억	2932365	N	N	0	N	N
16	20231030	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	10	2	0.81	143173269	116341	21.13	1220	1245	1219	1599	861	1230	1230.63	3.22	19127	1334	1282	1246	1194	1158	1264	1176	456	369	500	730	1	1	91140499	1130	30.24	0.44	12	0.13	41.00	2815.00	2625	20230816	-52.76	1110	20230103	11.71	2625	-52.76	20230816	1110	11.71	20230103	2625	-52.76	20230816	1110	11.71	20230103	1.22	N	012800	500	455 억	2932365	N	N	0	N	N
17	20231030	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1230	0	3	0.00	21755023	17771	3.23	1220	1230	1220	1599	861	1230	1224.17	3.22	-3356	1334	1282	1246	1194	1158	1264	1176	456	369	500	730	1	1	91140499	1121	30.00	0.44	12	0.02	41.00	2815.00	2625	20230816	-53.14	1110	20230103	10.81	2625	-53.14	20230816	1110	10.81	20230103	2625	-53.14	20230816	1110	10.81	20230103	1.22	N	012800	500	455 억	2932365	N	N	0	N	N
18	20231027	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1230	-12	5	-0.97	675956815	546557	95.89	1244	1298	1210	1614	870	1242	1236.76	3.24	-19989	1304	1273	1254	1223	1204	1263	1213	456	372	500	740	1	1	91140499	1121	30.00	0.44	12	0.60	41.00	2815.00	2625	20230816	-53.14	1110	20230103	10.81	2625	-53.14	20230816	1110	10.81	20230103	2625	-53.14	20230816	1110	10.81	20230103	1.24	N	012800	500	455 억	2949477	N	N	0	N	N
19	20231027	150300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1226	-16	5	-1.29	634717796	512948	89.99	1244	1298	1210	1614	870	1242	1237.39	3.24	-17565	1304	1273	1254	1223	1204	1263	1213	456	372	500	740	1	1	91140499	1117	29.90	0.44	12	0.56	41.00	2815.00	2625	20230816	-53.30	1110	20230103	10.45	2625	-53.30	20230816	1110	10.45	20230103	2625	-53.30	20230816	1110	10.45	20230103	1.24	N	012800	500	455 억	2949477	N	N	0	N	N
20	20231027	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1232	-10	5	-0.81	566179676	457102	80.19	1244	1298	1210	1614	870	1242	1238.63	3.24	-5322	1304	1273	1254	1223	1204	1263	1213	456	372	500	740	1	1	91140499	1123	30.05	0.44	12	0.50	41.00	2815.00	2625	20230816	-53.07	1110	20230103	10.99	2625	-53.07	20230816	1110	10.99	20230103	2625	-53.07	20230816	1110	10.99	20230103	1.24	N	012800	500	455 억	2949477	N	N	0	N	N
21	20231027	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1232	-10	5	-0.81	347516972	281345	49.36	1244	1267	1210	1614	870	1242	1235.20	3.24	-9037	1304	1273	1254	1223	1204	1263	1213	456	372	500	740	1	1	91140499	1123	30.05	0.44	12	0.31	41.00	2815.00	2625	20230816	-53.07	1110	20230103	10.99	2625	-53.07	20230816	1110	10.99	20230103	2625	-53.07	20230816	1110	10.99	20230103	1.24	N	012800	500	455 억	2949477	N	N	0	N	N
22	20231027	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1248	6	2	0.48	293245786	237565	41.68	1244	1267	1210	1614	870	1242	1234.38	3.24	-2268	1304	1273	1254	1223	1204	1263	1213	456	372	500	740	1	1	91140499	1137	30.44	0.44	12	0.26	41.00	2815.00	2625	20230816	-52.46	1110	20230103	12.43	2625	-52.46	20230816	1110	12.43	20230103	2625	-52.46	20230816	1110	12.43	20230103	1.24	N	012800	500	455 억	2949477	N	N	0	N	N
23	20231027	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1238	-4	5	-0.32	202392054	164870	28.92	1244	1253	1210	1614	870	1242	1227.59	3.24	-34083	1304	1273	1254	1223	1204	1263	1213	456	372	500	740	1	1	91140499	1128	30.20	0.44	12	0.18	41.00	2815.00	2625	20230816	-52.84	1110	20230103	11.53	2625	-52.84	20230816	1110	11.53	20230103	2625	-52.84	20230816	1110	11.53	20230103	1.24	N	012800	500	455 억	2949477	N	N	0	N	N
24	20231027	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1213	-29	5	-2.33	138162752	112806	19.79	1244	1253	1210	1614	870	1242	1224.78	3.24	-55160	1304	1273	1254	1223	1204	1263	1213	456	372	500	740	1	1	91140499	1106	29.59	0.43	12	0.12	41.00	2815.00	2625	20230816	-53.79	1110	20230103	9.28	2625	-53.79	20230816	1110	9.28	20230103	2625	-53.79	20230816	1110	9.28	20230103	1.24	N	012800	500	455 억	2949477	N	N	0	N	N
25	20231027	090257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	9	2	0.72	8395975	6737	1.18	1244	1253	1242	1614	870	1242	1246.25	3.24	-4513	1304	1273	1254	1223	1204	1263	1213	456	372	500	740	1	1	91140499	1140	30.51	0.44	12	0.01	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.24	N	012800	500	455 억	2949477	N	N	0	N	N
26	20231026	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1242	-50	5	-3.87	706631567	567255	150.23	1280	1285	1235	1679	905	1292	1245.71	3.40	-152704	1326	1309	1294	1277	1262	1317	1285	456	387	500	770	1	1	91140499	1132	30.29	0.44	12	0.62	41.00	2815.00	2625	20230816	-52.69	1110	20230103	11.89	2625	-52.69	20230816	1110	11.89	20230103	2625	-52.69	20230816	1110	11.89	20230103	1.26	N	012800	500	455 억	3100034	N	N	0	N	N
27	20231026	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1242	-50	5	-3.87	673480065	540498	143.15	1280	1285	1235	1679	905	1292	1246.04	3.40	-146301	1326	1309	1294	1277	1262	1317	1285	456	387	500	770	1	1	91140499	1132	30.29	0.44	12	0.59	41.00	2815.00	2625	20230816	-52.69	1110	20230103	11.89	2625	-52.69	20230816	1110	11.89	20230103	2625	-52.69	20230816	1110	11.89	20230103	1.26	N	012800	500	455 억	3100034	N	N	0	N	N
28	20231026	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	-52	5	-4.02	591453798	474387	125.64	1280	1285	1235	1679	905	1292	1246.77	3.40	-151761	1326	1309	1294	1277	1262	1317	1285	456	387	500	770	1	1	91140499	1130	30.24	0.44	12	0.52	41.00	2815.00	2625	20230816	-52.76	1110	20230103	11.71	2625	-52.76	20230816	1110	11.71	20230103	2625	-52.76	20230816	1110	11.71	20230103	1.26	N	012800	500	455 억	3100034	N	N	0	N	N
29	20231026	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1246	-46	5	-3.56	520645467	417249	110.51	1280	1285	1235	1679	905	1292	1247.81	3.40	-141894	1326	1309	1294	1277	1262	1317	1285	456	387	500	770	1	1	91140499	1136	30.39	0.44	12	0.46	41.00	2815.00	2625	20230816	-52.53	1110	20230103	12.25	2625	-52.53	20230816	1110	12.25	20230103	2625	-52.53	20230816	1110	12.25	20230103	1.26	N	012800	500	455 억	3100034	N	N	0	N	N
30	20231026	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1239	-53	5	-4.10	466277625	373322	98.87	1280	1285	1237	1679	905	1292	1249.00	3.40	-127469	1326	1309	1294	1277	1262	1317	1285	456	387	500	770	1	1	91140499	1129	30.22	0.44	12	0.41	41.00	2815.00	2625	20230816	-52.80	1110	20230103	11.62	2625	-52.80	20230816	1110	11.62	20230103	2625	-52.80	20230816	1110	11.62	20230103	1.26	N	012800	500	455 억	3100034	N	N	0	N	N
31	20231026	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	-41	5	-3.17	370739233	296396	78.50	1280	1285	1239	1679	905	1292	1250.82	3.40	-87532	1326	1309	1294	1277	1262	1317	1285	456	387	500	770	1	1	91140499	1140	30.51	0.44	12	0.33	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.26	N	012800	500	455 억	3100034	N	N	0	N	N
32	20231026	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	-45	5	-3.48	242105690	193420	51.23	1280	1285	1239	1679	905	1292	1251.71	3.40	-85466	1326	1309	1294	1277	1262	1317	1285	456	387	500	770	1	1	91140499	1137	30.41	0.44	12	0.21	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.26	N	012800	500	455 억	3100034	N	N	0	N	N
33	20231026	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1276	-16	5	-1.24	40028712	31560	8.36	1280	1285	1258	1679	905	1292	1268.34	3.40	6435	1326	1309	1294	1277	1262	1317	1285	456	387	500	770	1	1	91140499	1163	31.12	0.45	12	0.03	41.00	2815.00	2625	20230816	-51.39	1110	20230103	14.95	2625	-51.39	20230816	1110	14.95	20230103	2625	-51.39	20230816	1110	14.95	20230103	1.26	N	012800	500	455 억	3100034	N	N	0	N	N
34	20231025	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	13	2	1.02	484715768	374058	61.82	1279	1311	1279	1662	896	1279	1295.83	3.25	141085	1313	1295	1261	1243	1209	1305	1253	456	383	500	760	1	1	91140499	1178	31.51	0.46	12	0.41	41.00	2815.00	2625	20230816	-50.78	1110	20230103	16.40	2625	-50.78	20230816	1110	16.40	20230103	2625	-50.78	20230816	1110	16.40	20230103	1.25	N	012800	500	455 억	2960445	N	N	1	N	N
35	20231025	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	17	2	1.33	474486831	366156	60.52	1279	1311	1279	1662	896	1279	1295.86	3.25	140757	1313	1295	1261	1243	1209	1305	1253	456	383	500	760	1	1	91140499	1181	31.61	0.46	12	0.40	41.00	2815.00	2625	20230816	-50.63	1110	20230103	16.76	2625	-50.63	20230816	1110	16.76	20230103	2625	-50.63	20230816	1110	16.76	20230103	1.25	N	012800	500	455 억	2960445	N	N	1	N	N
36	20231025	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	20	2	1.56	441514409	340729	56.31	1279	1311	1279	1662	896	1279	1295.79	3.25	133406	1313	1295	1261	1243	1209	1305	1253	456	383	500	760	1	1	91140499	1184	31.68	0.46	12	0.37	41.00	2815.00	2625	20230816	-50.51	1110	20230103	17.03	2625	-50.51	20230816	1110	17.03	20230103	2625	-50.51	20230816	1110	17.03	20230103	1.25	N	012800	500	455 억	2960445	N	N	1	N	N
37	20231025	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1295	16	2	1.25	394573572	304469	50.32	1279	1311	1279	1662	896	1279	1295.94	3.25	134682	1313	1295	1261	1243	1209	1305	1253	456	383	500	760	1	1	91140499	1180	31.59	0.46	12	0.33	41.00	2815.00	2625	20230816	-50.67	1110	20230103	16.67	2625	-50.67	20230816	1110	16.67	20230103	2625	-50.67	20230816	1110	16.67	20230103	1.25	N	012800	500	455 억	2960445	N	N	1	N	N
38	20231025	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	24	2	1.88	345551821	266633	44.07	1279	1311	1279	1662	896	1279	1295.98	3.25	135649	1313	1295	1261	1243	1209	1305	1253	456	383	500	760	1	1	91140499	1188	31.78	0.46	12	0.29	41.00	2815.00	2625	20230816	-50.36	1110	20230103	17.39	2625	-50.36	20230816	1110	17.39	20230103	2625	-50.36	20230816	1110	17.39	20230103	1.25	N	012800	500	455 억	2960445	N	N	1	N	N
39	20231025	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	17	2	1.33	257909228	199475	32.97	1279	1309	1279	1662	896	1279	1292.94	3.25	92162	1313	1295	1261	1243	1209	1305	1253	456	383	500	760	1	1	91140499	1181	31.61	0.46	12	0.22	41.00	2815.00	2625	20230816	-50.63	1110	20230103	16.76	2625	-50.63	20230816	1110	16.76	20230103	2625	-50.63	20230816	1110	16.76	20230103	1.25	N	012800	500	455 억	2960445	N	N	1	N	N
40	20231025	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1294	15	2	1.17	146777482	113756	18.80	1279	1309	1279	1662	896	1279	1290.28	3.25	44360	1313	1295	1261	1243	1209	1305	1253	456	383	500	760	1	1	91140499	1179	31.56	0.46	12	0.12	41.00	2815.00	2625	20230816	-50.70	1110	20230103	16.58	2625	-50.70	20230816	1110	16.58	20230103	2625	-50.70	20230816	1110	16.58	20230103	1.25	N	012800	500	455 억	2960445	N	N	1	N	N
41	20231025	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	6	2	0.47	22985490	17933	2.96	1279	1290	1279	1662	896	1279	1281.74	3.25	5399	1313	1295	1261	1243	1209	1305	1253	456	383	500	760	1	1	91140499	1171	31.34	0.46	12	0.02	41.00	2815.00	2625	20230816	-51.05	1110	20230103	15.77	2625	-51.05	20230816	1110	15.77	20230103	2625	-51.05	20230816	1110	15.77	20230103	1.25	N	012800	500	455 억	2960445	N	N	1	N	N
42	20231024	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1279	25	2	1.99	752406667	601444	45.75	1257	1279	1227	1630	878	1254	1250.96	3.14	90557	1322	1287	1265	1230	1208	1305	1248	456	376	500	750	1	1	91140499	1166	31.20	0.45	12	0.66	41.00	2815.00	2625	20230816	-51.28	1110	20230103	15.23	2625	-51.28	20230816	1110	15.23	20230103	2625	-51.28	20230816	1110	15.23	20230103	1.24	N	012800	500	455 억	2858259	N	N	1	N	N
43	20231024	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	9	2	0.72	646839205	518422	39.44	1257	1272	1227	1630	878	1254	1247.70	3.14	55775	1322	1287	1265	1230	1208	1305	1248	456	376	500	750	1	1	91140499	1151	30.80	0.45	12	0.57	41.00	2815.00	2625	20230816	-51.89	1110	20230103	13.78	2625	-51.89	20230816	1110	13.78	20230103	2625	-51.89	20230816	1110	13.78	20230103	1.24	N	012800	500	455 억	2858259	N	N	0	N	N
44	20231024	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1254	0	3	0.00	541209791	434552	33.06	1257	1272	1227	1630	878	1254	1245.44	3.14	8880	1322	1287	1265	1230	1208	1305	1248	456	376	500	750	1	1	91140499	1143	30.59	0.45	12	0.48	41.00	2815.00	2625	20230816	-52.23	1110	20230103	12.97	2625	-52.23	20230816	1110	12.97	20230103	2625	-52.23	20230816	1110	12.97	20230103	1.24	N	012800	500	455 억	2858259	N	N	0	N	N
45	20231024	130254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	-13	5	-1.04	463225760	371925	28.29	1257	1272	1227	1630	878	1254	1245.48	3.14	-29529	1322	1287	1265	1230	1208	1305	1248	456	376	500	750	1	1	91140499	1131	30.27	0.44	12	0.41	41.00	2815.00	2625	20230816	-52.72	1110	20230103	11.80	2625	-52.72	20230816	1110	11.80	20230103	2625	-52.72	20230816	1110	11.80	20230103	1.24	N	012800	500	455 억	2858259	N	N	0	N	N
46	20231024	120253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1248	-6	5	-0.48	407114991	326623	24.85	1257	1272	1227	1630	878	1254	1246.43	3.14	-39853	1322	1287	1265	1230	1208	1305	1248	456	376	500	750	1	1	91140499	1137	30.44	0.44	12	0.36	41.00	2815.00	2625	20230816	-52.46	1110	20230103	12.43	2625	-52.46	20230816	1110	12.43	20230103	2625	-52.46	20230816	1110	12.43	20230103	1.24	N	012800	500	455 억	2858259	N	N	0	N	N
47	20231024	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1235	-19	5	-1.52	379340020	304298	23.15	1257	1272	1227	1630	878	1254	1246.60	3.14	-47578	1322	1287	1265	1230	1208	1305	1248	456	376	500	750	1	1	91140499	1126	30.12	0.44	12	0.33	41.00	2815.00	2625	20230816	-52.95	1110	20230103	11.26	2625	-52.95	20230816	1110	11.26	20230103	2625	-52.95	20230816	1110	11.26	20230103	1.24	N	012800	500	455 억	2858259	N	N	0	N	N
48	20231024	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1246	-8	5	-0.64	170499766	135609	10.32	1257	1272	1243	1630	878	1254	1257.30	3.14	-33019	1322	1287	1265	1230	1208	1305	1248	456	376	500	750	1	1	91140499	1136	30.39	0.44	12	0.15	41.00	2815.00	2625	20230816	-52.53	1110	20230103	12.25	2625	-52.53	20230816	1110	12.25	20230103	2625	-52.53	20230816	1110	12.25	20230103	1.24	N	012800	500	455 억	2858259	N	N	0	N	N
49	20231024	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1256	2	2	0.16	19867812	15775	1.20	1257	1271	1256	1630	878	1254	1259.55	3.14	-6010	1322	1287	1265	1230	1208	1305	1248	456	376	500	750	1	1	91140499	1145	30.63	0.45	12	0.02	41.00	2815.00	2625	20230816	-52.15	1110	20230103	13.15	2625	-52.15	20230816	1110	13.15	20230103	2625	-52.15	20230816	1110	13.15	20230103	1.24	N	012800	500	455 억	2858259	N	N	0	N	N
50	20231023	160249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1254	-47	5	-3.61	1635438786	1300120	246.85	1243	1300	1243	1691	911	1301	1257.84	3.11	21208	1350	1325	1305	1280	1260	1315	1270	456	390	500	780	1	1	91140499	1143	30.59	0.45	12	1.43	41.00	2815.00	2625	20230816	-52.23	1110	20230103	12.97	2625	-52.23	20230816	1110	12.97	20230103	2625	-52.23	20230816	1110	12.97	20230103	1.22	N	012800	500	455 억	2837750	N	N	0	N	N
51	20231023	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-48	5	-3.69	1563804380	1242939	235.99	1243	1300	1243	1691	911	1301	1258.07	3.11	14751	1350	1325	1305	1280	1260	1315	1270	456	390	500	780	1	1	91140499	1142	30.56	0.45	12	1.36	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.22	N	012800	500	455 억	2837750	N	N	0	N	N
52	20231023	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1252	-49	5	-3.77	1398298426	1110612	210.87	1243	1300	1243	1691	911	1301	1258.94	3.11	15933	1350	1325	1305	1280	1260	1315	1270	456	390	500	780	1	1	91140499	1141	30.54	0.44	12	1.22	41.00	2815.00	2625	20230816	-52.30	1110	20230103	12.79	2625	-52.30	20230816	1110	12.79	20230103	2625	-52.30	20230816	1110	12.79	20230103	1.22	N	012800	500	455 억	2837750	N	N	0	N	N
53	20231023	130250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	-30	5	-2.31	1169903207	928702	176.33	1243	1300	1243	1691	911	1301	1259.61	3.11	49381	1350	1325	1305	1280	1260	1315	1270	456	390	500	780	1	1	91140499	1158	31.00	0.45	12	1.02	41.00	2815.00	2625	20230816	-51.58	1110	20230103	14.50	2625	-51.58	20230816	1110	14.50	20230103	2625	-51.58	20230816	1110	14.50	20230103	1.22	N	012800	500	455 억	2837750	N	N	0	N	N
54	20231023	120249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	-35	5	-2.69	1126473734	894416	169.82	1243	1300	1243	1691	911	1301	1259.34	3.11	47779	1350	1325	1305	1280	1260	1315	1270	456	390	500	780	1	1	91140499	1154	30.88	0.45	12	0.98	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.22	N	012800	500	455 억	2837750	N	N	0	N	N
55	20231023	110250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	-9	5	-0.69	1043616810	829275	157.45	1243	1300	1243	1691	911	1301	1258.35	3.11	48977	1350	1325	1305	1280	1260	1315	1270	456	390	500	780	1	1	91140499	1178	31.51	0.46	12	0.91	41.00	2815.00	2625	20230816	-50.78	1110	20230103	16.40	2625	-50.78	20230816	1110	16.40	20230103	2625	-50.78	20230816	1110	16.40	20230103	1.22	N	012800	500	455 억	2837750	N	N	0	N	N
56	20231023	100247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1265	-36	5	-2.77	856406471	681930	129.47	1243	1300	1243	1691	911	1301	1255.70	3.11	15568	1350	1325	1305	1280	1260	1315	1270	456	390	500	780	1	1	91140499	1153	30.85	0.45	12	0.75	41.00	2815.00	2625	20230816	-51.81	1110	20230103	13.96	2625	-51.81	20230816	1110	13.96	20230103	2625	-51.81	20230816	1110	13.96	20230103	1.22	N	012800	500	455 억	2837750	N	N	0	N	N
57	20231023	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1279	-22	5	-1.69	466446601	373436	70.90	1243	1300	1243	1691	911	1301	1248.73	3.11	41419	1350	1325	1305	1280	1260	1315	1270	456	390	500	780	1	1	91140499	1166	31.20	0.45	12	0.41	41.00	2815.00	2625	20230816	-51.28	1110	20230103	15.23	2625	-51.28	20230816	1110	15.23	20230103	2625	-51.28	20230816	1110	15.23	20230103	1.22	N	012800	500	455 억	2837750	N	N	0	N	N
58	20231020	160249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1301	-28	5	-2.11	672567017	515753	89.87	1329	1330	1285	1727	931	1329	1304.05	3.12	-5436	1399	1364	1345	1310	1291	1354	1300	456	398	500	790	1	1	91140499	1186	31.73	0.46	12	0.57	41.00	2815.00	2625	20230816	-50.44	1110	20230103	17.21	2625	-50.44	20230816	1110	17.21	20230103	2625	-50.44	20230816	1110	17.21	20230103	1.22	N	012800	500	455 억	2842940	N	N	1	N	N
59	20231020	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	-24	5	-1.81	631836834	484461	84.42	1329	1330	1285	1727	931	1329	1304.21	3.12	-6150	1399	1364	1345	1310	1291	1354	1300	456	398	500	790	1	1	91140499	1189	31.83	0.46	12	0.53	41.00	2815.00	2625	20230816	-50.29	1110	20230103	17.57	2625	-50.29	20230816	1110	17.57	20230103	2625	-50.29	20230816	1110	17.57	20230103	1.22	N	012800	500	455 억	2842940	N	N	1	N	N
60	20231020	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	-21	5	-1.58	571608564	438392	76.39	1329	1330	1285	1727	931	1329	1303.88	3.12	1416	1399	1364	1345	1310	1291	1354	1300	456	398	500	790	1	1	91140499	1192	31.90	0.46	12	0.48	41.00	2815.00	2625	20230816	-50.17	1110	20230103	17.84	2625	-50.17	20230816	1110	17.84	20230103	2625	-50.17	20230816	1110	17.84	20230103	1.22	N	012800	500	455 억	2842940	N	N	1	N	N
61	20231020	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1324	-5	5	-0.38	495782059	380510	66.30	1329	1330	1285	1727	931	1329	1302.94	3.12	-4086	1399	1364	1345	1310	1291	1354	1300	456	398	500	790	1	1	91140499	1207	32.29	0.47	12	0.42	41.00	2815.00	2625	20230816	-49.56	1110	20230103	19.28	2625	-49.56	20230816	1110	19.28	20230103	2625	-49.56	20230816	1110	19.28	20230103	1.22	N	012800	500	455 억	2842940	N	N	1	N	N
62	20231020	120247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1310	-19	5	-1.43	381566768	294086	51.24	1329	1329	1285	1727	931	1329	1297.47	3.12	-11925	1399	1364	1345	1310	1291	1354	1300	456	398	500	790	1	1	91140499	1194	31.95	0.47	12	0.32	41.00	2815.00	2625	20230816	-50.10	1110	20230103	18.02	2625	-50.10	20230816	1110	18.02	20230103	2625	-50.10	20230816	1110	18.02	20230103	1.22	N	012800	500	455 억	2842940	N	N	1	N	N
63	20231020	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	-23	5	-1.73	301513458	232470	40.51	1329	1329	1285	1727	931	1329	1297.00	3.12	-22256	1399	1364	1345	1310	1291	1354	1300	456	398	500	790	1	1	91140499	1190	31.85	0.46	12	0.26	41.00	2815.00	2625	20230816	-50.25	1110	20230103	17.66	2625	-50.25	20230816	1110	17.66	20230103	2625	-50.25	20230816	1110	17.66	20230103	1.22	N	012800	500	455 억	2842940	N	N	1	N	N
64	20231020	100247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1291	-38	5	-2.86	245837144	189450	33.01	1329	1329	1285	1727	931	1329	1297.64	3.12	-16724	1399	1364	1345	1310	1291	1354	1300	456	398	500	790	1	1	91140499	1177	31.49	0.46	12	0.21	41.00	2815.00	2625	20230816	-50.82	1110	20230103	16.31	2625	-50.82	20230816	1110	16.31	20230103	2625	-50.82	20230816	1110	16.31	20230103	1.22	N	012800	500	455 억	2842940	N	N	1	N	N
65	20231020	090248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1325	-4	5	-0.30	24858395	18856	3.29	1329	1329	1305	1727	931	1329	1318.33	3.12	4757	1399	1364	1345	1310	1291	1354	1300	456	398	500	790	1	1	91140499	1208	32.32	0.47	12	0.02	41.00	2815.00	2625	20230816	-49.52	1110	20230103	19.37	2625	-49.52	20230816	1110	19.37	20230103	2625	-49.52	20230816	1110	19.37	20230103	1.22	N	012800	500	455 억	2842940	N	N	1	N	N
66	20231019	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1329	-56	5	-4.04	761212334	566227	51.80	1361	1380	1326	1800	970	1385	1344.36	3.29	-153317	1473	1428	1384	1339	1295	1451	1362	456	415	500	830	1	1	91140499	1211	32.41	0.47	12	0.62	41.00	2815.00	2625	20230816	-49.37	1110	20230103	19.73	2625	-49.37	20230816	1110	19.73	20230103	2625	-49.37	20230816	1110	19.73	20230103	1.24	N	012800	500	455 억	2997418	N	N	1	N	N
67	20231019	150247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1330	-55	5	-3.97	736840664	547908	50.12	1361	1380	1326	1800	970	1385	1344.83	3.29	-145741	1473	1428	1384	1339	1295	1451	1362	456	415	500	830	1	1	91140499	1212	32.44	0.47	12	0.60	41.00	2815.00	2625	20230816	-49.33	1110	20230103	19.82	2625	-49.33	20230816	1110	19.82	20230103	2625	-49.33	20230816	1110	19.82	20230103	1.24	N	012800	500	455 억	2997418	N	N	2	N	N
68	20231019	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1340	-45	5	-3.25	690169794	512914	46.92	1361	1380	1326	1800	970	1385	1345.59	3.29	-142603	1473	1428	1384	1339	1295	1451	1362	456	415	500	830	1	1	91140499	1221	32.68	0.48	12	0.56	41.00	2815.00	2625	20230816	-48.95	1110	20230103	20.72	2625	-48.95	20230816	1110	20.72	20230103	2625	-48.95	20230816	1110	20.72	20230103	1.24	N	012800	500	455 억	2997418	N	N	2	N	N
69	20231019	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1332	-53	5	-3.83	623778436	463316	42.38	1361	1380	1326	1800	970	1385	1346.33	3.29	-117583	1473	1428	1384	1339	1295	1451	1362	456	415	500	830	1	1	91140499	1214	32.49	0.47	12	0.51	41.00	2815.00	2625	20230816	-49.26	1110	20230103	20.00	2625	-49.26	20230816	1110	20.00	20230103	2625	-49.26	20230816	1110	20.00	20230103	1.24	N	012800	500	455 억	2997418	N	N	2	N	N
70	20231019	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1338	-47	5	-3.39	496382069	367761	33.64	1361	1380	1336	1800	970	1385	1349.74	3.29	-90999	1473	1428	1384	1339	1295	1451	1362	456	415	500	830	1	1	91140499	1219	32.63	0.48	12	0.40	41.00	2815.00	2625	20230816	-49.03	1110	20230103	20.54	2625	-49.03	20230816	1110	20.54	20230103	2625	-49.03	20230816	1110	20.54	20230103	1.24	N	012800	500	455 억	2997418	N	N	2	N	N
71	20231019	110246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1338	-47	5	-3.39	432033259	319685	29.24	1361	1380	1336	1800	970	1385	1351.43	3.29	-77596	1473	1428	1384	1339	1295	1451	1362	456	415	500	830	1	1	91140499	1219	32.63	0.48	12	0.35	41.00	2815.00	2625	20230816	-49.03	1110	20230103	20.54	2625	-49.03	20230816	1110	20.54	20230103	2625	-49.03	20230816	1110	20.54	20230103	1.24	N	012800	500	455 억	2997418	N	N	2	N	N
72	20231019	100245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1350	-35	5	-2.53	337002653	248984	22.78	1361	1380	1336	1800	970	1385	1353.51	3.29	-52643	1473	1428	1384	1339	1295	1451	1362	456	415	500	830	1	1	91140499	1230	32.93	0.48	12	0.27	41.00	2815.00	2625	20230816	-48.57	1110	20230103	21.62	2625	-48.57	20230816	1110	21.62	20230103	2625	-48.57	20230816	1110	21.62	20230103	1.24	N	012800	500	455 억	2997418	N	N	2	N	N
73	20231019	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1361	-24	5	-1.73	18702421	13719	1.26	1361	1380	1360	1800	970	1385	1363.25	3.29	1849	1473	1428	1384	1339	1295	1451	1362	456	415	500	830	1	1	91140499	1240	33.20	0.48	12	0.02	41.00	2815.00	2625	20230816	-48.15	1110	20230103	22.61	2625	-48.15	20230816	1110	22.61	20230103	2625	-48.15	20230816	1110	22.61	20230103	1.24	N	012800	500	455 억	2997418	N	N	2	N	N
74	20231018	160247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1385	10	2	0.73	1509555133	1085450	169.91	1371	1429	1340	1787	963	1375	1390.72	3.51	-195949	1415	1394	1377	1356	1339	1405	1367	456	412	500	820	1	1	91140499	1262	33.78	0.49	12	1.19	41.00	2815.00	2625	20230816	-47.24	1110	20230103	24.77	2625	-47.24	20230816	1110	24.77	20230103	2625	-47.24	20230816	1110	24.77	20230103	1.24	N	012800	500	455 억	3199274	N	N	2	N	N
75	20231018	150244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1381	6	2	0.44	1484739607	1067521	167.10	1371	1429	1340	1787	963	1375	1390.83	3.51	-197916	1415	1394	1377	1356	1339	1405	1367	456	412	500	820	1	1	91140499	1259	33.68	0.49	12	1.17	41.00	2815.00	2625	20230816	-47.39	1110	20230103	24.41	2625	-47.39	20230816	1110	24.41	20230103	2625	-47.39	20230816	1110	24.41	20230103	1.24	N	012800	500	455 억	3199274	N	N	4	N	N
76	20231018	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1388	13	2	0.95	1383182566	994179	155.62	1371	1429	1340	1787	963	1375	1391.28	3.51	-207578	1415	1394	1377	1356	1339	1405	1367	456	412	500	820	1	1	91140499	1265	33.85	0.49	12	1.09	41.00	2815.00	2625	20230816	-47.12	1110	20230103	25.05	2625	-47.12	20230816	1110	25.05	20230103	2625	-47.12	20230816	1110	25.05	20230103	1.24	N	012800	500	455 억	3199274	N	N	4	N	N
77	20231018	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1373	-2	5	-0.15	463405226	337293	52.80	1371	1395	1340	1787	963	1375	1373.90	3.51	33779	1415	1394	1377	1356	1339	1405	1367	456	412	500	820	1	1	91140499	1251	33.49	0.49	12	0.37	41.00	2815.00	2625	20230816	-47.70	1110	20230103	23.69	2625	-47.70	20230816	1110	23.69	20230103	2625	-47.70	20230816	1110	23.69	20230103	1.24	N	012800	500	455 억	3199274	N	N	4	N	N
78	20231018	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1374	-1	5	-0.07	415055766	302103	47.29	1371	1395	1340	1787	963	1375	1373.89	3.51	27101	1415	1394	1377	1356	1339	1405	1367	456	412	500	820	1	1	91140499	1252	33.51	0.49	12	0.33	41.00	2815.00	2625	20230816	-47.66	1110	20230103	23.78	2625	-47.66	20230816	1110	23.78	20230103	2625	-47.66	20230816	1110	23.78	20230103	1.24	N	012800	500	455 억	3199274	N	N	4	N	N
79	20231018	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1383	8	2	0.58	346403885	252235	39.48	1371	1395	1340	1787	963	1375	1373.34	3.51	33594	1415	1394	1377	1356	1339	1405	1367	456	412	500	820	1	1	91140499	1260	33.73	0.49	12	0.28	41.00	2815.00	2625	20230816	-47.31	1110	20230103	24.59	2625	-47.31	20230816	1110	24.59	20230103	2625	-47.31	20230816	1110	24.59	20230103	1.24	N	012800	500	455 억	3199274	N	N	4	N	N
80	20231018	100245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1369	-6	5	-0.44	216904257	158272	24.77	1371	1395	1340	1787	963	1375	1370.45	3.51	12051	1415	1394	1377	1356	1339	1405	1367	456	412	500	820	1	1	91140499	1248	33.39	0.49	12	0.17	41.00	2815.00	2625	20230816	-47.85	1110	20230103	23.33	2625	-47.85	20230816	1110	23.33	20230103	2625	-47.85	20230816	1110	23.33	20230103	1.24	N	012800	500	455 억	3199274	N	N	4	N	N
81	20231018	090244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1369	-6	5	-0.44	41593929	30700	4.81	1371	1371	1340	1787	963	1375	1354.85	3.51	8807	1415	1394	1377	1356	1339	1405	1367	456	412	500	820	1	1	91140499	1248	33.39	0.49	12	0.03	41.00	2815.00	2625	20230816	-47.85	1110	20230103	23.33	2625	-47.85	20230816	1110	23.33	20230103	2625	-47.85	20230816	1110	23.33	20230103	1.24	N	012800	500	455 억	3199274	N	N	4	N	N
82	20231017	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1375	21	2	1.55	877863235	634823	41.60	1360	1398	1360	1760	948	1354	1382.86	3.40	83681	1456	1405	1374	1323	1292	1389	1307	456	406	500	810	1	1	91140499	1253	33.54	0.49	12	0.70	41.00	2815.00	2625	20230816	-47.62	1100	20221013	25.00	2625	-47.62	20230816	1110	23.87	20230103	2625	-47.62	20230816	1110	23.87	20230103	1.23	N	012800	500	455 억	3094308	N	N	4	N	N
83	20231017	150244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1376	22	2	1.62	810339805	585760	38.39	1360	1398	1360	1760	948	1354	1383.40	3.40	90916	1456	1405	1374	1323	1292	1389	1307	456	406	500	810	1	1	91140499	1254	33.56	0.49	12	0.64	41.00	2815.00	2625	20230816	-47.58	1100	20221013	25.09	2625	-47.58	20230816	1110	23.96	20230103	2625	-47.58	20230816	1110	23.96	20230103	1.23	N	012800	500	455 억	3094308	N	N	0	N	N
84	20231017	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1384	30	2	2.22	749740238	541747	35.50	1360	1398	1360	1760	948	1354	1383.94	3.40	102481	1456	1405	1374	1323	1292	1389	1307	456	406	500	810	1	1	91140499	1261	33.76	0.49	12	0.59	41.00	2815.00	2625	20230816	-47.28	1100	20221013	25.82	2625	-47.28	20230816	1110	24.68	20230103	2625	-47.28	20230816	1110	24.68	20230103	1.23	N	012800	500	455 억	3094308	N	N	0	N	N
85	20231017	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1384	30	2	2.22	671049394	484812	31.77	1360	1398	1360	1760	948	1354	1384.15	3.40	99790	1456	1405	1374	1323	1292	1389	1307	456	406	500	810	1	1	91140499	1261	33.76	0.49	12	0.53	41.00	2815.00	2625	20230816	-47.28	1100	20221013	25.82	2625	-47.28	20230816	1110	24.68	20230103	2625	-47.28	20230816	1110	24.68	20230103	1.23	N	012800	500	455 억	3094308	N	N	0	N	N
86	20231017	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1394	40	2	2.95	621578655	449094	29.43	1360	1398	1360	1760	948	1354	1384.08	3.40	103107	1456	1405	1374	1323	1292	1389	1307	456	406	500	810	1	1	91140499	1270	34.00	0.50	12	0.49	41.00	2815.00	2625	20230816	-46.90	1100	20221013	26.73	2625	-46.90	20230816	1110	25.59	20230103	2625	-46.90	20230816	1110	25.59	20230103	1.23	N	012800	500	455 억	3094308	N	N	0	N	N
87	20231017	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1387	33	2	2.44	469312831	339563	22.25	1360	1398	1360	1760	948	1354	1382.12	3.40	95191	1456	1405	1374	1323	1292	1389	1307	456	406	500	810	1	1	91140499	1264	33.83	0.49	12	0.37	41.00	2815.00	2625	20230816	-47.16	1100	20221013	26.09	2625	-47.16	20230816	1110	24.95	20230103	2625	-47.16	20230816	1110	24.95	20230103	1.23	N	012800	500	455 억	3094308	N	N	0	N	N
88	20231017	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1382	28	2	2.07	255573698	185374	12.15	1360	1398	1360	1760	948	1354	1378.71	3.40	79322	1456	1405	1374	1323	1292	1389	1307	456	406	500	810	1	1	91140499	1260	33.71	0.49	12	0.20	41.00	2815.00	2625	20230816	-47.35	1100	20221013	25.64	2625	-47.35	20230816	1110	24.50	20230103	2625	-47.35	20230816	1110	24.50	20230103	1.23	N	012800	500	455 억	3094308	N	N	0	N	N
89	20231017	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1370	16	2	1.18	24998315	18184	1.19	1360	1398	1360	1760	948	1354	1374.86	3.40	-930	1456	1405	1374	1323	1292	1389	1307	456	406	500	810	1	1	91140499	1249	33.41	0.49	12	0.02	41.00	2815.00	2625	20230816	-47.81	1100	20221013	24.55	2625	-47.81	20230816	1110	23.42	20230103	2625	-47.81	20230816	1110	23.42	20230103	1.23	N	012800	500	455 억	3094308	N	N	0	N	N
90	20231016	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1354	7	2	0.52	2100262264	1517708	302.67	1389	1425	1343	1751	943	1347	1383.90	3.32	-38630	1397	1372	1356	1331	1315	1364	1323	456	404	500	800	1	1	91140499	1234	33.02	0.48	12	1.67	41.00	2815.00	2625	20230816	-48.42	1100	20221013	23.09	2625	-48.42	20230816	1110	21.98	20230103	2625	-48.42	20230816	1110	21.98	20230103	1.27	N	012800	500	455 억	3027109	N	N	0	N	N
91	20231016	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1346	-1	5	-0.07	2024132526	1461314	291.42	1389	1425	1343	1751	943	1347	1385.15	3.32	-34955	1397	1372	1356	1331	1315	1364	1323	456	404	500	800	1	1	91140499	1227	32.83	0.48	12	1.60	41.00	2815.00	2625	20230816	-48.72	1100	20221013	22.36	2625	-48.72	20230816	1110	21.26	20230103	2625	-48.72	20230816	1110	21.26	20230103	1.27	N	012800	500	455 억	3027109	N	N	0	N	N
92	20231016	140243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1361	14	2	1.04	1856627722	1337478	266.72	1389	1425	1349	1751	943	1347	1388.17	3.32	-32354	1397	1372	1356	1331	1315	1364	1323	456	404	500	800	1	1	91140499	1240	33.20	0.48	12	1.47	41.00	2815.00	2625	20230816	-48.15	1100	20221013	23.73	2625	-48.15	20230816	1110	22.61	20230103	2625	-48.15	20230816	1110	22.61	20230103	1.27	N	012800	500	455 억	3027109	N	N	0	N	N
93	20231016	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1370	23	2	1.71	1725952888	1241434	247.57	1389	1425	1349	1751	943	1347	1390.30	3.32	-1777	1397	1372	1356	1331	1315	1364	1323	456	404	500	800	1	1	91140499	1249	33.41	0.49	12	1.36	41.00	2815.00	2625	20230816	-47.81	1100	20221013	24.55	2625	-47.81	20230816	1110	23.42	20230103	2625	-47.81	20230816	1110	23.42	20230103	1.27	N	012800	500	455 억	3027109	N	N	0	N	N
94	20231016	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1379	32	2	2.38	1606468199	1154194	230.17	1389	1425	1349	1751	943	1347	1391.86	3.32	36003	1397	1372	1356	1331	1315	1364	1323	456	404	500	800	1	1	91140499	1257	33.63	0.49	12	1.27	41.00	2815.00	2625	20230816	-47.47	1100	20221013	25.36	2625	-47.47	20230816	1110	24.23	20230103	2625	-47.47	20230816	1110	24.23	20230103	1.27	N	012800	500	455 억	3027109	N	N	0	N	N
95	20231016	110242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1393	46	2	3.41	1292107417	927931	185.05	1389	1425	1349	1751	943	1347	1392.48	3.32	84797	1397	1372	1356	1331	1315	1364	1323	456	404	500	800	1	1	91140499	1270	33.98	0.49	12	1.02	41.00	2815.00	2625	20230816	-46.93	1100	20221013	26.64	2625	-46.93	20230816	1110	25.50	20230103	2625	-46.93	20230816	1110	25.50	20230103	1.27	N	012800	500	455 억	3027109	N	N	0	N	N
96	20231016	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1391	44	2	3.27	769142270	555728	110.82	1389	1413	1349	1751	943	1347	1384.05	3.32	-944	1397	1372	1356	1331	1315	1364	1323	456	404	500	800	1	1	91140499	1268	33.93	0.49	12	0.61	41.00	2815.00	2625	20230816	-47.01	1100	20221013	26.45	2625	-47.01	20230816	1110	25.32	20230103	2625	-47.01	20230816	1110	25.32	20230103	1.27	N	012800	500	455 억	3027109	N	N	0	N	N
97	20231016	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1375	28	2	2.08	55643323	40261	8.03	1389	1389	1360	1751	943	1347	1382.33	3.32	-16929	1397	1372	1356	1331	1315	1364	1323	456	404	500	800	1	1	91140499	1253	33.54	0.49	12	0.04	41.00	2815.00	2625	20230816	-47.62	1100	20221013	25.00	2625	-47.62	20230816	1110	23.87	20230103	2625	-47.62	20230816	1110	23.87	20230103	1.27	N	012800	500	455 억	3027109	N	N	0	N	N
98	20231012	160244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1373	22	2	1.63	1110244002	814869	79.08	1351	1380	1345	1756	946	1351	1362.48	2.82	177041	1409	1379	1341	1311	1273	1395	1327	456	405	500	810	1	1	91140499	1251	33.49	0.49	12	0.89	41.00	2815.00	2625	20230816	-47.70	1100	20221013	24.82	2625	-47.70	20230816	1110	23.69	20230103	2625	-47.70	20230816	1100	24.82	20221013	1.26	N	012800	500	455 억	2567082	N	N	5	N	N
99	20231012	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1376	25	2	1.85	1024914495	752801	73.06	1351	1380	1345	1756	946	1351	1361.47	2.82	168892	1409	1379	1341	1311	1273	1395	1327	456	405	500	810	1	1	91140499	1254	33.56	0.49	12	0.83	41.00	2815.00	2625	20230816	-47.58	1100	20221013	25.09	2625	-47.58	20230816	1110	23.96	20230103	2625	-47.58	20230816	1100	25.09	20221013	1.26	N	012800	500	455 억	2567082	N	N	6	N	N
100	20231012	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1368	17	2	1.26	848050821	623917	60.55	1351	1375	1345	1756	946	1351	1359.24	2.82	140898	1409	1379	1341	1311	1273	1395	1327	456	405	500	810	1	1	91140499	1247	33.37	0.49	12	0.68	41.00	2815.00	2625	20230816	-47.89	1100	20221013	24.36	2625	-47.89	20230816	1110	23.24	20230103	2625	-47.89	20230816	1100	24.36	20221013	1.26	N	012800	500	455 억	2567082	N	N	6	N	N
101	20231012	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1363	12	2	0.89	728947906	536651	52.08	1351	1375	1345	1756	946	1351	1358.33	2.82	82530	1409	1379	1341	1311	1273	1395	1327	456	405	500	810	1	1	91140499	1242	33.24	0.48	12	0.59	41.00	2815.00	2625	20230816	-48.08	1100	20221013	23.91	2625	-48.08	20230816	1110	22.79	20230103	2625	-48.08	20230816	1100	23.91	20221013	1.26	N	012800	500	455 억	2567082	N	N	6	N	N
102	20231012	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1361	10	2	0.74	674204848	496448	48.18	1351	1375	1345	1756	946	1351	1358.06	2.82	53179	1409	1379	1341	1311	1273	1395	1327	456	405	500	810	1	1	91140499	1240	33.20	0.48	12	0.54	41.00	2815.00	2625	20230816	-48.15	1100	20221013	23.73	2625	-48.15	20230816	1110	22.61	20230103	2625	-48.15	20230816	1100	23.73	20221013	1.26	N	012800	500	455 억	2567082	N	N	6	N	N
103	20231012	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	9	2	0.67	551234312	406162	39.42	1351	1375	1345	1756	946	1351	1357.18	2.82	34213	1409	1379	1341	1311	1273	1395	1327	456	405	500	810	1	1	91140499	1240	33.17	0.48	12	0.45	41.00	2815.00	2625	20230816	-48.19	1100	20221013	23.64	2625	-48.19	20230816	1110	22.52	20230103	2625	-48.19	20230816	1100	23.64	20221013	1.26	N	012800	500	455 억	2567082	N	N	6	N	N
104	20231012	100244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1350	-1	5	-0.07	335165624	246748	23.95	1351	1375	1347	1756	946	1351	1358.33	2.82	-19011	1409	1379	1341	1311	1273	1395	1327	456	405	500	810	1	1	91140499	1230	32.93	0.48	12	0.27	41.00	2815.00	2625	20230816	-48.57	1100	20221013	22.73	2625	-48.57	20230816	1110	21.62	20230103	2625	-48.57	20230816	1100	22.73	20221013	1.26	N	012800	500	455 억	2567082	N	N	6	N	N
105	20231012	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1371	20	2	1.48	34251009	25114	2.44	1351	1375	1351	1756	946	1351	1363.82	2.82	10722	1409	1379	1341	1311	1273	1395	1327	456	405	500	810	1	1	91140499	1250	33.44	0.49	12	0.03	41.00	2815.00	2625	20230816	-47.77	1100	20221013	24.64	2625	-47.77	20230816	1110	23.51	20230103	2625	-47.77	20230816	1100	24.64	20221013	1.26	N	012800	500	455 억	2567082	N	N	6	N	N
106	20231011	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1351	52	2	4.00	1392098245	1028779	74.57	1303	1371	1303	1688	910	1299	1353.16	2.41	393216	1403	1350	1323	1270	1243	1337	1257	456	389	500	770	1	1	91140499	1231	32.95	0.48	12	1.13	41.00	2815.00	2625	20230816	-48.53	1100	20221013	22.82	2625	-48.53	20230816	1110	21.71	20230103	2625	-48.53	20230816	1100	22.82	20221013	1.36	N	012800	500	455 억	2192783	N	N	6	N	N
107	20231011	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1356	57	2	4.39	1338301599	988998	71.69	1303	1371	1303	1688	910	1299	1353.19	2.41	375405	1403	1350	1323	1270	1243	1337	1257	456	389	500	770	1	1	91140499	1236	33.07	0.48	12	1.09	41.00	2815.00	2625	20230816	-48.34	1100	20221013	23.27	2625	-48.34	20230816	1110	22.16	20230103	2625	-48.34	20230816	1100	23.27	20221013	1.36	N	012800	500	455 억	2192783	N	N	4	N	N
108	20231011	140244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	61	2	4.70	1215316798	898305	65.12	1303	1371	1303	1688	910	1299	1352.90	2.41	370444	1403	1350	1323	1270	1243	1337	1257	456	389	500	770	1	1	91140499	1240	33.17	0.48	12	0.99	41.00	2815.00	2625	20230816	-48.19	1100	20221013	23.64	2625	-48.19	20230816	1110	22.52	20230103	2625	-48.19	20230816	1100	23.64	20221013	1.36	N	012800	500	455 억	2192783	N	N	4	N	N
109	20231011	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1357	58	2	4.46	1037918870	767752	55.65	1303	1371	1303	1688	910	1299	1351.89	2.41	308039	1403	1350	1323	1270	1243	1337	1257	456	389	500	770	1	1	91140499	1237	33.10	0.48	12	0.84	41.00	2815.00	2625	20230816	-48.30	1100	20221013	23.36	2625	-48.30	20230816	1110	22.25	20230103	2625	-48.30	20230816	1100	23.36	20221013	1.36	N	012800	500	455 억	2192783	N	N	4	N	N
110	20231011	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1351	52	2	4.00	862102067	637926	46.24	1303	1371	1303	1688	910	1299	1351.41	2.41	311060	1403	1350	1323	1270	1243	1337	1257	456	389	500	770	1	1	91140499	1231	32.95	0.48	12	0.70	41.00	2815.00	2625	20230816	-48.53	1100	20221013	22.82	2625	-48.53	20230816	1110	21.71	20230103	2625	-48.53	20230816	1100	22.82	20221013	1.36	N	012800	500	455 억	2192783	N	N	4	N	N
111	20231011	110243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1354	55	2	4.23	818855789	605935	43.92	1303	1371	1303	1688	910	1299	1351.39	2.41	304960	1403	1350	1323	1270	1243	1337	1257	456	389	500	770	1	1	91140499	1234	33.02	0.48	12	0.66	41.00	2815.00	2625	20230816	-48.42	1100	20221013	23.09	2625	-48.42	20230816	1110	21.98	20230103	2625	-48.42	20230816	1100	23.09	20221013	1.36	N	012800	500	455 억	2192783	N	N	4	N	N
112	20231011	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1357	58	2	4.46	674789115	499770	36.23	1303	1371	1303	1688	910	1299	1350.20	2.41	259872	1403	1350	1323	1270	1243	1337	1257	456	389	500	770	1	1	91140499	1237	33.10	0.48	12	0.55	41.00	2815.00	2625	20230816	-48.30	1100	20221013	23.36	2625	-48.30	20230816	1110	22.25	20230103	2625	-48.30	20230816	1100	23.36	20221013	1.36	N	012800	500	455 억	2192783	N	N	4	N	N
113	20231011	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1328	29	2	2.23	42565632	32150	2.33	1303	1348	1303	1688	910	1299	1323.98	2.41	-1350	1403	1350	1323	1270	1243	1337	1257	456	389	500	770	1	1	91140499	1210	32.39	0.47	12	0.04	41.00	2815.00	2625	20230816	-49.41	1100	20221013	20.73	2625	-49.41	20230816	1110	19.64	20230103	2625	-49.41	20230816	1100	20.73	20221013	1.36	N	012800	500	455 억	2192783	N	N	4	N	N
114	20231010	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	-26	5	-1.96	1830642373	1366219	143.56	1349	1376	1296	1722	928	1325	1339.99	2.69	-248064	1384	1354	1307	1277	1230	1369	1292	456	397	500	790	1	1	91140499	1184	31.68	0.46	12	1.50	41.00	2815.00	2625	20230816	-50.51	1100	20221013	18.09	2625	-50.51	20230816	1110	17.03	20230103	2625	-50.51	20230816	1100	18.09	20221013	1.40	N	012800	500	455 억	2455078	N	N	4	N	N
115	20231010	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1301	-24	5	-1.81	1772002326	1321128	138.82	1349	1376	1296	1722	928	1325	1341.29	2.69	-249219	1384	1354	1307	1277	1230	1369	1292	456	397	500	790	1	1	91140499	1186	31.73	0.46	12	1.45	41.00	2815.00	2625	20230816	-50.44	1100	20221013	18.27	2625	-50.44	20230816	1110	17.21	20230103	2625	-50.44	20230816	1100	18.27	20221013	1.40	N	012800	500	455 억	2455078	N	N	0	N	N
116	20231010	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	-19	5	-1.43	1517185601	1125558	118.27	1349	1376	1306	1722	928	1325	1347.96	2.69	-219597	1384	1354	1307	1277	1230	1369	1292	456	397	500	790	1	1	91140499	1190	31.85	0.46	12	1.23	41.00	2815.00	2625	20230816	-50.25	1100	20221013	18.73	2625	-50.25	20230816	1110	17.66	20230103	2625	-50.25	20230816	1100	18.73	20221013	1.40	N	012800	500	455 억	2455078	N	N	0	N	N
117	20231010	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1326	1	2	0.08	781002533	578641	60.80	1349	1372	1319	1722	928	1325	1349.77	2.69	-35143	1384	1354	1307	1277	1230	1369	1292	456	397	500	790	1	1	91140499	1209	32.34	0.47	12	0.63	41.00	2815.00	2625	20230816	-49.49	1100	20221013	20.55	2625	-49.49	20230816	1110	19.46	20230103	2625	-49.49	20230816	1100	20.55	20221013	1.40	N	012800	500	455 억	2455078	N	N	0	N	N
118	20231010	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1343	18	2	1.36	656279959	485295	50.99	1349	1372	1319	1722	928	1325	1352.40	2.69	1536	1384	1354	1307	1277	1230	1369	1292	456	397	500	790	1	1	91140499	1224	32.76	0.48	12	0.53	41.00	2815.00	2625	20230816	-48.84	1100	20221013	22.09	2625	-48.84	20230816	1110	20.99	20230103	2625	-48.84	20230816	1100	22.09	20221013	1.40	N	012800	500	455 억	2455078	N	N	0	N	N
119	20231010	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1365	40	2	3.02	587734133	434751	45.68	1349	1372	1319	1722	928	1325	1351.96	2.69	5357	1384	1354	1307	1277	1230	1369	1292	456	397	500	790	1	1	91140499	1244	33.29	0.48	12	0.48	41.00	2815.00	2625	20230816	-48.00	1100	20221013	24.09	2625	-48.00	20230816	1110	22.97	20230103	2625	-48.00	20230816	1100	24.09	20221013	1.40	N	012800	500	455 억	2455078	N	N	0	N	N
120	20231010	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1350	25	2	1.89	426958879	316558	33.26	1349	1372	1319	1722	928	1325	1348.84	2.69	-47934	1384	1354	1307	1277	1230	1369	1292	456	397	500	790	1	1	91140499	1230	32.93	0.48	12	0.35	41.00	2815.00	2625	20230816	-48.57	1100	20221013	22.73	2625	-48.57	20230816	1110	21.62	20230103	2625	-48.57	20230816	1100	22.73	20221013	1.40	N	012800	500	455 억	2455078	N	N	0	N	N
121	20231010	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1344	19	2	1.43	22718512	16939	1.78	1349	1349	1330	1722	928	1325	1342.39	2.69	-1807	1384	1354	1307	1277	1230	1369	1292	456	397	500	790	1	1	91140499	1225	32.78	0.48	12	0.02	41.00	2815.00	2625	20230816	-48.80	1100	20221013	22.18	2625	-48.80	20230816	1110	21.08	20230103	2625	-48.80	20230816	1100	22.18	20221013	1.40	N	012800	500	455 억	2455078	N	N	0	N	N
122	20231006	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1325	51	2	4.00	1245394162	946685	119.74	1260	1337	1260	1656	892	1274	1315.54	2.48	170382	1357	1315	1293	1251	1229	1304	1240	456	382	500	760	1	1	91140499	1208	32.32	0.47	12	1.04	41.00	2815.00	2625	20230816	-49.52	1100	20221013	20.45	2625	-49.52	20230816	1110	19.37	20230103	2625	-49.52	20230816	1100	20.45	20221013	1.40	N	012800	500	455 억	2260730	N	N	2	N	N
123	20231006	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1330	56	2	4.40	1179407719	896827	113.44	1260	1337	1260	1656	892	1274	1315.10	2.48	182656	1357	1315	1293	1251	1229	1304	1240	456	382	500	760	1	1	91140499	1212	32.44	0.47	12	0.98	41.00	2815.00	2625	20230816	-49.33	1100	20221013	20.91	2625	-49.33	20230816	1110	19.82	20230103	2625	-49.33	20230816	1100	20.91	20221013	1.40	N	012800	500	455 억	2260730	N	N	2	N	N
124	20231006	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1325	51	2	4.00	955913851	728615	92.16	1260	1337	1260	1656	892	1274	1311.97	2.48	176587	1357	1315	1293	1251	1229	1304	1240	456	382	500	760	1	1	91140499	1208	32.32	0.47	12	0.80	41.00	2815.00	2625	20230816	-49.52	1100	20221013	20.45	2625	-49.52	20230816	1110	19.37	20230103	2625	-49.52	20230816	1100	20.45	20221013	1.40	N	012800	500	455 억	2260730	N	N	2	N	N
125	20231006	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1324	50	2	3.92	883119729	673497	85.19	1260	1337	1260	1656	892	1274	1311.26	2.48	169931	1357	1315	1293	1251	1229	1304	1240	456	382	500	760	1	1	91140499	1207	32.29	0.47	12	0.74	41.00	2815.00	2625	20230816	-49.56	1100	20221013	20.36	2625	-49.56	20230816	1110	19.28	20230103	2625	-49.56	20230816	1100	20.36	20221013	1.40	N	012800	500	455 억	2260730	N	N	2	N	N
126	20231006	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1320	46	2	3.61	644486323	493378	62.41	1260	1326	1260	1656	892	1274	1306.29	2.48	164682	1357	1315	1293	1251	1229	1304	1240	456	382	500	760	1	1	91140499	1203	32.20	0.47	12	0.54	41.00	2815.00	2625	20230816	-49.71	1100	20221013	20.00	2625	-49.71	20230816	1110	18.92	20230103	2625	-49.71	20230816	1100	20.00	20221013	1.40	N	012800	500	455 억	2260730	N	N	2	N	N
127	20231006	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1320	46	2	3.61	553396260	424258	53.66	1260	1326	1260	1656	892	1274	1304.40	2.48	155708	1357	1315	1293	1251	1229	1304	1240	456	382	500	760	1	1	91140499	1203	32.20	0.47	12	0.47	41.00	2815.00	2625	20230816	-49.71	1100	20221013	20.00	2625	-49.71	20230816	1110	18.92	20230103	2625	-49.71	20230816	1100	20.00	20221013	1.40	N	012800	500	455 억	2260730	N	N	2	N	N
128	20231006	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1317	43	2	3.38	404375838	311400	39.39	1260	1320	1260	1656	892	1274	1298.59	2.48	147455	1357	1315	1293	1251	1229	1304	1240	456	382	500	760	1	1	91140499	1200	32.12	0.47	12	0.34	41.00	2815.00	2625	20230816	-49.83	1100	20221013	19.73	2625	-49.83	20230816	1110	18.65	20230103	2625	-49.83	20230816	1100	19.73	20221013	1.40	N	012800	500	455 억	2260730	N	N	2	N	N
129	20231006	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1281	7	2	0.55	72344106	57074	7.22	1260	1281	1260	1656	892	1274	1267.52	2.48	23595	1357	1315	1293	1251	1229	1304	1240	456	382	500	760	1	1	91140499	1168	31.24	0.46	12	0.06	41.00	2815.00	2625	20230816	-51.20	1100	20221013	16.45	2625	-51.20	20230816	1110	15.41	20230103	2625	-51.20	20230816	1100	16.45	20221013	1.40	N	012800	500	455 억	2260730	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History