KissMeData/008420/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	55	2	2.40	35886030	15472	45.55	2285	2345	2270	2975	1605	2290	2319.42	0.39	231	2346	2317	2261	2232	2176	2332	2247	103	685	500	1640	5	1	20503505	481	2.59	0.26	12	0.08	905.00	9087.00	3440	20240130	-31.83	2200	20241029	6.59	3440	-31.83	20240130	2200	6.59	20241029	3440	-31.83	20240130	2200	6.59	20241029	1.41	N	008420	500	102 억	79722	N	N	0	N	N
3	20241031	150246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	50	2	2.18	31282110	13507	39.77	2285	2340	2270	2975	1605	2290	2315.99	0.39	237	2346	2317	2261	2232	2176	2332	2247	103	685	500	1640	5	1	20503505	480	2.59	0.26	12	0.07	905.00	9087.00	3440	20240130	-31.98	2200	20241029	6.36	3440	-31.98	20240130	2200	6.36	20241029	3440	-31.98	20240130	2200	6.36	20241029	1.41	N	008420	500	102 억	79722	N	N	0	N	N
4	20241031	140245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	35	2	1.53	19286685	8354	24.60	2285	2330	2270	2975	1605	2290	2308.68	0.39	150	2346	2317	2261	2232	2176	2332	2247	103	685	500	1640	5	1	20503505	477	2.57	0.26	12	0.04	905.00	9087.00	3440	20240130	-32.41	2200	20241029	5.68	3440	-32.41	20240130	2200	5.68	20241029	3440	-32.41	20240130	2200	5.68	20241029	1.41	N	008420	500	102 억	79722	N	N	0	N	N
5	20241031	130245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	35	2	1.53	9559435	4170	12.28	2285	2325	2270	2975	1605	2290	2292.43	0.39	112	2346	2317	2261	2232	2176	2332	2247	103	685	500	1640	5	1	20503505	477	2.57	0.26	12	0.02	905.00	9087.00	3440	20240130	-32.41	2200	20241029	5.68	3440	-32.41	20240130	2200	5.68	20241029	3440	-32.41	20240130	2200	5.68	20241029	1.41	N	008420	500	102 억	79722	N	N	0	N	N
6	20241031	120245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2300	10	2	0.44	6158005	2698	7.94	2285	2300	2270	2975	1605	2290	2282.43	0.39	78	2346	2317	2261	2232	2176	2332	2247	103	685	500	1640	5	1	20503505	472	2.54	0.25	12	0.01	905.00	9087.00	3440	20240130	-33.14	2200	20241029	4.55	3440	-33.14	20240130	2200	4.55	20241029	3440	-33.14	20240130	2200	4.55	20241029	1.41	N	008420	500	102 억	79722	N	N	0	N	N
7	20241031	110247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2290	0	3	0.00	5556725	2436	7.17	2285	2295	2270	2975	1605	2290	2281.09	0.39	40	2346	2317	2261	2232	2176	2332	2247	103	685	500	1640	5	1	20503505	470	2.53	0.25	12	0.01	905.00	9087.00	3440	20240130	-33.43	2200	20241029	4.09	3440	-33.43	20240130	2200	4.09	20241029	3440	-33.43	20240130	2200	4.09	20241029	1.41	N	008420	500	102 억	79722	N	N	0	N	N
8	20241031	100245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2285	-5	5	-0.22	3042210	1338	3.94	2285	2290	2270	2975	1605	2290	2273.70	0.39	143	2346	2317	2261	2232	2176	2332	2247	103	685	500	1640	5	1	20503505	469	2.52	0.25	12	0.01	905.00	9087.00	3440	20240130	-33.58	2200	20241029	3.86	3440	-33.58	20240130	2200	3.86	20241029	3440	-33.58	20240130	2200	3.86	20241029	1.41	N	008420	500	102 억	79722	N	N	0	N	N
9	20241031	090245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2285	-5	5	-0.22	34280	15	0.04	2285	2290	2285	2975	1605	2290	2285.33	0.39	-5	2346	2317	2261	2232	2176	2332	2247	103	685	500	1640	5	1	20503505	469	2.52	0.25	12	0.00	905.00	9087.00	3440	20240130	-33.58	2200	20241029	3.86	3440	-33.58	20240130	2200	3.86	20241029	3440	-33.58	20240130	2200	3.86	20241029	1.41	N	008420	500	102 억	79722	N	N	0	N	N
10	20241030	160244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2290	75	2	3.39	73968885	32931	91.64	2215	2290	2205	2875	1555	2215	2246.16	0.39	493	2258	2236	2218	2196	2178	2247	2207	103	660	500	1590	5	1	20503505	470	2.53	0.25	12	0.16	905.00	9087.00	3440	20240130	-33.43	2200	20241029	4.09	3440	-33.43	20240130	2200	4.09	20241029	3440	-33.43	20240130	2200	4.09	20241029	1.40	N	008420	500	102 억	79270	N	N	0	N	N
11	20241030	150248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2275	60	2	2.71	64559205	28814	80.19	2215	2280	2205	2875	1555	2215	2240.55	0.39	474	2258	2236	2218	2196	2178	2247	2207	103	660	500	1590	5	1	20503505	466	2.51	0.25	12	0.14	905.00	9087.00	3440	20240130	-33.87	2200	20241029	3.41	3440	-33.87	20240130	2200	3.41	20241029	3440	-33.87	20240130	2200	3.41	20241029	1.40	N	008420	500	102 억	79270	N	N	0	N	N
12	20241030	140247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2260	45	2	2.03	52686080	23579	65.62	2215	2260	2205	2875	1555	2215	2234.45	0.39	133	2258	2236	2218	2196	2178	2247	2207	103	660	500	1590	5	1	20503505	463	2.50	0.25	12	0.11	905.00	9087.00	3440	20240130	-34.30	2200	20241029	2.73	3440	-34.30	20240130	2200	2.73	20241029	3440	-34.30	20240130	2200	2.73	20241029	1.40	N	008420	500	102 억	79270	N	N	0	N	N
13	20241030	130246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2245	30	2	1.35	46779730	20955	58.32	2215	2250	2205	2875	1555	2215	2232.39	0.39	134	2258	2236	2218	2196	2178	2247	2207	103	660	500	1590	5	1	20503505	460	2.48	0.25	12	0.10	905.00	9087.00	3440	20240130	-34.74	2200	20241029	2.05	3440	-34.74	20240130	2200	2.05	20241029	3440	-34.74	20240130	2200	2.05	20241029	1.40	N	008420	500	102 억	79270	N	N	0	N	N
14	20241030	120247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	35	2	1.58	40712065	18250	50.79	2215	2250	2205	2875	1555	2215	2230.80	0.39	130	2258	2236	2218	2196	2178	2247	2207	103	660	500	1590	5	1	20503505	461	2.49	0.25	12	0.09	905.00	9087.00	3440	20240130	-34.59	2200	20241029	2.27	3440	-34.59	20240130	2200	2.27	20241029	3440	-34.59	20240130	2200	2.27	20241029	1.40	N	008420	500	102 억	79270	N	N	0	N	N
15	20241030	110246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2245	30	2	1.35	36041810	16168	44.99	2215	2250	2205	2875	1555	2215	2229.21	0.39	-29	2258	2236	2218	2196	2178	2247	2207	103	660	500	1590	5	1	20503505	460	2.48	0.25	12	0.08	905.00	9087.00	3440	20240130	-34.74	2200	20241029	2.05	3440	-34.74	20240130	2200	2.05	20241029	3440	-34.74	20240130	2200	2.05	20241029	1.40	N	008420	500	102 억	79270	N	N	0	N	N
16	20241030	100245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2220	5	2	0.23	17263470	7780	21.65	2215	2225	2205	2875	1555	2215	2218.96	0.39	235	2258	2236	2218	2196	2178	2247	2207	103	660	500	1590	5	1	20503505	455	2.45	0.24	12	0.04	905.00	9087.00	3440	20240130	-35.47	2200	20241029	0.91	3440	-35.47	20240130	2200	0.91	20241029	3440	-35.47	20240130	2200	0.91	20241029	1.40	N	008420	500	102 억	79270	N	N	0	N	N
17	20241030	090246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2220	5	2	0.23	157515	71	0.20	2215	2220	2215	2875	1555	2215	2218.52	0.39	-3	2258	2236	2218	2196	2178	2247	2207	103	660	500	1590	5	1	20503505	455	2.45	0.24	12	0.00	905.00	9087.00	3440	20240130	-35.47	2200	20241029	0.91	3440	-35.47	20240130	2200	0.91	20241029	3440	-35.47	20240130	2200	0.91	20241029	1.40	N	008420	500	102 억	79270	N	N	0	N	N
18	20241029	160238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2215	-15	5	-0.67	79442020	35924	170.69	2210	2240	2200	2895	1565	2230	2211.39	0.39	-415	2280	2255	2235	2210	2190	2245	2200	103	665	500	1600	5	1	20503505	454	2.45	0.24	12	0.18	905.00	9087.00	3440	20240130	-35.61	2200	20241029	0.68	3440	-35.61	20240130	2200	0.68	20241029	3440	-35.61	20240130	2200	0.68	20241029	1.41	N	008420	500	102 억	79685	N	N	1	N	N
19	20241029	150242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2220	-10	5	-0.45	75919395	34334	163.14	2210	2240	2200	2895	1565	2230	2211.20	0.39	-281	2280	2255	2235	2210	2190	2245	2200	103	665	500	1600	5	1	20503505	455	2.45	0.24	12	0.17	905.00	9087.00	3440	20240130	-35.47	2200	20241029	0.91	3440	-35.47	20240130	2200	0.91	20241029	3440	-35.47	20240130	2200	0.91	20241029	1.41	N	008420	500	102 억	79685	N	N	1	N	N
20	20241029	140239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2215	-15	5	-0.67	75359010	34081	161.94	2210	2240	2200	2895	1565	2230	2211.17	0.39	-438	2280	2255	2235	2210	2190	2245	2200	103	665	500	1600	5	1	20503505	454	2.45	0.24	12	0.17	905.00	9087.00	3440	20240130	-35.61	2200	20241029	0.68	3440	-35.61	20240130	2200	0.68	20241029	3440	-35.61	20240130	2200	0.68	20241029	1.41	N	008420	500	102 억	79685	N	N	1	N	N
21	20241029	130240	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2220	-10	5	-0.45	71658545	32407	153.98	2210	2240	2200	2895	1565	2230	2211.21	0.39	-420	2280	2255	2235	2210	2190	2245	2200	103	665	500	1600	5	1	20503505	455	2.45	0.24	12	0.16	905.00	9087.00	3440	20240130	-35.47	2200	20241029	0.91	3440	-35.47	20240130	2200	0.91	20241029	3440	-35.47	20240130	2200	0.91	20241029	1.41	N	008420	500	102 억	79685	N	N	1	N	N
22	20241029	120241	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2205	-25	5	-1.12	67933105	30728	146.00	2210	2240	2200	2895	1565	2230	2210.79	0.39	-413	2280	2255	2235	2210	2190	2245	2200	103	665	500	1600	5	1	20503505	452	2.44	0.24	12	0.15	905.00	9087.00	3440	20240130	-35.90	2200	20241029	0.23	3440	-35.90	20240130	2200	0.23	20241029	3440	-35.90	20240130	2200	0.23	20241029	1.41	N	008420	500	102 억	79685	N	N	1	N	N
23	20241029	110240	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2230	0	3	0.00	36928245	16665	79.18	2210	2240	2210	2895	1565	2230	2215.92	0.39	-288	2280	2255	2235	2210	2190	2245	2200	103	665	500	1600	5	1	20503505	457	2.46	0.25	12	0.08	905.00	9087.00	3440	20240130	-35.17	2210	20241029	0.90	3440	-35.17	20240130	2210	0.90	20241029	3440	-35.17	20240130	2210	0.90	20241029	1.41	N	008420	500	102 억	79685	N	N	1	N	N
24	20241029	100240	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2230	0	3	0.00	32816850	14811	70.37	2210	2240	2210	2895	1565	2230	2215.71	0.39	-1020	2280	2255	2235	2210	2190	2245	2200	103	665	500	1600	5	1	20503505	457	2.46	0.25	12	0.07	905.00	9087.00	3440	20240130	-35.17	2210	20241029	0.90	3440	-35.17	20240130	2210	0.90	20241029	3440	-35.17	20240130	2210	0.90	20241029	1.41	N	008420	500	102 억	79685	N	N	1	N	N
25	20241028	160238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2230	0	3	0.00	47128470	21046	99.90	2245	2260	2215	2895	1565	2230	2239.37	0.38	2148	2320	2275	2245	2200	2170	2260	2185	103	665	500	1600	5	1	20503505	457	2.46	0.25	12	0.10	905.00	9087.00	3440	20240130	-35.17	2215	20241028	0.68	3440	-35.17	20240130	2215	0.68	20241028	3440	-35.17	20240130	2215	0.68	20241028	1.42	N	008420	500	102 억	77877	N	N	1	N	N
26	20241028	150239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2230	0	3	0.00	43339905	19345	91.82	2245	2260	2220	2895	1565	2230	2240.37	0.38	1987	2320	2275	2245	2200	2170	2260	2185	103	665	500	1600	5	1	20503505	457	2.46	0.25	12	0.09	905.00	9087.00	3440	20240130	-35.17	2215	20240909	0.68	3440	-35.17	20240130	2215	0.68	20240909	3440	-35.17	20240130	2215	0.68	20240909	1.42	N	008420	500	102 억	77877	N	N	42	N	N
27	20241028	140240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2245	15	2	0.67	31333725	13955	66.24	2245	2260	2230	2895	1565	2230	2245.34	0.38	1592	2320	2275	2245	2200	2170	2260	2185	103	665	500	1600	5	1	20503505	460	2.48	0.25	12	0.07	905.00	9087.00	3440	20240130	-34.74	2215	20240909	1.35	3440	-34.74	20240130	2215	1.35	20240909	3440	-34.74	20240130	2215	1.35	20240909	1.42	N	008420	500	102 억	77877	N	N	42	N	N
28	20241028	130239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	20	2	0.90	25189995	11213	53.22	2245	2260	2230	2895	1565	2230	2246.50	0.38	1283	2320	2275	2245	2200	2170	2260	2185	103	665	500	1600	5	1	20503505	461	2.49	0.25	12	0.05	905.00	9087.00	3440	20240130	-34.59	2215	20240909	1.58	3440	-34.59	20240130	2215	1.58	20240909	3440	-34.59	20240130	2215	1.58	20240909	1.42	N	008420	500	102 억	77877	N	N	42	N	N
29	20241028	120240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2250	20	2	0.90	19634750	8744	41.50	2245	2260	2230	2895	1565	2230	2245.51	0.38	377	2320	2275	2245	2200	2170	2260	2185	103	665	500	1600	5	1	20503505	461	2.49	0.25	12	0.04	905.00	9087.00	3440	20240130	-34.59	2215	20240909	1.58	3440	-34.59	20240130	2215	1.58	20240909	3440	-34.59	20240130	2215	1.58	20240909	1.42	N	008420	500	102 억	77877	N	N	42	N	N
30	20241028	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2255	25	2	1.12	19330880	8609	40.86	2245	2260	2230	2895	1565	2230	2245.43	0.38	285	2320	2275	2245	2200	2170	2260	2185	103	665	500	1600	5	1	20503505	462	2.49	0.25	12	0.04	905.00	9087.00	3440	20240130	-34.45	2215	20240909	1.81	3440	-34.45	20240130	2215	1.81	20240909	3440	-34.45	20240130	2215	1.81	20240909	1.42	N	008420	500	102 억	77877	N	N	42	N	N
31	20241028	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2260	30	2	1.35	13510290	6025	28.60	2245	2260	2230	2895	1565	2230	2242.37	0.38	248	2320	2275	2245	2200	2170	2260	2185	103	665	500	1600	5	1	20503505	463	2.50	0.25	12	0.03	905.00	9087.00	3440	20240130	-34.30	2215	20240909	2.03	3440	-34.30	20240130	2215	2.03	20240909	3440	-34.30	20240130	2215	2.03	20240909	1.42	N	008420	500	102 억	77877	N	N	42	N	N
32	20241028	090237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2240	10	2	0.45	1262135	563	2.67	2245	2255	2240	2895	1565	2230	2241.80	0.38	133	2320	2275	2245	2200	2170	2260	2185	103	665	500	1600	5	1	20503505	459	2.48	0.25	12	0.00	905.00	9087.00	3440	20240130	-34.88	2215	20240909	1.13	3440	-34.88	20240130	2215	1.13	20240909	3440	-34.88	20240130	2215	1.13	20240909	1.42	N	008420	500	102 억	77877	N	N	42	N	N
33	20241025	160236	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2230	-50	5	-2.19	45916665	20418	140.55	2280	2290	2215	2960	1600	2280	2249.68	0.39	-1177	2316	2297	2281	2262	2246	2297	2262	103	680	500	1640	5	1	20503505	457	2.46	0.25	12	0.10	905.00	9087.00	3440	20240130	-35.17	2215	20241025	0.68	3440	-35.17	20240130	2215	0.68	20241025	3440	-35.17	20240130	2215	0.68	20241025	1.41	N	008420	500	102 억	79097	N	N	42	N	N
34	20241025	150239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	2260	-20	5	-0.88	40136140	17828	122.72	2280	2290	2215	2960	1600	2280	2251.30	0.39	-638	2316	2297	2281	2262	2246	2297	2262	103	680	500	1640	5	1	20503505	463	2.50	0.25	12	0.09	905.00	9087.00	3440	20240130	-34.30	2215	20241025	2.03	3440	-34.30	20240130	2215	2.03	20241025	3440	-34.30	20240130	2215	2.03	20241025	1.41	N	008420	500	102 억	79097	N	N	0	N	N
35	20241025	140239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2270	-10	5	-0.44	14049750	6192	42.62	2280	2290	2250	2960	1600	2280	2269.02	0.39	-1061	2316	2297	2281	2262	2246	2297	2262	103	680	500	1640	5	1	20503505	465	2.51	0.25	12	0.03	905.00	9087.00	3440	20240130	-34.01	2215	20240909	2.48	3440	-34.01	20240130	2215	2.48	20240909	3440	-34.01	20240130	2215	2.48	20240909	1.41	N	008420	500	102 억	79097	N	N	0	N	N
36	20241025	130240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2265	-15	5	-0.66	12023030	5299	36.48	2280	2290	2250	2960	1600	2280	2268.92	0.39	-907	2316	2297	2281	2262	2246	2297	2262	103	680	500	1640	5	1	20503505	464	2.50	0.25	12	0.03	905.00	9087.00	3440	20240130	-34.16	2215	20240909	2.26	3440	-34.16	20240130	2215	2.26	20240909	3440	-34.16	20240130	2215	2.26	20240909	1.41	N	008420	500	102 억	79097	N	N	0	N	N
37	20241025	120239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2260	-20	5	-0.88	11617620	5120	35.24	2280	2290	2250	2960	1600	2280	2269.07	0.39	-907	2316	2297	2281	2262	2246	2297	2262	103	680	500	1640	5	1	20503505	463	2.50	0.25	12	0.02	905.00	9087.00	3440	20240130	-34.30	2215	20240909	2.03	3440	-34.30	20240130	2215	2.03	20240909	3440	-34.30	20240130	2215	2.03	20240909	1.41	N	008420	500	102 억	79097	N	N	0	N	N
38	20241025	110238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2260	-20	5	-0.88	9128190	4015	27.64	2280	2290	2255	2960	1600	2280	2273.52	0.39	-882	2316	2297	2281	2262	2246	2297	2262	103	680	500	1640	5	1	20503505	463	2.50	0.25	12	0.02	905.00	9087.00	3440	20240130	-34.30	2215	20240909	2.03	3440	-34.30	20240130	2215	2.03	20240909	3440	-34.30	20240130	2215	2.03	20240909	1.41	N	008420	500	102 억	79097	N	N	0	N	N
39	20241025	100240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2290	10	2	0.44	4822315	2114	14.55	2280	2290	2275	2960	1600	2280	2281.13	0.39	-942	2316	2297	2281	2262	2246	2297	2262	103	680	500	1640	5	1	20503505	470	2.53	0.25	12	0.01	905.00	9087.00	3440	20240130	-33.43	2215	20240909	3.39	3440	-33.43	20240130	2215	3.39	20240909	3440	-33.43	20240130	2215	3.39	20240909	1.41	N	008420	500	102 억	79097	N	N	0	N	N
40	20241025	090238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2285	5	2	0.22	834825	366	2.52	2280	2285	2280	2960	1600	2280	2280.94	0.39	-112	2316	2297	2281	2262	2246	2297	2262	103	680	500	1640	5	1	20503505	469	2.52	0.25	12	0.00	905.00	9087.00	3440	20240130	-33.58	2215	20240909	3.16	3440	-33.58	20240130	2215	3.16	20240909	3440	-33.58	20240130	2215	3.16	20240909	1.41	N	008420	500	102 억	79097	N	N	0	N	N
41	20241024	160236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	0	3	0.00	33165845	14527	94.32	2280	2300	2265	2960	1600	2280	2283.05	0.40	-2310	2306	2292	2271	2257	2236	2300	2265	103	680	500	1640	5	1	20503505	467	2.52	0.25	12	0.07	905.00	9087.00	3440	20240130	-33.72	2215	20240909	2.93	3440	-33.72	20240130	2215	2.93	20240909	3440	-33.72	20240130	2215	2.93	20240909	1.42	N	008420	500	102 억	81404	N	N	0	N	N
42	20241024	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2285	5	2	0.22	30140920	13199	85.70	2280	2300	2265	2960	1600	2280	2283.58	0.40	-2157	2306	2292	2271	2257	2236	2300	2265	103	680	500	1640	5	1	20503505	469	2.52	0.25	12	0.06	905.00	9087.00	3440	20240130	-33.58	2215	20240909	3.16	3440	-33.58	20240130	2215	3.16	20240909	3440	-33.58	20240130	2215	3.16	20240909	1.42	N	008420	500	102 억	81404	N	N	0	N	N
43	20241024	140237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2295	15	2	0.66	29580960	12954	84.11	2280	2300	2265	2960	1600	2280	2283.54	0.40	-2000	2306	2292	2271	2257	2236	2300	2265	103	680	500	1640	5	1	20503505	471	2.54	0.25	12	0.06	905.00	9087.00	3440	20240130	-33.28	2215	20240909	3.61	3440	-33.28	20240130	2215	3.61	20240909	3440	-33.28	20240130	2215	3.61	20240909	1.42	N	008420	500	102 억	81404	N	N	0	N	N
44	20241024	130238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2285	5	2	0.22	28649110	12546	81.46	2280	2300	2265	2960	1600	2280	2283.53	0.40	-2051	2306	2292	2271	2257	2236	2300	2265	103	680	500	1640	5	1	20503505	469	2.52	0.25	12	0.06	905.00	9087.00	3440	20240130	-33.58	2215	20240909	3.16	3440	-33.58	20240130	2215	3.16	20240909	3440	-33.58	20240130	2215	3.16	20240909	1.42	N	008420	500	102 억	81404	N	N	0	N	N
45	20241024	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2275	-5	5	-0.22	15529430	6820	44.28	2280	2290	2270	2960	1600	2280	2277.04	0.40	-787	2306	2292	2271	2257	2236	2300	2265	103	680	500	1640	5	1	20503505	466	2.51	0.25	12	0.03	905.00	9087.00	3440	20240130	-33.87	2215	20240909	2.71	3440	-33.87	20240130	2215	2.71	20240909	3440	-33.87	20240130	2215	2.71	20240909	1.42	N	008420	500	102 억	81404	N	N	0	N	N
46	20241024	110238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2270	-10	5	-0.44	15413250	6769	43.95	2280	2290	2270	2960	1600	2280	2277.04	0.40	-787	2306	2292	2271	2257	2236	2300	2265	103	680	500	1640	5	1	20503505	465	2.51	0.25	12	0.03	905.00	9087.00	3440	20240130	-34.01	2215	20240909	2.48	3440	-34.01	20240130	2215	2.48	20240909	3440	-34.01	20240130	2215	2.48	20240909	1.42	N	008420	500	102 억	81404	N	N	0	N	N
47	20241024	100238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2285	5	2	0.22	10535540	4623	30.02	2280	2290	2270	2960	1600	2280	2278.94	0.40	-523	2306	2292	2271	2257	2236	2300	2265	103	680	500	1640	5	1	20503505	469	2.52	0.25	12	0.02	905.00	9087.00	3440	20240130	-33.58	2215	20240909	3.16	3440	-33.58	20240130	2215	3.16	20240909	3440	-33.58	20240130	2215	3.16	20240909	1.42	N	008420	500	102 억	81404	N	N	0	N	N
48	20241024	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2290	10	2	0.44	2547425	1115	7.24	2280	2290	2280	2960	1600	2280	2284.69	0.40	26	2306	2292	2271	2257	2236	2300	2265	103	680	500	1640	5	1	20503505	470	2.53	0.25	12	0.01	905.00	9087.00	3440	20240130	-33.43	2215	20240909	3.39	3440	-33.43	20240130	2215	3.39	20240909	3440	-33.43	20240130	2215	3.39	20240909	1.42	N	008420	500	102 억	81404	N	N	0	N	N
49	20241023	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	10	2	0.44	35035015	15402	43.44	2270	2285	2250	2950	1590	2270	2274.71	0.40	-1618	2396	2332	2291	2227	2186	2312	2207	103	680	500	1630	5	1	20503505	467	2.52	0.25	12	0.08	905.00	9087.00	3440	20240130	-33.72	2215	20240909	2.93	3440	-33.72	20240130	2215	2.93	20240909	3440	-33.72	20240130	2215	2.93	20240909	1.42	N	008420	500	102 억	82975	N	N	0	N	N
50	20241023	150240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	10	2	0.44	26501185	11658	32.88	2270	2285	2250	2950	1590	2270	2273.22	0.40	-1571	2396	2332	2291	2227	2186	2312	2207	103	680	500	1630	5	1	20503505	467	2.52	0.25	12	0.06	905.00	9087.00	3440	20240130	-33.72	2215	20240909	2.93	3440	-33.72	20240130	2215	2.93	20240909	3440	-33.72	20240130	2215	2.93	20240909	1.42	N	008420	500	102 억	82975	N	N	0	N	N
51	20241023	140241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	10	2	0.44	24124420	10615	29.94	2270	2285	2250	2950	1590	2270	2272.67	0.40	-1814	2396	2332	2291	2227	2186	2312	2207	103	680	500	1630	5	1	20503505	467	2.52	0.25	12	0.05	905.00	9087.00	3440	20240130	-33.72	2215	20240909	2.93	3440	-33.72	20240130	2215	2.93	20240909	3440	-33.72	20240130	2215	2.93	20240909	1.42	N	008420	500	102 억	82975	N	N	0	N	N
52	20241023	130238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2275	5	2	0.22	21094600	9283	26.18	2270	2285	2250	2950	1590	2270	2272.39	0.40	-1843	2396	2332	2291	2227	2186	2312	2207	103	680	500	1630	5	1	20503505	466	2.51	0.25	12	0.05	905.00	9087.00	3440	20240130	-33.87	2215	20240909	2.71	3440	-33.87	20240130	2215	2.71	20240909	3440	-33.87	20240130	2215	2.71	20240909	1.42	N	008420	500	102 억	82975	N	N	0	N	N
53	20241023	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	10	2	0.44	14819150	6524	18.40	2270	2285	2250	2950	1590	2270	2271.48	0.40	-1744	2396	2332	2291	2227	2186	2312	2207	103	680	500	1630	5	1	20503505	467	2.52	0.25	12	0.03	905.00	9087.00	3440	20240130	-33.72	2215	20240909	2.93	3440	-33.72	20240130	2215	2.93	20240909	3440	-33.72	20240130	2215	2.93	20240909	1.42	N	008420	500	102 억	82975	N	N	0	N	N
54	20241023	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	10	2	0.44	12628345	5563	15.69	2270	2285	2250	2950	1590	2270	2270.06	0.40	-1699	2396	2332	2291	2227	2186	2312	2207	103	680	500	1630	5	1	20503505	467	2.52	0.25	12	0.03	905.00	9087.00	3440	20240130	-33.72	2215	20240909	2.93	3440	-33.72	20240130	2215	2.93	20240909	3440	-33.72	20240130	2215	2.93	20240909	1.42	N	008420	500	102 억	82975	N	N	0	N	N
55	20241023	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2260	-10	5	-0.44	10541645	4647	13.11	2270	2285	2250	2950	1590	2270	2268.48	0.40	-1595	2396	2332	2291	2227	2186	2312	2207	103	680	500	1630	5	1	20503505	463	2.50	0.25	12	0.02	905.00	9087.00	3440	20240130	-34.30	2215	20240909	2.03	3440	-34.30	20240130	2215	2.03	20240909	3440	-34.30	20240130	2215	2.03	20240909	1.42	N	008420	500	102 억	82975	N	N	0	N	N
56	20241023	090237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	10	2	0.44	695430	306	0.86	2270	2280	2270	2950	1590	2270	2272.65	0.40	-64	2396	2332	2291	2227	2186	2312	2207	103	680	500	1630	5	1	20503505	467	2.52	0.25	12	0.00	905.00	9087.00	3440	20240130	-33.72	2215	20240909	2.93	3440	-33.72	20240130	2215	2.93	20240909	3440	-33.72	20240130	2215	2.93	20240909	1.42	N	008420	500	102 억	82975	N	N	0	N	N
57	20241022	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2270	-70	5	-2.99	80796045	35456	260.63	2305	2355	2250	3040	1640	2340	2278.77	0.43	-4260	2376	2357	2331	2312	2286	2345	2300	103	700	500	1680	5	1	20503505	465	2.51	0.25	12	0.17	905.00	9087.00	3440	20240130	-34.01	2215	20240909	2.48	3440	-34.01	20240130	2215	2.48	20240909	3440	-34.01	20240130	2215	2.48	20240909	1.42	N	008420	500	102 억	87290	N	N	3	N	N
58	20241022	150237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2270	-70	5	-2.99	66092245	28975	212.99	2305	2355	2250	3040	1640	2340	2281.01	0.43	-2469	2376	2357	2331	2312	2286	2345	2300	103	700	500	1680	5	1	20503505	465	2.51	0.25	12	0.14	905.00	9087.00	3440	20240130	-34.01	2215	20240909	2.48	3440	-34.01	20240130	2215	2.48	20240909	3440	-34.01	20240130	2215	2.48	20240909	1.42	N	008420	500	102 억	87290	N	N	3	N	N
59	20241022	140238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2275	-65	5	-2.78	62668170	27466	201.90	2305	2355	2250	3040	1640	2340	2281.66	0.43	-2370	2376	2357	2331	2312	2286	2345	2300	103	700	500	1680	5	1	20503505	466	2.51	0.25	12	0.13	905.00	9087.00	3440	20240130	-33.87	2215	20240909	2.71	3440	-33.87	20240130	2215	2.71	20240909	3440	-33.87	20240130	2215	2.71	20240909	1.42	N	008420	500	102 억	87290	N	N	3	N	N
60	20241022	130237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	-60	5	-2.56	62123485	27226	200.13	2305	2355	2250	3040	1640	2340	2281.77	0.43	-2368	2376	2357	2331	2312	2286	2345	2300	103	700	500	1680	5	1	20503505	467	2.52	0.25	12	0.13	905.00	9087.00	3440	20240130	-33.72	2215	20240909	2.93	3440	-33.72	20240130	2215	2.93	20240909	3440	-33.72	20240130	2215	2.93	20240909	1.42	N	008420	500	102 억	87290	N	N	3	N	N
61	20241022	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2265	-75	5	-3.21	54755530	23980	176.27	2305	2355	2250	3040	1640	2340	2283.38	0.43	-2117	2376	2357	2331	2312	2286	2345	2300	103	700	500	1680	5	1	20503505	464	2.50	0.25	12	0.12	905.00	9087.00	3440	20240130	-34.16	2215	20240909	2.26	3440	-34.16	20240130	2215	2.26	20240909	3440	-34.16	20240130	2215	2.26	20240909	1.42	N	008420	500	102 억	87290	N	N	3	N	N
62	20241022	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2265	-75	5	-3.21	52798800	23115	169.91	2305	2355	2250	3040	1640	2340	2284.18	0.43	-2079	2376	2357	2331	2312	2286	2345	2300	103	700	500	1680	5	1	20503505	464	2.50	0.25	12	0.11	905.00	9087.00	3440	20240130	-34.16	2215	20240909	2.26	3440	-34.16	20240130	2215	2.26	20240909	3440	-34.16	20240130	2215	2.26	20240909	1.42	N	008420	500	102 억	87290	N	N	3	N	N
63	20241022	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2280	-60	5	-2.56	25260130	10951	80.50	2305	2355	2280	3040	1640	2340	2306.65	0.43	-1410	2376	2357	2331	2312	2286	2345	2300	103	700	500	1680	5	1	20503505	467	2.52	0.25	12	0.05	905.00	9087.00	3440	20240130	-33.72	2215	20240909	2.93	3440	-33.72	20240130	2215	2.93	20240909	3440	-33.72	20240130	2215	2.93	20240909	1.42	N	008420	500	102 억	87290	N	N	3	N	N
64	20241022	090236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-15	5	-0.64	9631040	4166	30.62	2305	2355	2305	3040	1640	2340	2311.82	0.43	222	2376	2357	2331	2312	2286	2345	2300	103	700	500	1680	5	1	20503505	477	2.57	0.26	12	0.02	905.00	9087.00	3440	20240130	-32.41	2215	20240909	4.97	3440	-32.41	20240130	2215	4.97	20240909	3440	-32.41	20240130	2215	4.97	20240909	1.42	N	008420	500	102 억	87290	N	N	3	N	N
65	20241021	160235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	10	2	0.43	31605540	13584	33.61	2345	2350	2305	3025	1635	2330	2326.67	0.43	-161	2460	2395	2355	2290	2250	2375	2270	103	695	500	1670	5	1	20503505	480	2.59	0.26	12	0.07	905.00	9087.00	3440	20240130	-31.98	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3440	-31.98	20240130	2215	5.64	20240909	1.42	N	008420	500	102 억	87424	N	N	3	N	N
66	20241021	150236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	10	2	0.43	29017580	12478	30.87	2345	2350	2305	3025	1635	2330	2325.50	0.43	-54	2460	2395	2355	2290	2250	2375	2270	103	695	500	1670	5	1	20503505	480	2.59	0.26	12	0.06	905.00	9087.00	3440	20240130	-31.98	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3440	-31.98	20240130	2215	5.64	20240909	1.42	N	008420	500	102 억	87424	N	N	1	N	N
67	20241021	140237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2325	-5	5	-0.21	26286670	11306	27.97	2345	2350	2305	3025	1635	2330	2325.02	0.43	-62	2460	2395	2355	2290	2250	2375	2270	103	695	500	1670	5	1	20503505	477	2.57	0.26	12	0.06	905.00	9087.00	3440	20240130	-32.41	2215	20240909	4.97	3440	-32.41	20240130	2215	4.97	20240909	3440	-32.41	20240130	2215	4.97	20240909	1.42	N	008420	500	102 억	87424	N	N	1	N	N
68	20241021	130235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	0	3	0.00	24670330	10612	26.25	2345	2350	2305	3025	1635	2330	2324.76	0.43	-62	2460	2395	2355	2290	2250	2375	2270	103	695	500	1670	5	1	20503505	478	2.57	0.26	12	0.05	905.00	9087.00	3440	20240130	-32.27	2215	20240909	5.19	3440	-32.27	20240130	2215	5.19	20240909	3440	-32.27	20240130	2215	5.19	20240909	1.42	N	008420	500	102 억	87424	N	N	1	N	N
69	20241021	120235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	10	2	0.43	16098035	6912	17.10	2345	2350	2305	3025	1635	2330	2329.00	0.43	-62	2460	2395	2355	2290	2250	2375	2270	103	695	500	1670	5	1	20503505	480	2.59	0.26	12	0.03	905.00	9087.00	3440	20240130	-31.98	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3440	-31.98	20240130	2215	5.64	20240909	1.42	N	008420	500	102 억	87424	N	N	1	N	N
70	20241021	110234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	0	3	0.00	15314690	6577	16.27	2345	2350	2305	3025	1635	2330	2328.52	0.43	-62	2460	2395	2355	2290	2250	2375	2270	103	695	500	1670	5	1	20503505	478	2.57	0.26	12	0.03	905.00	9087.00	3440	20240130	-32.27	2215	20240909	5.19	3440	-32.27	20240130	2215	5.19	20240909	3440	-32.27	20240130	2215	5.19	20240909	1.42	N	008420	500	102 억	87424	N	N	1	N	N
71	20241021	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	10	2	0.43	6579680	2829	7.00	2345	2350	2305	3025	1635	2330	2325.80	0.43	-52	2460	2395	2355	2290	2250	2375	2270	103	695	500	1670	5	1	20503505	480	2.59	0.26	12	0.01	905.00	9087.00	3440	20240130	-31.98	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3440	-31.98	20240130	2215	5.64	20240909	1.42	N	008420	500	102 억	87424	N	N	1	N	N
72	20241021	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	20	2	0.86	1464870	625	1.55	2345	2350	2330	3025	1635	2330	2343.79	0.43	-175	2460	2395	2355	2290	2250	2375	2270	103	695	500	1670	5	1	20503505	482	2.60	0.26	12	0.00	905.00	9087.00	3440	20240130	-31.69	2215	20240909	6.09	3440	-31.69	20240130	2215	6.09	20240909	3440	-31.69	20240130	2215	6.09	20240909	1.42	N	008420	500	102 억	87424	N	N	1	N	N
73	20241018	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-90	5	-3.72	93258870	39673	338.39	2420	2420	2315	3145	1695	2420	2350.79	0.43	-20732	2443	2431	2418	2406	2393	2437	2412	103	725	500	1740	5	1	20503505	478	2.57	0.26	12	0.19	905.00	9087.00	3440	20240130	-32.27	2215	20240909	5.19	3440	-32.27	20240130	2215	5.19	20240909	3440	-32.27	20240130	2215	5.19	20240909	1.41	N	008420	500	102 억	88182	N	N	1	N	N
74	20241018	150239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2330	-90	5	-3.72	87639015	37261	317.82	2420	2420	2315	3145	1695	2420	2352.03	0.43	-20399	2443	2431	2418	2406	2393	2437	2412	103	725	500	1740	5	1	20503505	478	2.57	0.26	12	0.18	905.00	9087.00	3440	20240130	-32.27	2215	20240909	5.19	3440	-32.27	20240130	2215	5.19	20240909	3440	-32.27	20240130	2215	5.19	20240909	1.41	N	008420	500	102 억	88182	N	N	3	N	N
75	20241018	140243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2340	-80	5	-3.31	63988590	27093	231.09	2420	2420	2340	3145	1695	2420	2361.81	0.43	-15109	2443	2431	2418	2406	2393	2437	2412	103	725	500	1740	5	1	20503505	480	2.59	0.26	12	0.13	905.00	9087.00	3440	20240130	-31.98	2215	20240909	5.64	3440	-31.98	20240130	2215	5.64	20240909	3440	-31.98	20240130	2215	5.64	20240909	1.41	N	008420	500	102 억	88182	N	N	3	N	N
76	20241018	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2350	-70	5	-2.89	47567405	20079	171.26	2420	2420	2340	3145	1695	2420	2369.01	0.43	-10989	2443	2431	2418	2406	2393	2437	2412	103	725	500	1740	5	1	20503505	482	2.60	0.26	12	0.10	905.00	9087.00	3440	20240130	-31.69	2215	20240909	6.09	3440	-31.69	20240130	2215	6.09	20240909	3440	-31.69	20240130	2215	6.09	20240909	1.41	N	008420	500	102 억	88182	N	N	3	N	N
77	20241018	120242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	-75	5	-3.10	45804660	19328	164.86	2420	2420	2340	3145	1695	2420	2369.86	0.43	-10855	2443	2431	2418	2406	2393	2437	2412	103	725	500	1740	5	1	20503505	481	2.59	0.26	12	0.09	905.00	9087.00	3440	20240130	-31.83	2215	20240909	5.87	3440	-31.83	20240130	2215	5.87	20240909	3440	-31.83	20240130	2215	5.87	20240909	1.41	N	008420	500	102 억	88182	N	N	3	N	N
78	20241018	110238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2345	-75	5	-3.10	39489690	16638	141.91	2420	2420	2340	3145	1695	2420	2373.46	0.43	-10416	2443	2431	2418	2406	2393	2437	2412	103	725	500	1740	5	1	20503505	481	2.59	0.26	12	0.08	905.00	9087.00	3440	20240130	-31.83	2215	20240909	5.87	3440	-31.83	20240130	2215	5.87	20240909	3440	-31.83	20240130	2215	5.87	20240909	1.41	N	008420	500	102 억	88182	N	N	3	N	N
79	20241018	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2400	-20	5	-0.83	18916845	7924	67.59	2420	2420	2380	3145	1695	2420	2387.28	0.43	-7004	2443	2431	2418	2406	2393	2437	2412	103	725	500	1740	5	1	20503505	492	2.65	0.26	12	0.04	905.00	9087.00	3440	20240130	-30.23	2215	20240909	8.35	3440	-30.23	20240130	2215	8.35	20240909	3440	-30.23	20240130	2215	8.35	20240909	1.41	N	008420	500	102 억	88182	N	N	3	N	N
80	20241018	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-10	5	-0.41	133010	55	0.47	2420	2420	2410	3145	1695	2420	2418.36	0.43	-14	2443	2431	2418	2406	2393	2437	2412	103	725	500	1740	5	1	20503505	494	2.66	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.94	2215	20240909	8.80	3440	-29.94	20240130	2215	8.80	20240909	3440	-29.94	20240130	2215	8.80	20240909	1.41	N	008420	500	102 억	88182	N	N	3	N	N
81	20241017	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-5	5	-0.21	28156725	11683	120.33	2415	2430	2405	3150	1700	2425	2410.06	0.43	-1244	2445	2435	2420	2410	2395	2437	2412	103	725	500	1740	5	1	20503505	496	2.67	0.27	12	0.06	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.41	N	008420	500	102 억	89097	N	N	3	N	N
82	20241017	150235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2405	-20	5	-0.82	25875370	10739	110.61	2415	2430	2405	3150	1700	2425	2409.48	0.43	-1136	2445	2435	2420	2410	2395	2437	2412	103	725	500	1740	5	1	20503505	493	2.66	0.26	12	0.05	905.00	9087.00	3440	20240130	-30.09	2215	20240909	8.58	3440	-30.09	20240130	2215	8.58	20240909	3440	-30.09	20240130	2215	8.58	20240909	1.41	N	008420	500	102 억	89097	N	N	1	N	N
83	20241017	140234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-15	5	-0.62	24978025	10366	106.77	2415	2430	2405	3150	1700	2425	2409.61	0.43	-1098	2445	2435	2420	2410	2395	2437	2412	103	725	500	1740	5	1	20503505	494	2.66	0.27	12	0.05	905.00	9087.00	3440	20240130	-29.94	2215	20240909	8.80	3440	-29.94	20240130	2215	8.80	20240909	3440	-29.94	20240130	2215	8.80	20240909	1.41	N	008420	500	102 억	89097	N	N	1	N	N
84	20241017	130236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-10	5	-0.41	22315515	9259	95.37	2415	2430	2405	3150	1700	2425	2410.14	0.43	-857	2445	2435	2420	2410	2395	2437	2412	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.05	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.41	N	008420	500	102 억	89097	N	N	1	N	N
85	20241017	120235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-15	5	-0.62	14781820	6127	63.11	2415	2430	2410	3150	1700	2425	2412.57	0.43	-658	2445	2435	2420	2410	2395	2437	2412	103	725	500	1740	5	1	20503505	494	2.66	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.94	2215	20240909	8.80	3440	-29.94	20240130	2215	8.80	20240909	3440	-29.94	20240130	2215	8.80	20240909	1.41	N	008420	500	102 억	89097	N	N	1	N	N
86	20241017	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-10	5	-0.41	2137870	885	9.12	2415	2430	2410	3150	1700	2425	2415.67	0.43	-231	2445	2435	2420	2410	2395	2437	2412	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.41	N	008420	500	102 억	89097	N	N	1	N	N
87	20241017	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-10	5	-0.41	956895	396	4.08	2415	2430	2415	3150	1700	2425	2416.40	0.43	-207	2445	2435	2420	2410	2395	2437	2412	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.41	N	008420	500	102 억	89097	N	N	1	N	N
88	20241017	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-10	5	-0.41	212520	88	0.91	2415	2415	2415	3150	1700	2425	2415.00	0.43	0	2445	2435	2420	2410	2395	2437	2412	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.41	N	008420	500	102 억	89097	N	N	1	N	N
89	20241016	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-5	5	-0.21	23509180	9709	131.22	2425	2430	2405	3155	1705	2430	2421.38	0.44	-591	2443	2436	2423	2416	2403	2440	2420	103	725	500	1740	5	1	20503505	497	2.68	0.27	12	0.05	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.41	N	008420	500	102 억	89687	N	N	1	N	N
90	20241016	150235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-10	5	-0.41	20539775	8484	114.66	2425	2430	2405	3155	1705	2430	2421.00	0.44	-447	2443	2436	2423	2416	2403	2440	2420	103	725	500	1740	5	1	20503505	496	2.67	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.41	N	008420	500	102 억	89687	N	N	14	N	N
91	20241016	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	0	3	0.00	17736895	7324	98.99	2425	2430	2405	3155	1705	2430	2421.75	0.44	-444	2443	2436	2423	2416	2403	2440	2420	103	725	500	1740	5	1	20503505	498	2.69	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.41	N	008420	500	102 억	89687	N	N	14	N	N
92	20241016	130234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	0	3	0.00	15160540	6260	84.61	2425	2430	2405	3155	1705	2430	2421.81	0.44	-443	2443	2436	2423	2416	2403	2440	2420	103	725	500	1740	5	1	20503505	498	2.69	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.41	N	008420	500	102 억	89687	N	N	14	N	N
93	20241016	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2405	-25	5	-1.03	7370460	3051	41.24	2425	2425	2405	3155	1705	2430	2415.75	0.44	-236	2443	2436	2423	2416	2403	2440	2420	103	725	500	1740	5	1	20503505	493	2.66	0.26	12	0.01	905.00	9087.00	3440	20240130	-30.09	2215	20240909	8.58	3440	-30.09	20240130	2215	8.58	20240909	3440	-30.09	20240130	2215	8.58	20240909	1.41	N	008420	500	102 억	89687	N	N	14	N	N
94	20241016	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-15	5	-0.62	1435725	594	8.03	2425	2425	2415	3155	1705	2430	2417.05	0.44	-49	2443	2436	2423	2416	2403	2440	2420	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.41	N	008420	500	102 억	89687	N	N	14	N	N
95	20241016	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-10	5	-0.41	428390	177	2.39	2425	2425	2415	3155	1705	2430	2420.28	0.44	-49	2443	2436	2423	2416	2403	2440	2420	103	725	500	1740	5	1	20503505	496	2.67	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.41	N	008420	500	102 억	89687	N	N	14	N	N
96	20241016	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-10	5	-0.41	113790	47	0.64	2425	2425	2420	3155	1705	2430	2421.06	0.44	-40	2443	2436	2423	2416	2403	2440	2420	103	725	500	1740	5	1	20503505	496	2.67	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.41	N	008420	500	102 억	89687	N	N	14	N	N
97	20241015	160233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	5	2	0.21	17922995	7399	180.73	2410	2430	2410	3150	1700	2425	2422.35	0.44	-421	2445	2435	2420	2410	2395	2440	2415	103	725	500	1740	5	1	20503505	498	2.69	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.40	N	008420	500	102 억	90395	N	N	14	N	N
98	20241015	150234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	0	3	0.00	13900335	5743	140.28	2410	2430	2410	3150	1700	2425	2420.40	0.44	-319	2445	2435	2420	2410	2395	2440	2415	103	725	500	1740	5	1	20503505	497	2.68	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.40	N	008420	500	102 억	90395	N	N	4	N	N
99	20241015	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-5	5	-0.21	12262815	5065	123.72	2410	2430	2410	3150	1700	2425	2421.09	0.44	-430	2445	2435	2420	2410	2395	2440	2415	103	725	500	1740	5	1	20503505	496	2.67	0.27	12	0.02	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.40	N	008420	500	102 억	90395	N	N	4	N	N
100	20241015	130234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	0	3	0.00	7825985	3230	78.90	2410	2430	2410	3150	1700	2425	2422.91	0.44	-523	2445	2435	2420	2410	2395	2440	2415	103	725	500	1740	5	1	20503505	497	2.68	0.27	12	0.02	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.40	N	008420	500	102 억	90395	N	N	4	N	N
101	20241015	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	5	2	0.21	7239620	2988	72.98	2410	2430	2410	3150	1700	2425	2422.90	0.44	-510	2445	2435	2420	2410	2395	2440	2415	103	725	500	1740	5	1	20503505	498	2.69	0.27	12	0.01	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.40	N	008420	500	102 억	90395	N	N	4	N	N
102	20241015	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	5	2	0.21	4096025	1692	41.33	2410	2430	2410	3150	1700	2425	2420.82	0.44	-306	2445	2435	2420	2410	2395	2440	2415	103	725	500	1740	5	1	20503505	498	2.69	0.27	12	0.01	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.40	N	008420	500	102 억	90395	N	N	4	N	N
103	20241015	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	0	3	0.00	4052450	1674	40.89	2410	2430	2410	3150	1700	2425	2420.82	0.44	-306	2445	2435	2420	2410	2395	2440	2415	103	725	500	1740	5	1	20503505	497	2.68	0.27	12	0.01	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.40	N	008420	500	102 억	90395	N	N	4	N	N
104	20241015	090233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-15	5	-0.62	110860	46	1.12	2410	2410	2410	3150	1700	2425	2410.00	0.44	-6	2445	2435	2420	2410	2395	2440	2415	103	725	500	1740	5	1	20503505	494	2.66	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.94	2215	20240909	8.80	3440	-29.94	20240130	2215	8.80	20240909	3440	-29.94	20240130	2215	8.80	20240909	1.40	N	008420	500	102 억	90395	N	N	4	N	N
105	20241014	160230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	10	2	0.41	9911725	4094	37.67	2405	2430	2405	3135	1695	2415	2421.04	0.44	-287	2445	2430	2420	2405	2395	2425	2400	103	720	500	1730	5	1	20503505	497	2.68	0.27	12	0.02	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.41	N	008420	500	102 억	90682	N	N	4	N	N
106	20241014	150230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	5	2	0.21	7118125	2942	27.07	2405	2430	2405	3135	1695	2415	2419.49	0.44	-287	2445	2430	2420	2405	2395	2425	2400	103	720	500	1730	5	1	20503505	496	2.67	0.27	12	0.01	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.41	N	008420	500	102 억	90682	N	N	0	N	N
107	20241014	140231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	5	2	0.21	5407820	2235	20.56	2405	2430	2405	3135	1695	2415	2419.61	0.44	-289	2445	2430	2420	2405	2395	2425	2400	103	720	500	1730	5	1	20503505	496	2.67	0.27	12	0.01	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.41	N	008420	500	102 억	90682	N	N	0	N	N
108	20241014	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	5	2	0.21	5100480	2108	19.40	2405	2430	2405	3135	1695	2415	2419.58	0.44	-289	2445	2430	2420	2405	2395	2425	2400	103	720	500	1730	5	1	20503505	496	2.67	0.27	12	0.01	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.41	N	008420	500	102 억	90682	N	N	0	N	N
109	20241014	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-5	5	-0.21	4807085	1987	18.28	2405	2430	2405	3135	1695	2415	2419.27	0.44	-289	2445	2430	2420	2405	2395	2425	2400	103	720	500	1730	5	1	20503505	494	2.66	0.27	12	0.01	905.00	9087.00	3440	20240130	-29.94	2215	20240909	8.80	3440	-29.94	20240130	2215	8.80	20240909	3440	-29.94	20240130	2215	8.80	20240909	1.41	N	008420	500	102 억	90682	N	N	0	N	N
110	20241014	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	10	2	0.41	3788305	1565	14.40	2405	2430	2405	3135	1695	2415	2420.64	0.44	-236	2445	2430	2420	2405	2395	2425	2400	103	720	500	1730	5	1	20503505	497	2.68	0.27	12	0.01	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.41	N	008420	500	102 억	90682	N	N	0	N	N
111	20241014	100230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	15	2	0.62	2260640	935	8.60	2405	2430	2405	3135	1695	2415	2417.80	0.44	-176	2445	2430	2420	2405	2395	2425	2400	103	720	500	1730	5	1	20503505	498	2.69	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.41	N	008420	500	102 억	90682	N	N	0	N	N
112	20241014	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-5	5	-0.21	837145	348	3.20	2405	2410	2405	3135	1695	2415	2405.59	0.44	-4	2445	2430	2420	2405	2395	2425	2400	103	720	500	1730	5	1	20503505	494	2.66	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.94	2215	20240909	8.80	3440	-29.94	20240130	2215	8.80	20240909	3440	-29.94	20240130	2215	8.80	20240909	1.41	N	008420	500	102 억	90682	N	N	0	N	N
113	20241011	160227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-25	5	-1.02	26218790	10848	57.41	2435	2435	2410	3170	1710	2440	2416.92	0.44	-1967	2466	2452	2436	2422	2406	2445	2415	103	730	500	1750	5	1	20503505	495	2.67	0.27	12	0.05	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.42	N	008420	500	102 억	90649	N	N	0	N	N
114	20241011	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-25	5	-1.02	22733915	9406	49.78	2435	2435	2410	3170	1710	2440	2416.96	0.44	-1961	2466	2452	2436	2422	2406	2445	2415	103	730	500	1750	5	1	20503505	495	2.67	0.27	12	0.05	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.42	N	008420	500	102 억	90649	N	N	0	N	N
115	20241011	140230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-15	5	-0.61	21210580	8778	46.45	2435	2435	2410	3170	1710	2440	2416.33	0.44	-2011	2466	2452	2436	2422	2406	2445	2415	103	730	500	1750	5	1	20503505	497	2.68	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.42	N	008420	500	102 억	90649	N	N	0	N	N
116	20241011	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-15	5	-0.61	21006940	8694	46.01	2435	2435	2410	3170	1710	2440	2416.26	0.44	-2011	2466	2452	2436	2422	2406	2445	2415	103	730	500	1750	5	1	20503505	497	2.68	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.42	N	008420	500	102 억	90649	N	N	0	N	N
117	20241011	120230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-25	5	-1.02	13354985	5526	29.24	2435	2435	2410	3170	1710	2440	2416.75	0.44	-2021	2466	2452	2436	2422	2406	2445	2415	103	730	500	1750	5	1	20503505	495	2.67	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.42	N	008420	500	102 억	90649	N	N	0	N	N
118	20241011	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-10	5	-0.41	12400245	5131	27.15	2435	2435	2410	3170	1710	2440	2416.73	0.44	-2021	2466	2452	2436	2422	2406	2445	2415	103	730	500	1750	5	1	20503505	498	2.69	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.42	N	008420	500	102 억	90649	N	N	0	N	N
119	20241011	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-30	5	-1.23	7332855	3041	16.09	2435	2435	2410	3170	1710	2440	2411.33	0.44	-1656	2466	2452	2436	2422	2406	2445	2415	103	730	500	1750	5	1	20503505	494	2.66	0.27	12	0.01	905.00	9087.00	3440	20240130	-29.94	2215	20240909	8.80	3440	-29.94	20240130	2215	8.80	20240909	3440	-29.94	20240130	2215	8.80	20240909	1.42	N	008420	500	102 억	90649	N	N	0	N	N
120	20241011	090230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-10	5	-0.41	114440	47	0.25	2435	2435	2430	3170	1710	2440	2434.89	0.44	-11	2466	2452	2436	2422	2406	2445	2415	103	730	500	1750	5	1	20503505	498	2.69	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.42	N	008420	500	102 억	90649	N	N	0	N	N
121	20241010	160233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	-10	5	-0.41	38250455	15741	157.99	2445	2450	2420	3185	1715	2450	2428.47	0.44	-160	2473	2461	2443	2431	2413	2467	2437	103	735	500	1760	5	1	20503505	500	2.70	0.27	12	0.08	905.00	9087.00	3440	20240130	-29.07	2215	20240909	10.16	3440	-29.07	20240130	2215	10.16	20240909	3440	-29.07	20240130	2215	10.16	20240909	1.47	N	008420	500	102 억	90809	N	N	0	N	N
122	20241010	150238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-20	5	-0.82	29230215	12042	120.87	2445	2450	2420	3185	1715	2450	2427.36	0.44	-125	2473	2461	2443	2431	2413	2467	2437	103	735	500	1760	5	1	20503505	498	2.69	0.27	12	0.06	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.47	N	008420	500	102 억	90809	N	N	0	N	N
123	20241010	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-30	5	-1.22	25500360	10501	105.40	2445	2450	2420	3185	1715	2450	2428.37	0.44	-65	2473	2461	2443	2431	2413	2467	2437	103	735	500	1760	5	1	20503505	496	2.67	0.27	12	0.05	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.47	N	008420	500	102 억	90809	N	N	0	N	N
124	20241010	130234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2435	-15	5	-0.61	15287920	6289	63.12	2445	2450	2425	3185	1715	2450	2430.90	0.44	-63	2473	2461	2443	2431	2413	2467	2437	103	735	500	1760	5	1	20503505	499	2.69	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.22	2215	20240909	9.93	3440	-29.22	20240130	2215	9.93	20240909	3440	-29.22	20240130	2215	9.93	20240909	1.47	N	008420	500	102 억	90809	N	N	0	N	N
125	20241010	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-20	5	-0.82	14793640	6086	61.09	2445	2450	2425	3185	1715	2450	2430.77	0.44	-59	2473	2461	2443	2431	2413	2467	2437	103	735	500	1760	5	1	20503505	498	2.69	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.47	N	008420	500	102 억	90809	N	N	0	N	N
126	20241010	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	-20	5	-0.82	12944120	5325	53.45	2445	2450	2425	3185	1715	2450	2430.82	0.44	-59	2473	2461	2443	2431	2413	2467	2437	103	735	500	1760	5	1	20503505	498	2.69	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.47	N	008420	500	102 억	90809	N	N	0	N	N
127	20241010	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2435	-15	5	-0.61	12489570	5138	51.57	2445	2450	2425	3185	1715	2450	2430.82	0.44	-59	2473	2461	2443	2431	2413	2467	2437	103	735	500	1760	5	1	20503505	499	2.69	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.22	2215	20240909	9.93	3440	-29.22	20240130	2215	9.93	20240909	3440	-29.22	20240130	2215	9.93	20240909	1.47	N	008420	500	102 억	90809	N	N	0	N	N
128	20241010	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	-10	5	-0.41	682155	279	2.80	2445	2450	2440	3185	1715	2450	2445.00	0.44	-12	2473	2461	2443	2431	2413	2467	2437	103	735	500	1760	5	1	20503505	500	2.70	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.07	2215	20240909	10.16	3440	-29.07	20240130	2215	10.16	20240909	3440	-29.07	20240130	2215	10.16	20240909	1.47	N	008420	500	102 억	90809	N	N	0	N	N
129	20241008	160234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	-5	5	-0.20	15349120	6276	20.72	2445	2455	2425	3190	1720	2455	2445.69	0.44	-344	2491	2472	2441	2422	2391	2457	2407	103	735	500	1760	5	1	20503505	502	2.71	0.27	12	0.03	905.00	9087.00	3440	20240130	-28.78	2215	20240909	10.61	3440	-28.78	20240130	2215	10.61	20240909	3440	-28.78	20240130	2215	10.61	20240909	1.49	N	008420	500	102 억	91153	N	N	0	N	N
130	20241008	150235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2445	-10	5	-0.41	12808495	5239	17.29	2445	2455	2425	3190	1720	2455	2444.84	0.44	-269	2491	2472	2441	2422	2391	2457	2407	103	735	500	1760	5	1	20503505	501	2.70	0.27	12	0.03	905.00	9087.00	3440	20240130	-28.92	2215	20240909	10.38	3440	-28.92	20240130	2215	10.38	20240909	3440	-28.92	20240130	2215	10.38	20240909	1.49	N	008420	500	102 억	91153	N	N	0	N	N
131	20241008	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	-15	5	-0.61	11824635	4836	15.96	2445	2455	2425	3190	1720	2455	2445.13	0.44	-269	2491	2472	2441	2422	2391	2457	2407	103	735	500	1760	5	1	20503505	500	2.70	0.27	12	0.02	905.00	9087.00	3440	20240130	-29.07	2215	20240909	10.16	3440	-29.07	20240130	2215	10.16	20240909	3440	-29.07	20240130	2215	10.16	20240909	1.49	N	008420	500	102 억	91153	N	N	0	N	N
132	20241008	130234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2445	-10	5	-0.41	10756750	4400	14.52	2445	2455	2425	3190	1720	2455	2444.72	0.44	-236	2491	2472	2441	2422	2391	2457	2407	103	735	500	1760	5	1	20503505	501	2.70	0.27	12	0.02	905.00	9087.00	3440	20240130	-28.92	2215	20240909	10.38	3440	-28.92	20240130	2215	10.38	20240909	3440	-28.92	20240130	2215	10.38	20240909	1.49	N	008420	500	102 억	91153	N	N	0	N	N
133	20241008	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2445	-10	5	-0.41	9697380	3966	13.09	2445	2455	2425	3190	1720	2455	2445.13	0.44	-239	2491	2472	2441	2422	2391	2457	2407	103	735	500	1760	5	1	20503505	501	2.70	0.27	12	0.02	905.00	9087.00	3440	20240130	-28.92	2215	20240909	10.38	3440	-28.92	20240130	2215	10.38	20240909	3440	-28.92	20240130	2215	10.38	20240909	1.49	N	008420	500	102 억	91153	N	N	0	N	N
134	20241008	110233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2455	0	3	0.00	6531545	2666	8.80	2445	2455	2440	3190	1720	2455	2449.94	0.44	-239	2491	2472	2441	2422	2391	2457	2407	103	735	500	1760	5	1	20503505	503	2.71	0.27	12	0.01	905.00	9087.00	3440	20240130	-28.63	2215	20240909	10.84	3440	-28.63	20240130	2215	10.84	20240909	3440	-28.63	20240130	2215	10.84	20240909	1.49	N	008420	500	102 억	91153	N	N	0	N	N
135	20241008	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2450	-5	5	-0.20	4092580	1668	5.51	2445	2455	2440	3190	1720	2455	2453.59	0.44	-239	2491	2472	2441	2422	2391	2457	2407	103	735	500	1760	5	1	20503505	502	2.71	0.27	12	0.01	905.00	9087.00	3440	20240130	-28.78	2215	20240909	10.61	3440	-28.78	20240130	2215	10.61	20240909	3440	-28.78	20240130	2215	10.61	20240909	1.49	N	008420	500	102 억	91153	N	N	0	N	N
136	20241008	090233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	-15	5	-0.61	322615	132	0.44	2445	2445	2440	3190	1720	2455	2444.05	0.44	-40	2491	2472	2441	2422	2391	2457	2407	103	735	500	1760	5	1	20503505	500	2.70	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.07	2215	20240909	10.16	3440	-29.07	20240130	2215	10.16	20240909	3440	-29.07	20240130	2215	10.16	20240909	1.49	N	008420	500	102 억	91153	N	N	0	N	N
137	20241007	160233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2455	20	2	0.82	71466280	29370	324.17	2460	2460	2410	3165	1705	2435	2433.30	0.45	-1606	2465	2450	2425	2410	2385	2457	2417	103	730	500	1750	5	1	20503505	503	2.71	0.27	12	0.14	905.00	9087.00	3440	20240130	-28.63	2215	20240909	10.84	3440	-28.63	20240130	2215	10.84	20240909	3440	-28.63	20240130	2215	10.84	20240909	1.51	N	008420	500	102 억	92229	N	N	0	N	N
138	20241007	150231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2435	0	3	0.00	65815535	27065	298.73	2460	2460	2410	3165	1705	2435	2431.76	0.45	-1374	2465	2450	2425	2410	2385	2457	2417	103	730	500	1750	5	1	20503505	499	2.69	0.27	12	0.13	905.00	9087.00	3440	20240130	-29.22	2215	20240909	9.93	3440	-29.22	20240130	2215	9.93	20240909	3440	-29.22	20240130	2215	9.93	20240909	1.51	N	008420	500	102 억	92229	N	N	0	N	N
139	20241007	140248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-10	5	-0.41	40310640	16635	183.61	2460	2460	2410	3165	1705	2435	2423.24	0.45	-669	2465	2450	2425	2410	2385	2457	2417	103	730	500	1750	5	1	20503505	497	2.68	0.27	12	0.08	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.51	N	008420	500	102 억	92229	N	N	0	N	N
140	20241007	130231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-15	5	-0.62	39657580	16366	180.64	2460	2460	2410	3165	1705	2435	2423.17	0.45	-662	2465	2450	2425	2410	2385	2457	2417	103	730	500	1750	5	1	20503505	496	2.67	0.27	12	0.08	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.51	N	008420	500	102 억	92229	N	N	0	N	N
141	20241007	120241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-15	5	-0.62	32618575	13464	148.61	2460	2460	2410	3165	1705	2435	2422.65	0.45	-710	2465	2450	2425	2410	2385	2457	2417	103	730	500	1750	5	1	20503505	496	2.67	0.27	12	0.07	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.51	N	008420	500	102 억	92229	N	N	0	N	N
142	20241007	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-15	5	-0.62	17834295	7342	81.04	2460	2460	2410	3165	1705	2435	2429.08	0.45	-586	2465	2450	2425	2410	2385	2457	2417	103	730	500	1750	5	1	20503505	496	2.67	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.51	N	008420	500	102 억	92229	N	N	0	N	N
143	20241007	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-15	5	-0.62	8259675	3384	37.35	2460	2460	2410	3165	1705	2435	2440.80	0.45	-581	2465	2450	2425	2410	2385	2457	2417	103	730	500	1750	5	1	20503505	496	2.67	0.27	12	0.02	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.51	N	008420	500	102 억	92229	N	N	0	N	N
144	20241007	090219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-25	5	-1.03	4495440	1830	20.20	2460	2460	2410	3165	1705	2435	2456.52	0.45	-668	2465	2450	2425	2410	2385	2457	2417	103	730	500	1750	5	1	20503505	494	2.66	0.27	12	0.01	905.00	9087.00	3440	20240130	-29.94	2215	20240909	8.80	3440	-29.94	20240130	2215	8.80	20240909	3440	-29.94	20240130	2215	8.80	20240909	1.51	N	008420	500	102 억	92229	N	N	0	N	N
145	20241004	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2435	5	2	0.21	21990405	9060	53.24	2410	2440	2400	3155	1705	2430	2427.11	0.45	-687	2470	2450	2410	2390	2350	2460	2400	103	725	500	1740	5	1	20503505	499	2.69	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.22	2215	20240909	9.93	3440	-29.22	20240130	2215	9.93	20240909	3440	-29.22	20240130	2215	9.93	20240909	1.51	N	008420	500	102 억	92868	N	N	0	N	N
146	20241004	150223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2425	-5	5	-0.21	19320895	7963	46.79	2410	2440	2400	3155	1705	2430	2426.33	0.45	-576	2470	2450	2410	2390	2350	2460	2400	103	725	500	1740	5	1	20503505	497	2.68	0.27	12	0.04	905.00	9087.00	3440	20240130	-29.51	2215	20240909	9.48	3440	-29.51	20240130	2215	9.48	20240909	3440	-29.51	20240130	2215	9.48	20240909	1.51	N	008420	500	102 억	92868	N	N	0	N	N
147	20241004	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	0	3	0.00	12574000	5174	30.40	2410	2440	2400	3155	1705	2430	2430.23	0.45	-614	2470	2450	2410	2390	2350	2460	2400	103	725	500	1740	5	1	20503505	498	2.69	0.27	12	0.03	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.51	N	008420	500	102 억	92868	N	N	0	N	N
148	20241004	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	-10	5	-0.41	11980180	4930	28.97	2410	2440	2400	3155	1705	2430	2430.06	0.45	-614	2470	2450	2410	2390	2350	2460	2400	103	725	500	1740	5	1	20503505	496	2.67	0.27	12	0.02	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.51	N	008420	500	102 억	92868	N	N	0	N	N
149	20241004	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2435	5	2	0.21	9395390	3867	22.72	2410	2440	2400	3155	1705	2430	2429.63	0.45	-549	2470	2450	2410	2390	2350	2460	2400	103	725	500	1740	5	1	20503505	499	2.69	0.27	12	0.02	905.00	9087.00	3440	20240130	-29.22	2215	20240909	9.93	3440	-29.22	20240130	2215	9.93	20240909	3440	-29.22	20240130	2215	9.93	20240909	1.51	N	008420	500	102 억	92868	N	N	0	N	N
150	20241004	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2440	10	2	0.41	8444060	3477	20.43	2410	2440	2400	3155	1705	2430	2428.55	0.45	-546	2470	2450	2410	2390	2350	2460	2400	103	725	500	1740	5	1	20503505	500	2.70	0.27	12	0.02	905.00	9087.00	3440	20240130	-29.07	2215	20240909	10.16	3440	-29.07	20240130	2215	10.16	20240909	3440	-29.07	20240130	2215	10.16	20240909	1.51	N	008420	500	102 억	92868	N	N	0	N	N
151	20241004	100222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2435	5	2	0.21	3784230	1563	9.18	2410	2435	2400	3155	1705	2430	2421.13	0.45	-530	2470	2450	2410	2390	2350	2460	2400	103	725	500	1740	5	1	20503505	499	2.69	0.27	12	0.01	905.00	9087.00	3440	20240130	-29.22	2215	20240909	9.93	3440	-29.22	20240130	2215	9.93	20240909	3440	-29.22	20240130	2215	9.93	20240909	1.51	N	008420	500	102 억	92868	N	N	0	N	N
152	20241004	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	0	3	0.00	226560	94	0.55	2410	2430	2410	3155	1705	2430	2410.21	0.45	-14	2470	2450	2410	2390	2350	2460	2400	103	725	500	1740	5	1	20503505	498	2.69	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.51	N	008420	500	102 억	92868	N	N	0	N	N
153	20241002	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2430	10	2	0.41	40816810	17017	71.44	2420	2430	2370	3145	1695	2420	2398.02	0.46	-1172	2490	2455	2425	2390	2360	2440	2375	103	725	500	1740	5	1	20503505	498	2.69	0.27	12	0.08	905.00	9087.00	3440	20240130	-29.36	2215	20240909	9.71	3440	-29.36	20240130	2215	9.71	20240909	3440	-29.36	20240130	2215	9.71	20240909	1.53	N	008420	500	102 억	93982	N	N	0	N	N
154	20241002	150223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2410	-10	5	-0.41	37842910	15792	66.29	2420	2430	2370	3145	1695	2420	2396.33	0.46	-1162	2490	2455	2425	2390	2360	2440	2375	103	725	500	1740	5	1	20503505	494	2.66	0.27	12	0.08	905.00	9087.00	3440	20240130	-29.94	2215	20240909	8.80	3440	-29.94	20240130	2215	8.80	20240909	3440	-29.94	20240130	2215	8.80	20240909	1.53	N	008420	500	102 억	93982	N	N	0	N	N
155	20241002	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-5	5	-0.21	29837945	12480	52.39	2420	2420	2370	3145	1695	2420	2390.86	0.46	-586	2490	2455	2425	2390	2360	2440	2375	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.06	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.53	N	008420	500	102 억	93982	N	N	0	N	N
156	20241002	130222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-5	5	-0.21	28867115	12078	50.70	2420	2420	2370	3145	1695	2420	2390.06	0.46	-566	2490	2455	2425	2390	2360	2440	2375	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.06	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.53	N	008420	500	102 억	93982	N	N	0	N	N
157	20241002	120220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2420	0	3	0.00	27866415	11662	48.96	2420	2420	2370	3145	1695	2420	2389.51	0.46	-596	2490	2455	2425	2390	2360	2440	2375	103	725	500	1740	5	1	20503505	496	2.67	0.27	12	0.06	905.00	9087.00	3440	20240130	-29.65	2215	20240909	9.26	3440	-29.65	20240130	2215	9.26	20240909	3440	-29.65	20240130	2215	9.26	20240909	1.53	N	008420	500	102 억	93982	N	N	0	N	N
158	20241002	110219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2395	-25	5	-1.03	20379295	8550	35.89	2420	2420	2370	3145	1695	2420	2383.54	0.46	-574	2490	2455	2425	2390	2360	2440	2375	103	725	500	1740	5	1	20503505	491	2.65	0.26	12	0.04	905.00	9087.00	3440	20240130	-30.38	2215	20240909	8.13	3440	-30.38	20240130	2215	8.13	20240909	3440	-30.38	20240130	2215	8.13	20240909	1.53	N	008420	500	102 억	93982	N	N	0	N	N
159	20241002	100220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2375	-45	5	-1.86	14320120	6008	25.22	2420	2420	2370	3145	1695	2420	2383.51	0.46	-369	2490	2455	2425	2390	2360	2440	2375	103	725	500	1740	5	1	20503505	487	2.62	0.26	12	0.03	905.00	9087.00	3440	20240130	-30.96	2215	20240909	7.22	3440	-30.96	20240130	2215	7.22	20240909	3440	-30.96	20240130	2215	7.22	20240909	1.53	N	008420	500	102 억	93982	N	N	0	N	N
160	20241002	090218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	2415	-5	5	-0.21	522665	216	0.91	2420	2420	2415	3145	1695	2420	2419.75	0.46	-41	2490	2455	2425	2390	2360	2440	2375	103	725	500	1740	5	1	20503505	495	2.67	0.27	12	0.00	905.00	9087.00	3440	20240130	-29.80	2215	20240909	9.03	3440	-29.80	20240130	2215	9.03	20240909	3440	-29.80	20240130	2215	9.03	20240909	1.53	N	008420	500	102 억	93982	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History