KissMeData/012160/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 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	160312	57	100.00	KOSPI		철강.금속	N	N	N	N	N	462	-6	5	-1.28	19167610	41259	140.60	470	470	462	608	328	468	464.57	0.76	-256	475	471	468	464	461	470	463	507	140	500	320	1	1	101310372	468	-7.33	0.16	12	0.04	-63.00	2935.00	682	20231212	-32.26	457	20241028	1.09	610	-24.26	20240423	457	1.09	20241028	682	-32.26	20231212	457	1.09	20241028	0.54	N	012160	500	506 억	769633	N	N	3	N	N
3	20241031	150316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	465	-3	5	-0.64	18451504	39709	135.32	470	470	463	608	328	468	464.67	0.76	203	475	471	468	464	461	470	463	507	140	500	320	1	1	101310372	471	-7.38	0.16	12	0.04	-63.00	2935.00	682	20231212	-31.82	457	20241028	1.75	610	-23.77	20240423	457	1.75	20241028	682	-31.82	20231212	457	1.75	20241028	0.54	N	012160	500	506 억	769633	N	N	0	N	N
4	20241031	140315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	465	-3	5	-0.64	16727863	35995	122.66	470	470	463	608	328	468	464.73	0.76	235	475	471	468	464	461	470	463	507	140	500	320	1	1	101310372	471	-7.38	0.16	12	0.04	-63.00	2935.00	682	20231212	-31.82	457	20241028	1.75	610	-23.77	20240423	457	1.75	20241028	682	-31.82	20231212	457	1.75	20241028	0.54	N	012160	500	506 억	769633	N	N	0	N	N
5	20241031	130315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	469	1	2	0.21	14116056	30368	103.49	470	470	464	608	328	468	464.83	0.76	235	475	471	468	464	461	470	463	507	140	500	320	1	1	101310372	475	-7.44	0.16	12	0.03	-63.00	2935.00	682	20231212	-31.23	457	20241028	2.63	610	-23.11	20240423	457	2.63	20241028	682	-31.23	20231212	457	2.63	20241028	0.54	N	012160	500	506 억	769633	N	N	0	N	N
6	20241031	120315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	469	1	2	0.21	13887010	29877	101.81	470	470	464	608	328	468	464.81	0.76	235	475	471	468	464	461	470	463	507	140	500	320	1	1	101310372	475	-7.44	0.16	12	0.03	-63.00	2935.00	682	20231212	-31.23	457	20241028	2.63	610	-23.11	20240423	457	2.63	20241028	682	-31.23	20231212	457	2.63	20241028	0.54	N	012160	500	506 억	769633	N	N	0	N	N
7	20241031	110317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	468	0	3	0.00	13480345	29004	98.84	470	470	464	608	328	468	464.78	0.76	235	475	471	468	464	461	470	463	507	140	500	320	1	1	101310372	474	-7.43	0.16	12	0.03	-63.00	2935.00	682	20231212	-31.38	457	20241028	2.41	610	-23.28	20240423	457	2.41	20241028	682	-31.38	20231212	457	2.41	20241028	0.54	N	012160	500	506 억	769633	N	N	0	N	N
8	20241031	100315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	465	-3	5	-0.64	9466560	20369	69.41	470	470	464	608	328	468	464.75	0.76	226	475	471	468	464	461	470	463	507	140	500	320	1	1	101310372	471	-7.38	0.16	12	0.02	-63.00	2935.00	682	20231212	-31.82	457	20241028	1.75	610	-23.77	20240423	457	1.75	20241028	682	-31.82	20231212	457	1.75	20241028	0.54	N	012160	500	506 억	769633	N	N	0	N	N
9	20241031	090314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	468	0	3	0.00	4216	9	0.03	470	470	468	608	328	468	468.44	0.76	-6	475	471	468	464	461	470	463	507	140	500	320	1	1	101310372	474	-7.43	0.16	12	0.00	-63.00	2935.00	682	20231212	-31.38	457	20241028	2.41	610	-23.28	20240423	457	2.41	20241028	682	-31.38	20231212	457	2.41	20241028	0.54	N	012160	500	506 억	769633	N	N	0	N	N
10	20241030	160314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	468	2	2	0.43	13753691	29345	61.10	472	472	465	605	327	466	468.70	0.76	-498	478	472	468	462	458	470	460	507	139	500	320	1	1	101310372	474	-7.43	0.16	12	0.03	-63.00	2935.00	682	20231212	-31.38	457	20241028	2.41	610	-23.28	20240423	457	2.41	20241028	682	-31.38	20231212	457	2.41	20241028	0.54	N	012160	500	506 억	770331	N	N	1	N	N
11	20241030	150319	57	100.00	KOSPI		철강.금속	N	N	N	N	N	469	3	2	0.64	12980967	27688	57.65	472	472	465	605	327	466	468.83	0.76	-498	478	472	468	462	458	470	460	507	139	500	320	1	1	101310372	475	-7.44	0.16	12	0.03	-63.00	2935.00	682	20231212	-31.23	457	20241028	2.63	610	-23.11	20240423	457	2.63	20241028	682	-31.23	20231212	457	2.63	20241028	0.54	N	012160	500	506 억	770331	N	N	1	N	N
12	20241030	140317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	467	1	2	0.21	11858108	25280	52.64	472	472	466	605	327	466	469.07	0.76	-631	478	472	468	462	458	470	460	507	139	500	320	1	1	101310372	473	-7.41	0.16	12	0.02	-63.00	2935.00	682	20231212	-31.52	457	20241028	2.19	610	-23.44	20240423	457	2.19	20241028	682	-31.52	20231212	457	2.19	20241028	0.54	N	012160	500	506 억	770331	N	N	1	N	N
13	20241030	130316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	470	4	2	0.86	10398891	22151	46.12	472	472	466	605	327	466	469.45	0.76	-631	478	472	468	462	458	470	460	507	139	500	320	1	1	101310372	476	-7.46	0.16	12	0.02	-63.00	2935.00	682	20231212	-31.09	457	20241028	2.84	610	-22.95	20240423	457	2.84	20241028	682	-31.09	20231212	457	2.84	20241028	0.54	N	012160	500	506 억	770331	N	N	1	N	N
14	20241030	120317	57	100.00	KOSPI		철강.금속	N	N	N	N	N	468	2	2	0.43	8402203	17894	37.26	472	472	466	605	327	466	469.55	0.76	-631	478	472	468	462	458	470	460	507	139	500	320	1	1	101310372	474	-7.43	0.16	12	0.02	-63.00	2935.00	682	20231212	-31.38	457	20241028	2.41	610	-23.28	20240423	457	2.41	20241028	682	-31.38	20231212	457	2.41	20241028	0.54	N	012160	500	506 억	770331	N	N	1	N	N
15	20241030	110315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	469	3	2	0.64	7374086	15688	32.66	472	472	466	605	327	466	470.05	0.76	-631	478	472	468	462	458	470	460	507	139	500	320	1	1	101310372	475	-7.44	0.16	12	0.02	-63.00	2935.00	682	20231212	-31.23	457	20241028	2.63	610	-23.11	20240423	457	2.63	20241028	682	-31.23	20231212	457	2.63	20241028	0.54	N	012160	500	506 억	770331	N	N	1	N	N
16	20241030	100314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	471	5	2	1.07	4815413	10245	21.33	472	472	466	605	327	466	470.03	0.76	-333	478	472	468	462	458	470	460	507	139	500	320	1	1	101310372	477	-7.48	0.16	12	0.01	-63.00	2935.00	682	20231212	-30.94	457	20241028	3.06	610	-22.79	20240423	457	3.06	20241028	682	-30.94	20231212	457	3.06	20241028	0.54	N	012160	500	506 억	770331	N	N	1	N	N
17	20241030	090315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	472	6	2	1.29	4720	10	0.02	472	472	472	605	327	466	472.00	0.76	-3	478	472	468	462	458	470	460	507	139	500	320	1	1	101310372	478	-7.49	0.16	12	0.00	-63.00	2935.00	682	20231212	-30.79	457	20241028	3.28	610	-22.62	20240423	457	3.28	20241028	682	-30.79	20231212	457	3.28	20241028	0.54	N	012160	500	506 억	770331	N	N	1	N	N
18	20241029	160306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	466	-4	5	-0.85	22412127	48028	41.91	473	474	464	611	329	470	466.65	0.76	-643	488	479	468	459	448	483	463	507	141	500	320	1	1	101310372	472	-7.40	0.16	12	0.05	-63.00	2935.00	682	20231212	-31.67	457	20241028	1.97	610	-23.61	20240423	457	1.97	20241028	682	-31.67	20231212	457	1.97	20241028	0.54	N	012160	500	506 억	770974	N	N	1	N	N
19	20241029	150311	57	100.00	KOSPI		철강.금속	N	N	N	N	N	469	-1	5	-0.21	21759709	46629	40.69	473	474	464	611	329	470	466.66	0.76	-579	488	479	468	459	448	483	463	507	141	500	320	1	1	101310372	475	-7.44	0.16	12	0.05	-63.00	2935.00	682	20231212	-31.23	457	20241028	2.63	610	-23.11	20240423	457	2.63	20241028	682	-31.23	20231212	457	2.63	20241028	0.54	N	012160	500	506 억	770974	N	N	0	N	N
20	20241029	140307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	468	-2	5	-0.43	20948750	44895	39.18	473	474	464	611	329	470	466.62	0.76	-579	488	479	468	459	448	483	463	507	141	500	320	1	1	101310372	474	-7.43	0.16	12	0.04	-63.00	2935.00	682	20231212	-31.38	457	20241028	2.41	610	-23.28	20240423	457	2.41	20241028	682	-31.38	20231212	457	2.41	20241028	0.54	N	012160	500	506 억	770974	N	N	0	N	N
21	20241029	130308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	467	-3	5	-0.64	18428153	39478	34.45	473	474	464	611	329	470	466.80	0.76	-561	488	479	468	459	448	483	463	507	141	500	320	1	1	101310372	473	-7.41	0.16	12	0.04	-63.00	2935.00	682	20231212	-31.52	457	20241028	2.19	610	-23.44	20240423	457	2.19	20241028	682	-31.52	20231212	457	2.19	20241028	0.54	N	012160	500	506 억	770974	N	N	0	N	N
22	20241029	120309	57	100.00	KOSPI		철강.금속	N	N	N	N	N	469	-1	5	-0.21	11330992	24221	21.14	473	474	466	611	329	470	467.82	0.76	-647	488	479	468	459	448	483	463	507	141	500	320	1	1	101310372	475	-7.44	0.16	12	0.02	-63.00	2935.00	682	20231212	-31.23	457	20241028	2.63	610	-23.11	20240423	457	2.63	20241028	682	-31.23	20231212	457	2.63	20241028	0.54	N	012160	500	506 억	770974	N	N	0	N	N
23	20241029	110311	57	100.00	KOSPI		철강.금속	N	N	N	N	N	468	-2	5	-0.43	4554966	9704	8.47	473	474	466	611	329	470	469.39	0.76	-646	488	479	468	459	448	483	463	507	141	500	320	1	1	101310372	474	-7.43	0.16	12	0.01	-63.00	2935.00	682	20231212	-31.38	457	20241028	2.41	610	-23.28	20240423	457	2.41	20241028	682	-31.38	20231212	457	2.41	20241028	0.54	N	012160	500	506 억	770974	N	N	0	N	N
24	20241029	100310	57	100.00	KOSPI		철강.금속	N	N	N	N	N	470	0	3	0.00	2400582	5096	4.45	473	474	469	611	329	470	471.07	0.76	-646	488	479	468	459	448	483	463	507	141	500	320	1	1	101310372	476	-7.46	0.16	12	0.01	-63.00	2935.00	682	20231212	-31.09	457	20241028	2.84	610	-22.95	20240423	457	2.84	20241028	682	-31.09	20231212	457	2.84	20241028	0.54	N	012160	500	506 억	770974	N	N	0	N	N
25	20241028	160306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	470	0	3	0.00	50225400	108104	35.68	463	477	457	611	329	470	464.60	0.76	482	488	478	473	463	458	476	461	507	141	500	320	1	1	101310372	476	-7.46	0.16	12	0.11	-63.00	2935.00	682	20231212	-31.09	457	20241028	2.84	610	-22.95	20240423	457	2.84	20241028	682	-31.09	20231212	457	2.84	20241028	0.54	N	012160	500	506 억	770492	N	N	0	N	N
26	20241028	150306	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	470	0	3	0.00	49821677	107245	35.39	463	477	457	611	329	470	464.56	0.76	519	488	478	473	463	458	476	461	507	141	500	320	1	1	101310372	476	-7.46	0.16	12	0.11	-63.00	2935.00	682	20231212	-31.09	457	20241028	2.84	610	-22.95	20240423	457	2.84	20241028	682	-31.09	20231212	457	2.84	20241028	0.54	N	012160	500	506 억	770492	N	N	0	N	N
27	20241028	140309	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	470	0	3	0.00	46842143	100872	33.29	463	477	457	611	329	470	464.37	0.76	276	488	478	473	463	458	476	461	507	141	500	320	1	1	101310372	476	-7.46	0.16	12	0.10	-63.00	2935.00	682	20231212	-31.09	457	20241028	2.84	610	-22.95	20240423	457	2.84	20241028	682	-31.09	20231212	457	2.84	20241028	0.54	N	012160	500	506 억	770492	N	N	0	N	N
28	20241028	130307	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	469	-1	5	-0.21	39954380	86193	28.44	463	477	457	611	329	470	463.55	0.76	891	488	478	473	463	458	476	461	507	141	500	320	1	1	101310372	475	-7.44	0.16	12	0.09	-63.00	2935.00	682	20231212	-31.23	457	20241028	2.63	610	-23.11	20240423	457	2.63	20241028	682	-31.23	20231212	457	2.63	20241028	0.54	N	012160	500	506 억	770492	N	N	0	N	N
29	20241028	120307	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	469	-1	5	-0.21	39444100	85100	28.08	463	477	457	611	329	470	463.50	0.76	892	488	478	473	463	458	476	461	507	141	500	320	1	1	101310372	475	-7.44	0.16	12	0.08	-63.00	2935.00	682	20231212	-31.23	457	20241028	2.63	610	-23.11	20240423	457	2.63	20241028	682	-31.23	20231212	457	2.63	20241028	0.54	N	012160	500	506 억	770492	N	N	0	N	N
30	20241028	110249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	471	1	2	0.21	30955097	66985	22.11	463	477	457	611	329	470	462.12	0.76	186	488	478	473	463	458	476	461	507	141	500	320	1	1	101310372	477	-7.48	0.16	12	0.07	-63.00	2935.00	682	20231212	-30.94	457	20241028	3.06	610	-22.79	20240423	457	3.06	20241028	682	-30.94	20231212	457	3.06	20241028	0.54	N	012160	500	506 억	770492	N	N	0	N	N
31	20241028	100304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	467	-3	5	-0.64	27684729	60008	19.80	463	477	457	611	329	470	461.35	0.76	1757	488	478	473	463	458	476	461	507	141	500	320	1	1	101310372	473	-7.41	0.16	12	0.06	-63.00	2935.00	682	20231212	-31.52	457	20241028	2.19	610	-23.44	20240423	457	2.19	20241028	682	-31.52	20231212	457	2.19	20241028	0.54	N	012160	500	506 억	770492	N	N	0	N	N
32	20241028	090305	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	460	-10	5	-2.13	14460455	31418	10.37	463	465	458	611	329	470	460.26	0.76	11635	488	478	473	463	458	476	461	507	141	500	320	1	1	101310372	466	-7.30	0.16	12	0.03	-63.00	2935.00	682	20231212	-32.55	458	20241028	0.44	610	-24.59	20240423	458	0.44	20241028	682	-32.55	20231212	458	0.44	20241028	0.54	N	012160	500	506 억	770492	N	N	0	N	N
33	20241025	160304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	470	-8	5	-1.67	17933583	37975	148.64	478	483	468	621	335	478	472.25	0.76	255	488	483	478	473	468	485	475	507	143	500	330	1	1	101310372	476	-7.46	0.16	12	0.04	-63.00	2935.00	682	20231212	-31.09	467	20240909	0.64	610	-22.95	20240423	467	0.64	20240909	682	-31.09	20231212	467	0.64	20240909	0.54	N	012160	500	506 억	770237	N	N	0	N	N
34	20241025	150307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	476	-2	5	-0.42	16724719	35403	138.57	478	483	468	621	335	478	472.41	0.76	268	488	483	478	473	468	485	475	507	143	500	330	1	1	101310372	482	-7.56	0.16	12	0.03	-63.00	2935.00	682	20231212	-30.21	467	20240909	1.93	610	-21.97	20240423	467	1.93	20240909	682	-30.21	20231212	467	1.93	20240909	0.54	N	012160	500	506 억	770237	N	N	0	N	N
35	20241025	140306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	471	-7	5	-1.46	16713362	35379	138.48	478	483	468	621	335	478	472.41	0.76	275	488	483	478	473	468	485	475	507	143	500	330	1	1	101310372	477	-7.48	0.16	12	0.03	-63.00	2935.00	682	20231212	-30.94	467	20240909	0.86	610	-22.79	20240423	467	0.86	20240909	682	-30.94	20231212	467	0.86	20240909	0.54	N	012160	500	506 억	770237	N	N	0	N	N
36	20241025	130308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	471	-7	5	-1.46	12500675	26415	103.39	478	483	468	621	335	478	473.24	0.76	955	488	483	478	473	468	485	475	507	143	500	330	1	1	101310372	477	-7.48	0.16	12	0.03	-63.00	2935.00	682	20231212	-30.94	467	20240909	0.86	610	-22.79	20240423	467	0.86	20240909	682	-30.94	20231212	467	0.86	20240909	0.54	N	012160	500	506 억	770237	N	N	0	N	N
37	20241025	120307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	2	2	0.42	5297054	11140	43.60	478	483	474	621	335	478	475.50	0.76	-9	488	483	478	473	468	485	475	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	770237	N	N	0	N	N
38	20241025	110306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	1	2	0.21	1158826	2429	9.51	478	483	476	621	335	478	477.08	0.76	-9	488	483	478	473	468	485	475	507	143	500	330	1	1	101310372	485	-7.60	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	770237	N	N	0	N	N
39	20241025	100307	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	5	2	1.05	148811	310	1.21	478	483	478	621	335	478	480.04	0.76	-2	488	483	478	473	468	485	475	507	143	500	330	1	1	101310372	489	-7.67	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.54	N	012160	500	506 억	770237	N	N	0	N	N
40	20241025	090305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	478	0	3	0.00	1434	3	0.01	478	478	478	621	335	478	478.00	0.76	0	488	483	478	473	468	485	475	507	143	500	330	1	1	101310372	484	-7.59	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.91	467	20240909	2.36	610	-21.64	20240423	467	2.36	20240909	682	-29.91	20231212	467	2.36	20240909	0.54	N	012160	500	506 억	770237	N	N	0	N	N
41	20241024	160302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	478	3	2	0.63	12167305	25548	190.81	475	483	473	617	333	475	476.25	0.76	409	489	481	478	470	467	480	469	507	142	500	330	1	1	101310372	484	-7.59	0.16	12	0.03	-63.00	2935.00	682	20231212	-29.91	467	20240909	2.36	610	-21.64	20240423	467	2.36	20240909	682	-29.91	20231212	467	2.36	20240909	0.54	N	012160	500	506 억	769828	N	N	0	N	N
42	20241024	150303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	478	3	2	0.63	12160613	25534	190.71	475	483	473	617	333	475	476.25	0.76	409	489	481	478	470	467	480	469	507	142	500	330	1	1	101310372	484	-7.59	0.16	12	0.03	-63.00	2935.00	682	20231212	-29.91	467	20240909	2.36	610	-21.64	20240423	467	2.36	20240909	682	-29.91	20231212	467	2.36	20240909	0.54	N	012160	500	506 억	769828	N	N	0	N	N
43	20241024	140304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	4	2	0.84	9290369	19540	145.94	475	483	473	617	333	475	475.45	0.76	-35	489	481	478	470	467	480	469	507	142	500	330	1	1	101310372	485	-7.60	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769828	N	N	0	N	N
44	20241024	130305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	475	0	3	0.00	8319870	17518	130.84	475	483	473	617	333	475	474.93	0.76	-43	489	481	478	470	467	480	469	507	142	500	330	1	1	101310372	481	-7.54	0.16	12	0.02	-63.00	2935.00	682	20231212	-30.35	467	20240909	1.71	610	-22.13	20240423	467	1.71	20240909	682	-30.35	20231212	467	1.71	20240909	0.54	N	012160	500	506 억	769828	N	N	0	N	N
45	20241024	120304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	474	-1	5	-0.21	7603881	16009	119.57	475	483	473	617	333	475	474.98	0.76	-43	489	481	478	470	467	480	469	507	142	500	330	1	1	101310372	480	-7.52	0.16	12	0.02	-63.00	2935.00	682	20231212	-30.50	467	20240909	1.50	610	-22.30	20240423	467	1.50	20240909	682	-30.50	20231212	467	1.50	20240909	0.54	N	012160	500	506 억	769828	N	N	0	N	N
46	20241024	110305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	476	1	2	0.21	6859186	14438	107.83	475	483	473	617	333	475	475.08	0.76	-20	489	481	478	470	467	480	469	507	142	500	330	1	1	101310372	482	-7.56	0.16	12	0.01	-63.00	2935.00	682	20231212	-30.21	467	20240909	1.93	610	-21.97	20240423	467	1.93	20240909	682	-30.21	20231212	467	1.93	20240909	0.54	N	012160	500	506 억	769828	N	N	0	N	N
47	20241024	100305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	476	1	2	0.21	426721	898	6.71	475	483	473	617	333	475	475.19	0.76	-29	489	481	478	470	467	480	469	507	142	500	330	1	1	101310372	482	-7.56	0.16	12	0.00	-63.00	2935.00	682	20231212	-30.21	467	20240909	1.93	610	-21.97	20240423	467	1.93	20240909	682	-30.21	20231212	467	1.93	20240909	0.54	N	012160	500	506 억	769828	N	N	0	N	N
48	20241024	090256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	473	-2	5	-0.42	27061	57	0.43	475	475	473	617	333	475	474.75	0.76	-7	489	481	478	470	467	480	469	507	142	500	330	1	1	101310372	479	-7.51	0.16	12	0.00	-63.00	2935.00	682	20231212	-30.65	467	20240909	1.28	610	-22.46	20240423	467	1.28	20240909	682	-30.65	20231212	467	1.28	20240909	0.54	N	012160	500	506 억	769828	N	N	0	N	N
49	20241023	160305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	475	-4	5	-0.84	6384796	13386	38.99	477	486	475	622	336	479	476.98	0.76	-237	488	483	477	472	466	486	475	507	143	500	330	1	1	101310372	481	-7.54	0.16	12	0.01	-63.00	2935.00	682	20231212	-30.35	467	20240909	1.71	610	-22.13	20240423	467	1.71	20240909	682	-30.35	20231212	467	1.71	20240909	0.54	N	012160	500	506 억	769822	N	N	1	N	N
50	20241023	150308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	0	3	0.00	5852913	12268	35.73	477	486	475	622	336	479	477.09	0.76	6	488	483	477	472	466	486	475	507	143	500	330	1	1	101310372	485	-7.60	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769822	N	N	1	N	N
51	20241023	140309	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	1	2	0.21	5658553	11861	34.54	477	486	475	622	336	479	477.07	0.76	22	488	483	477	472	466	486	475	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769822	N	N	1	N	N
52	20241023	130306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	2	2	0.42	4194370	8784	25.58	477	486	475	622	336	479	477.50	0.76	22	488	483	477	472	466	486	475	507	143	500	330	1	1	101310372	487	-7.63	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.54	N	012160	500	506 억	769822	N	N	1	N	N
53	20241023	120304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	478	-1	5	-0.21	4090959	8569	24.96	477	486	475	622	336	479	477.41	0.76	24	488	483	477	472	466	486	475	507	143	500	330	1	1	101310372	484	-7.59	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.91	467	20240909	2.36	610	-21.64	20240423	467	2.36	20240909	682	-29.91	20231212	467	2.36	20240909	0.54	N	012160	500	506 억	769822	N	N	1	N	N
54	20241023	110304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	3	2	0.63	4072307	8530	24.84	477	486	475	622	336	479	477.41	0.76	58	488	483	477	472	466	486	475	507	143	500	330	1	1	101310372	488	-7.65	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.54	N	012160	500	506 억	769822	N	N	1	N	N
55	20241023	100304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	4	2	0.84	3545693	7437	21.66	477	486	475	622	336	479	476.76	0.76	90	488	483	477	472	466	486	475	507	143	500	330	1	1	101310372	489	-7.67	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.54	N	012160	500	506 억	769822	N	N	1	N	N
56	20241023	090303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	477	-2	5	-0.42	11448	24	0.07	477	477	477	622	336	479	477.00	0.76	-3	488	483	477	472	466	486	475	507	143	500	330	1	1	101310372	483	-7.57	0.16	12	0.00	-63.00	2935.00	682	20231212	-30.06	467	20240909	2.14	610	-21.80	20240423	467	2.14	20240909	682	-30.06	20231212	467	2.14	20240909	0.54	N	012160	500	506 억	769822	N	N	1	N	N
57	20241022	160301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	5	2	1.05	16390298	34336	60.48	477	482	471	616	332	474	477.01	0.76	-81	484	478	476	470	468	478	470	507	142	500	330	1	1	101310372	485	-7.60	0.16	12	0.03	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769970	N	N	1	N	N
58	20241022	150304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	5	2	1.05	13554139	28415	50.05	477	482	471	616	332	474	477.01	0.76	-81	484	478	476	470	468	478	470	507	142	500	330	1	1	101310372	485	-7.60	0.16	12	0.03	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769970	N	N	20	N	N
59	20241022	140306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	6	2	1.27	11812535	24778	43.64	477	482	471	616	332	474	476.73	0.76	-81	484	478	476	470	468	478	470	507	142	500	330	1	1	101310372	486	-7.62	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769970	N	N	20	N	N
60	20241022	130304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	6	2	1.27	10684927	22419	39.49	477	482	471	616	332	474	476.60	0.76	-81	484	478	476	470	468	478	470	507	142	500	330	1	1	101310372	486	-7.62	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769970	N	N	20	N	N
61	20241022	120303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	7	2	1.48	10037008	21067	37.11	477	482	471	616	332	474	476.43	0.76	-81	484	478	476	470	468	478	470	507	142	500	330	1	1	101310372	487	-7.63	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.54	N	012160	500	506 억	769970	N	N	20	N	N
62	20241022	110303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	5	2	1.05	7289453	15332	27.00	477	482	471	616	332	474	475.44	0.76	-148	484	478	476	470	468	478	470	507	142	500	330	1	1	101310372	485	-7.60	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769970	N	N	20	N	N
63	20241022	100303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	478	4	2	0.84	1268093	2661	4.69	477	482	474	616	332	474	476.55	0.76	-106	484	478	476	470	468	478	470	507	142	500	330	1	1	101310372	484	-7.59	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.91	467	20240909	2.36	610	-21.64	20240423	467	2.36	20240909	682	-29.91	20231212	467	2.36	20240909	0.54	N	012160	500	506 억	769970	N	N	20	N	N
64	20241022	090303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	8	2	1.69	632984	1327	2.34	477	482	477	616	332	474	477.00	0.76	-106	484	478	476	470	468	478	470	507	142	500	330	1	1	101310372	488	-7.65	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.54	N	012160	500	506 억	769970	N	N	20	N	N
65	20241021	160301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	474	-3	5	-0.63	27059518	56776	171.27	480	482	474	620	334	477	476.60	0.76	456	485	480	478	473	471	480	473	507	143	500	330	1	1	101310372	480	-7.52	0.16	12	0.06	-63.00	2935.00	682	20231212	-30.50	467	20240909	1.50	610	-22.30	20240423	467	1.50	20240909	682	-30.50	20231212	467	1.50	20240909	0.54	N	012160	500	506 억	769514	N	N	20	N	N
66	20241021	150303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	3	2	0.63	20571914	43111	130.05	480	482	474	620	334	477	477.18	0.76	-30	485	480	478	473	471	480	473	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.04	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769514	N	N	5	N	N
67	20241021	140303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	3	2	0.63	20468764	42896	129.40	480	482	474	620	334	477	477.17	0.76	-5	485	480	478	473	471	480	473	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.04	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769514	N	N	5	N	N
68	20241021	130302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	478	1	2	0.21	19652544	41189	124.25	480	482	474	620	334	477	477.13	0.76	-1	485	480	478	473	471	480	473	507	143	500	330	1	1	101310372	484	-7.59	0.16	12	0.04	-63.00	2935.00	682	20231212	-29.91	467	20240909	2.36	610	-21.64	20240423	467	2.36	20240909	682	-29.91	20231212	467	2.36	20240909	0.54	N	012160	500	506 억	769514	N	N	5	N	N
69	20241021	120302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	478	1	2	0.21	19404473	40670	122.68	480	482	474	620	334	477	477.12	0.76	0	485	480	478	473	471	480	473	507	143	500	330	1	1	101310372	484	-7.59	0.16	12	0.04	-63.00	2935.00	682	20231212	-29.91	467	20240909	2.36	610	-21.64	20240423	467	2.36	20240909	682	-29.91	20231212	467	2.36	20240909	0.54	N	012160	500	506 억	769514	N	N	5	N	N
70	20241021	110301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	475	-2	5	-0.42	15426803	32296	97.42	480	482	474	620	334	477	477.67	0.76	0	485	480	478	473	471	480	473	507	143	500	330	1	1	101310372	481	-7.54	0.16	12	0.03	-63.00	2935.00	682	20231212	-30.35	467	20240909	1.71	610	-22.13	20240423	467	1.71	20240909	682	-30.35	20231212	467	1.71	20240909	0.54	N	012160	500	506 억	769514	N	N	5	N	N
71	20241021	100304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	4	2	0.84	4824579	10051	30.32	480	482	480	620	334	477	480.01	0.76	0	485	480	478	473	471	480	473	507	143	500	330	1	1	101310372	487	-7.63	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.54	N	012160	500	506 억	769514	N	N	5	N	N
72	20241021	090301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	3	2	0.63	480	1	0.00	480	480	480	620	334	477	480.00	0.76	0	485	480	478	473	471	480	473	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769514	N	N	5	N	N
73	20241018	160301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	477	-2	5	-0.42	15853019	33150	133.66	479	483	476	622	336	479	478.22	0.76	-71	491	484	480	473	469	488	477	507	143	500	330	1	1	101310372	483	-7.57	0.16	12	0.03	-63.00	2935.00	682	20231212	-30.06	467	20240909	2.14	610	-21.80	20240423	467	2.14	20240909	682	-30.06	20231212	467	2.14	20240909	0.54	N	012160	500	506 억	769585	N	N	5	N	N
74	20241018	150306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	3	2	0.63	12147880	25385	102.35	479	483	476	622	336	479	478.55	0.76	41	491	484	480	473	469	488	477	507	143	500	330	1	1	101310372	488	-7.65	0.16	12	0.03	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.54	N	012160	500	506 억	769585	N	N	13	N	N
75	20241018	140312	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	3	2	0.63	12065955	25215	101.67	479	483	476	622	336	479	478.52	0.76	41	491	484	480	473	469	488	477	507	143	500	330	1	1	101310372	488	-7.65	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.54	N	012160	500	506 억	769585	N	N	13	N	N
76	20241018	130302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	0	3	0.00	11017299	23028	92.85	479	479	476	622	336	479	478.43	0.76	-1	491	484	480	473	469	488	477	507	143	500	330	1	1	101310372	485	-7.60	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769585	N	N	13	N	N
77	20241018	120308	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	0	3	0.00	11012509	23018	92.81	479	479	476	622	336	479	478.43	0.76	-1	491	484	480	473	469	488	477	507	143	500	330	1	1	101310372	485	-7.60	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769585	N	N	13	N	N
78	20241018	110305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	0	3	0.00	4711801	9864	39.77	479	479	476	622	336	479	477.68	0.76	-1	491	484	480	473	469	488	477	507	143	500	330	1	1	101310372	485	-7.60	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769585	N	N	13	N	N
79	20241018	100302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	0	3	0.00	2828217	5907	23.82	479	479	476	622	336	479	478.79	0.76	-1	491	484	480	473	469	488	477	507	143	500	330	1	1	101310372	485	-7.60	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769585	N	N	13	N	N
80	20241018	090302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	0	3	0.00	2405538	5022	20.25	479	479	479	622	336	479	479.00	0.76	-1	491	484	480	473	469	488	477	507	143	500	330	1	1	101310372	485	-7.60	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769585	N	N	13	N	N
81	20241017	160301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	2	2	0.42	11851160	24802	67.76	477	487	476	620	334	477	477.83	0.76	-8	487	482	479	474	471	480	472	507	143	500	330	1	1	101310372	485	-7.60	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769593	N	N	13	N	N
82	20241017	150302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	3	2	0.63	11828647	24755	67.63	477	487	476	620	334	477	477.83	0.76	-8	487	482	479	474	471	480	472	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769593	N	N	25	N	N
83	20241017	140302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	3	2	0.63	11776807	24647	67.33	477	487	476	620	334	477	477.82	0.76	-8	487	482	479	474	471	480	472	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769593	N	N	25	N	N
84	20241017	130302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	3	2	0.63	3995895	8356	22.83	477	487	477	620	334	477	478.21	0.76	-8	487	482	479	474	471	480	472	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769593	N	N	25	N	N
85	20241017	120302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	3	2	0.63	3943781	8247	22.53	477	487	477	620	334	477	478.21	0.76	-8	487	482	479	474	471	480	472	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769593	N	N	25	N	N
86	20241017	110303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	3	2	0.63	2178349	4551	12.43	477	487	477	620	334	477	478.65	0.76	-8	487	482	479	474	471	480	472	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769593	N	N	25	N	N
87	20241017	100303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	3	2	0.63	1379607	2880	7.87	477	487	477	620	334	477	479.03	0.76	-8	487	482	479	474	471	480	472	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769593	N	N	25	N	N
88	20241017	090301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	486	9	2	1.89	42993	90	0.25	477	487	477	620	334	477	477.70	0.76	-10	487	482	479	474	471	480	472	507	143	500	330	1	1	101310372	492	-7.71	0.17	12	0.00	-63.00	2935.00	682	20231212	-28.74	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	682	-28.74	20231212	467	4.07	20240909	0.54	N	012160	500	506 억	769593	N	N	25	N	N
89	20241016	160300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	477	-7	5	-1.45	17528757	36604	84.54	481	484	476	629	339	484	478.88	0.76	575	491	487	482	478	473	489	480	507	145	500	330	1	1	101310372	483	-7.57	0.16	12	0.04	-63.00	2935.00	682	20231212	-30.06	467	20240909	2.14	610	-21.80	20240423	467	2.14	20240909	682	-30.06	20231212	467	2.14	20240909	0.55	N	012160	500	506 억	769018	N	N	25	N	N
90	20241016	150302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	478	-6	5	-1.24	11956521	24925	57.56	481	484	477	629	339	484	479.70	0.76	170	491	487	482	478	473	489	480	507	145	500	330	1	1	101310372	484	-7.59	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.91	467	20240909	2.36	610	-21.64	20240423	467	2.36	20240909	682	-29.91	20231212	467	2.36	20240909	0.55	N	012160	500	506 억	769018	N	N	70	N	N
91	20241016	140301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	-1	5	-0.21	10101508	21046	48.61	481	484	477	629	339	484	479.97	0.76	172	491	487	482	478	473	489	480	507	145	500	330	1	1	101310372	489	-7.67	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.55	N	012160	500	506 억	769018	N	N	70	N	N
92	20241016	130301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	484	0	3	0.00	9614160	20037	46.28	481	484	477	629	339	484	479.82	0.76	172	491	487	482	478	473	489	480	507	145	500	330	1	1	101310372	490	-7.68	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.03	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	682	-29.03	20231212	467	3.64	20240909	0.55	N	012160	500	506 억	769018	N	N	70	N	N
93	20241016	120301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	-3	5	-0.62	9021688	18811	43.44	481	484	477	629	339	484	479.60	0.76	173	491	487	482	478	473	489	480	507	145	500	330	1	1	101310372	487	-7.63	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.55	N	012160	500	506 억	769018	N	N	70	N	N
94	20241016	110301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	-4	5	-0.83	3574225	7427	17.15	481	484	479	629	339	484	481.25	0.76	184	491	487	482	478	473	489	480	507	145	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.55	N	012160	500	506 억	769018	N	N	70	N	N
95	20241016	100300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	484	0	3	0.00	1319252	2731	6.31	481	484	481	629	339	484	483.07	0.76	-1	491	487	482	478	473	489	480	507	145	500	330	1	1	101310372	490	-7.68	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.03	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	682	-29.03	20231212	467	3.64	20240909	0.55	N	012160	500	506 억	769018	N	N	70	N	N
96	20241016	090301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	484	0	3	0.00	11069	23	0.05	481	484	481	629	339	484	481.26	0.76	-3	491	487	482	478	473	489	480	507	145	500	330	1	1	101310372	490	-7.68	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.03	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	682	-29.03	20231212	467	3.64	20240909	0.55	N	012160	500	506 억	769018	N	N	70	N	N
97	20241015	160259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	484	3	2	0.62	20812891	43299	96.52	482	486	477	625	337	481	480.68	0.76	-108	487	483	481	477	475	483	477	507	144	500	330	1	1	101310372	490	-7.68	0.16	12	0.04	-63.00	2935.00	682	20231212	-29.03	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	682	-29.03	20231212	467	3.64	20240909	0.56	N	012160	500	506 억	769193	N	N	70	N	N
98	20241015	150300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	484	3	2	0.62	20454744	42559	94.87	482	486	477	625	337	481	480.62	0.76	-175	487	483	481	477	475	483	477	507	144	500	330	1	1	101310372	490	-7.68	0.16	12	0.04	-63.00	2935.00	682	20231212	-29.03	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	682	-29.03	20231212	467	3.64	20240909	0.56	N	012160	500	506 억	769193	N	N	33	N	N
99	20241015	140301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	1	2	0.21	16434023	34229	76.31	482	486	477	625	337	481	480.12	0.76	-141	487	483	481	477	475	483	477	507	144	500	330	1	1	101310372	488	-7.65	0.16	12	0.03	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.56	N	012160	500	506 억	769193	N	N	33	N	N
100	20241015	130301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	2	2	0.42	15913395	33147	73.89	482	486	477	625	337	481	480.09	0.76	-141	487	483	481	477	475	483	477	507	144	500	330	1	1	101310372	489	-7.67	0.16	12	0.03	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.56	N	012160	500	506 억	769193	N	N	33	N	N
101	20241015	120300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	2	2	0.42	15903754	33127	73.85	482	486	477	625	337	481	480.08	0.76	-141	487	483	481	477	475	483	477	507	144	500	330	1	1	101310372	489	-7.67	0.16	12	0.03	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.56	N	012160	500	506 억	769193	N	N	33	N	N
102	20241015	110301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	2	2	0.42	15501314	32288	71.98	482	486	477	625	337	481	480.10	0.76	-141	487	483	481	477	475	483	477	507	144	500	330	1	1	101310372	489	-7.67	0.16	12	0.03	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.56	N	012160	500	506 억	769193	N	N	33	N	N
103	20241015	100301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	484	3	2	0.62	2954164	6120	13.64	482	486	477	625	337	481	482.71	0.76	-141	487	483	481	477	475	483	477	507	144	500	330	1	1	101310372	490	-7.68	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.03	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	682	-29.03	20231212	467	3.64	20240909	0.56	N	012160	500	506 억	769193	N	N	33	N	N
104	20241015	090259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	477	-4	5	-0.83	45698	95	0.21	482	486	477	625	337	481	481.03	0.76	-10	487	483	481	477	475	483	477	507	144	500	330	1	1	101310372	483	-7.57	0.16	12	0.00	-63.00	2935.00	682	20231212	-30.06	467	20240909	2.14	610	-21.80	20240423	467	2.14	20240909	682	-30.06	20231212	467	2.14	20240909	0.56	N	012160	500	506 억	769193	N	N	33	N	N
105	20241014	160255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	-4	5	-0.82	21541362	44739	78.50	485	485	479	630	340	485	481.49	0.76	-129	490	487	482	479	474	489	481	507	145	500	330	1	1	101310372	487	-7.63	0.16	12	0.04	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.56	N	012160	500	506 억	769322	N	N	33	N	N
106	20241014	150256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	-3	5	-0.62	19297109	40064	70.30	485	485	479	630	340	485	481.66	0.76	-114	490	487	482	479	474	489	481	507	145	500	330	1	1	101310372	488	-7.65	0.16	12	0.04	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.56	N	012160	500	506 억	769322	N	N	0	N	N
107	20241014	140257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	-3	5	-0.62	19193105	39848	69.92	485	485	479	630	340	485	481.66	0.76	-114	490	487	482	479	474	489	481	507	145	500	330	1	1	101310372	488	-7.65	0.16	12	0.04	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.56	N	012160	500	506 억	769322	N	N	0	N	N
108	20241014	130256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	-3	5	-0.62	17971151	37305	65.46	485	485	479	630	340	485	481.74	0.76	-114	490	487	482	479	474	489	481	507	145	500	330	1	1	101310372	488	-7.65	0.16	12	0.04	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.56	N	012160	500	506 억	769322	N	N	0	N	N
109	20241014	120252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	-2	5	-0.41	17500676	36327	63.74	485	485	479	630	340	485	481.75	0.76	-114	490	487	482	479	474	489	481	507	145	500	330	1	1	101310372	489	-7.67	0.16	12	0.04	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.56	N	012160	500	506 억	769322	N	N	0	N	N
110	20241014	110255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	-2	5	-0.41	7735277	16100	28.25	485	485	479	630	340	485	480.45	0.76	-114	490	487	482	479	474	489	481	507	145	500	330	1	1	101310372	489	-7.67	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.56	N	012160	500	506 억	769322	N	N	0	N	N
111	20241014	100255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	-6	5	-1.24	6758011	14060	24.67	485	485	479	630	340	485	480.66	0.76	-114	490	487	482	479	474	489	481	507	145	500	330	1	1	101310372	485	-7.60	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.56	N	012160	500	506 억	769322	N	N	0	N	N
112	20241014	090257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	485	0	3	0.00	45590	94	0.16	485	485	485	630	340	485	485.00	0.76	-44	490	487	482	479	474	489	481	507	145	500	330	1	1	101310372	491	-7.70	0.17	12	0.00	-63.00	2935.00	682	20231212	-28.89	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	682	-28.89	20231212	467	3.85	20240909	0.56	N	012160	500	506 억	769322	N	N	0	N	N
113	20241011	160251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	485	5	2	1.04	27430351	56989	383.84	481	485	477	624	336	480	481.33	0.76	6348	496	487	481	472	466	492	477	507	144	500	330	1	1	101310372	491	-7.70	0.17	12	0.06	-63.00	2935.00	682	20231212	-28.89	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	682	-28.89	20231212	467	3.85	20240909	0.56	N	012160	500	506 억	769394	N	N	0	N	N
114	20241011	150254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	3	2	0.62	24311830	50559	340.53	481	483	477	624	336	480	480.86	0.76	-72	496	487	481	472	466	492	477	507	144	500	330	1	1	101310372	489	-7.67	0.16	12	0.05	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.56	N	012160	500	506 억	769394	N	N	0	N	N
115	20241011	140255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	2	2	0.42	12031939	25059	168.78	481	483	477	624	336	480	480.14	0.76	-35	496	487	481	472	466	492	477	507	144	500	330	1	1	101310372	488	-7.65	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.56	N	012160	500	506 억	769394	N	N	0	N	N
116	20241011	130255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	0	3	0.00	5533715	11546	77.77	481	481	477	624	336	480	479.28	0.76	-35	496	487	481	472	466	492	477	507	144	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.56	N	012160	500	506 억	769394	N	N	0	N	N
117	20241011	120255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	478	-2	5	-0.42	5413453	11295	76.08	481	481	477	624	336	480	479.28	0.76	-35	496	487	481	472	466	492	477	507	144	500	330	1	1	101310372	484	-7.59	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.91	467	20240909	2.36	610	-21.64	20240423	467	2.36	20240909	682	-29.91	20231212	467	2.36	20240909	0.56	N	012160	500	506 억	769394	N	N	0	N	N
118	20241011	110255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	0	3	0.00	3818622	7959	53.61	481	481	477	624	336	480	479.79	0.76	-35	496	487	481	472	466	492	477	507	144	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.56	N	012160	500	506 억	769394	N	N	0	N	N
119	20241011	100300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	-1	5	-0.21	2731772	5689	38.32	481	481	477	624	336	480	480.18	0.76	-35	496	487	481	472	466	492	477	507	144	500	330	1	1	101310372	485	-7.60	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.56	N	012160	500	506 억	769394	N	N	0	N	N
120	20241011	090255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	1	2	0.21	21110	44	0.30	481	481	478	624	336	480	479.77	0.76	0	496	487	481	472	466	492	477	507	144	500	330	1	1	101310372	487	-7.63	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.56	N	012160	500	506 억	769394	N	N	0	N	N
121	20241010	160300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	4	2	0.84	7104446	14846	83.99	476	490	475	618	334	476	478.54	0.76	6	486	480	478	472	470	480	472	507	142	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.55	N	012160	500	506 억	769388	N	N	0	N	N
122	20241010	150304	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	5	2	1.05	6516694	13621	77.06	476	490	475	618	334	476	478.43	0.76	12	486	480	478	472	470	480	472	507	142	500	330	1	1	101310372	487	-7.63	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.55	N	012160	500	506 억	769388	N	N	0	N	N
123	20241010	140302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	478	2	2	0.42	6337307	13247	74.94	476	490	475	618	334	476	478.40	0.76	12	486	480	478	472	470	480	472	507	142	500	330	1	1	101310372	484	-7.59	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.91	467	20240909	2.36	610	-21.64	20240423	467	2.36	20240909	682	-29.91	20231212	467	2.36	20240909	0.55	N	012160	500	506 억	769388	N	N	0	N	N
124	20241010	130301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	5	2	1.05	6239954	13044	73.79	476	490	475	618	334	476	478.38	0.76	15	486	480	478	472	470	480	472	507	142	500	330	1	1	101310372	487	-7.63	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.55	N	012160	500	506 억	769388	N	N	0	N	N
125	20241010	120301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	5	2	1.05	3000257	6253	35.38	476	490	475	618	334	476	479.81	0.76	12	486	480	478	472	470	480	472	507	142	500	330	1	1	101310372	487	-7.63	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.55	N	012160	500	506 억	769388	N	N	0	N	N
126	20241010	110300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	3	2	0.63	2357998	4915	27.81	476	490	475	618	334	476	479.76	0.76	12	486	480	478	472	470	480	472	507	142	500	330	1	1	101310372	485	-7.60	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.55	N	012160	500	506 억	769388	N	N	0	N	N
127	20241010	100301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	3	2	0.63	2290872	4775	27.01	476	490	475	618	334	476	479.76	0.76	12	486	480	478	472	470	480	472	507	142	500	330	1	1	101310372	485	-7.60	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.55	N	012160	500	506 억	769388	N	N	0	N	N
128	20241010	090300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	7	2	1.47	135191	284	1.61	476	483	476	618	334	476	476.02	0.76	71	486	480	478	472	470	480	472	507	142	500	330	1	1	101310372	489	-7.67	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.55	N	012160	500	506 억	769388	N	N	0	N	N
129	20241008	160300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	476	-6	5	-1.24	8425258	17550	75.84	484	484	476	626	338	482	480.07	0.76	-48	487	484	480	477	473	482	475	507	144	500	330	1	1	101310372	482	-7.56	0.16	12	0.02	-63.00	2935.00	682	20231212	-30.21	467	20240909	1.93	610	-21.97	20240423	467	1.93	20240909	682	-30.21	20231212	467	1.93	20240909	0.55	N	012160	500	506 억	769436	N	N	3	N	N
130	20241008	150301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	0	3	0.00	6131765	12754	55.12	484	484	478	626	338	482	480.77	0.76	-30	487	484	480	477	473	482	475	507	144	500	330	1	1	101310372	488	-7.65	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.55	N	012160	500	506 억	769436	N	N	3	N	N
131	20241008	140302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	-1	5	-0.21	6040185	12564	54.30	484	484	478	626	338	482	480.75	0.76	-30	487	484	480	477	473	482	475	507	144	500	330	1	1	101310372	487	-7.63	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.55	N	012160	500	506 억	769436	N	N	3	N	N
132	20241008	130300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	0	3	0.00	5053545	10513	45.43	484	484	478	626	338	482	480.69	0.76	-30	487	484	480	477	473	482	475	507	144	500	330	1	1	101310372	488	-7.65	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.55	N	012160	500	506 억	769436	N	N	3	N	N
133	20241008	120300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	0	3	0.00	3385447	7039	30.42	484	484	478	626	338	482	480.96	0.76	-30	487	484	480	477	473	482	475	507	144	500	330	1	1	101310372	488	-7.65	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.55	N	012160	500	506 억	769436	N	N	3	N	N
134	20241008	110259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	0	3	0.00	2371801	4936	21.33	484	484	478	626	338	482	480.51	0.76	-30	487	484	480	477	473	482	475	507	144	500	330	1	1	101310372	488	-7.65	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.55	N	012160	500	506 억	769436	N	N	3	N	N
135	20241008	100301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	1	2	0.21	1572723	3269	14.13	484	484	478	626	338	482	481.10	0.76	-14	487	484	480	477	473	482	475	507	144	500	330	1	1	101310372	489	-7.67	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.55	N	012160	500	506 억	769436	N	N	3	N	N
136	20241008	090300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	484	2	2	0.41	202295	418	1.81	484	484	479	626	338	482	483.96	0.76	-56	487	484	480	477	473	482	475	507	144	500	330	1	1	101310372	490	-7.68	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.03	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	682	-29.03	20231212	467	3.64	20240909	0.55	N	012160	500	506 억	769436	N	N	3	N	N
137	20241007	160259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	2	2	0.42	11090139	23140	125.63	483	483	476	624	336	480	479.26	0.76	-11	486	483	480	477	474	484	478	507	144	500	330	1	1	101310372	488	-7.65	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.54	N	012160	500	506 억	769447	N	N	3	N	N
138	20241007	150257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	2	2	0.42	10735869	22405	121.64	483	483	476	624	336	480	479.17	0.76	-10	486	483	480	477	474	484	478	507	144	500	330	1	1	101310372	488	-7.65	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.54	N	012160	500	506 억	769447	N	N	0	N	N
139	20241007	140315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	1	2	0.21	10598780	22120	120.09	483	483	476	624	336	480	479.15	0.76	-10	486	483	480	477	474	484	478	507	144	500	330	1	1	101310372	487	-7.63	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.54	N	012160	500	506 억	769447	N	N	0	N	N
140	20241007	130257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	1	2	0.21	9653579	20157	109.44	483	483	476	624	336	480	478.92	0.76	-10	486	483	480	477	474	484	478	507	144	500	330	1	1	101310372	487	-7.63	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.54	N	012160	500	506 억	769447	N	N	0	N	N
141	20241007	120321	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	2	2	0.42	6885592	14401	78.19	483	483	476	624	336	480	478.13	0.76	1	486	483	480	477	474	484	478	507	144	500	330	1	1	101310372	488	-7.65	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.54	N	012160	500	506 억	769447	N	N	0	N	N
142	20241007	110254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	0	3	0.00	5392323	11298	61.34	483	483	476	624	336	480	477.28	0.76	1	486	483	480	477	474	484	478	507	144	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769447	N	N	0	N	N
143	20241007	100252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	-1	5	-0.21	3102885	6502	35.30	483	483	476	624	336	480	477.22	0.76	1	486	483	480	477	474	484	478	507	144	500	330	1	1	101310372	485	-7.60	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.54	N	012160	500	506 억	769447	N	N	0	N	N
144	20241007	090240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	0	3	0.00	0	0	0.00	0	0	0	624	336	480	0.00	0.76	0	486	483	480	477	474	484	478	507	144	500	330	1	1	101310372	486	-7.62	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.54	N	012160	500	506 억	769447	N	N	0	N	N
145	20241004	160245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	1	2	0.21	8826880	18418	27.53	478	483	477	622	336	479	479.25	0.76	-284	493	486	482	475	471	484	473	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.55	N	012160	500	506 억	769731	N	N	0	N	N
146	20241004	150246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	1	2	0.21	7723594	16115	24.09	478	483	477	622	336	479	479.28	0.76	-284	493	486	482	475	471	484	473	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.55	N	012160	500	506 억	769731	N	N	0	N	N
147	20241004	140247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	2	2	0.42	4700394	9817	14.67	478	483	477	622	336	479	478.80	0.76	-121	493	486	482	475	471	484	473	507	143	500	330	1	1	101310372	487	-7.63	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.55	N	012160	500	506 억	769731	N	N	0	N	N
148	20241004	130246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	2	2	0.42	4147482	8665	12.95	478	483	477	622	336	479	478.65	0.76	-121	493	486	482	475	471	484	473	507	143	500	330	1	1	101310372	487	-7.63	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.55	N	012160	500	506 억	769731	N	N	0	N	N
149	20241004	120245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	2	2	0.42	4090245	8546	12.77	478	483	477	622	336	479	478.62	0.76	-121	493	486	482	475	471	484	473	507	143	500	330	1	1	101310372	487	-7.63	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.55	N	012160	500	506 억	769731	N	N	0	N	N
150	20241004	110246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	1	2	0.21	3340206	6981	10.43	478	483	477	622	336	479	478.47	0.76	426	493	486	482	475	471	484	473	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.55	N	012160	500	506 억	769731	N	N	0	N	N
151	20241004	100246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	480	1	2	0.21	2685295	5615	8.39	478	483	477	622	336	479	478.24	0.76	426	493	486	482	475	471	484	473	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.62	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	682	-29.62	20231212	467	2.78	20240909	0.55	N	012160	500	506 억	769731	N	N	0	N	N
152	20241004	090243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	4	2	0.84	55453	116	0.17	478	483	478	622	336	479	478.04	0.76	0	493	486	482	475	471	484	473	507	143	500	330	1	1	101310372	489	-7.67	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.55	N	012160	500	506 억	769731	N	N	0	N	N
153	20241002	160243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	479	-7	5	-1.44	32131403	66907	68.44	483	489	478	631	341	486	480.24	0.76	-2231	495	490	484	479	473	493	482	507	145	500	340	1	1	101310372	485	-7.60	0.16	12	0.07	-63.00	2935.00	682	20231212	-29.77	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	682	-29.77	20231212	467	2.57	20240909	0.55	N	012160	500	506 억	772096	N	N	2	N	N
154	20241002	150247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	-5	5	-1.03	30593721	63697	65.15	483	489	478	631	341	486	480.30	0.76	187	495	490	484	479	473	493	482	507	145	500	340	1	1	101310372	487	-7.63	0.16	12	0.06	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.55	N	012160	500	506 억	772096	N	N	2	N	N
155	20241002	140246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	-4	5	-0.82	29324507	61047	62.44	483	489	478	631	341	486	480.36	0.76	537	495	490	484	479	473	493	482	507	145	500	340	1	1	101310372	488	-7.65	0.16	12	0.06	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.55	N	012160	500	506 억	772096	N	N	2	N	N
156	20241002	130246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	483	-3	5	-0.62	9002189	18623	19.05	483	489	479	631	341	486	483.39	0.76	-1338	495	490	484	479	473	493	482	507	145	500	340	1	1	101310372	489	-7.67	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.55	N	012160	500	506 억	772096	N	N	2	N	N
157	20241002	120243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	481	-5	5	-1.03	8668248	17927	18.34	483	489	479	631	341	486	483.53	0.76	-1338	495	490	484	479	473	493	482	507	145	500	340	1	1	101310372	487	-7.63	0.16	12	0.02	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.55	N	012160	500	506 억	772096	N	N	2	N	N
158	20241002	110242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	485	-1	5	-0.21	7700866	15914	16.28	483	489	479	631	341	486	483.91	0.76	-1338	495	490	484	479	473	493	482	507	145	500	340	1	1	101310372	491	-7.70	0.17	12	0.02	-63.00	2935.00	682	20231212	-28.89	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	682	-28.89	20231212	467	3.85	20240909	0.55	N	012160	500	506 억	772096	N	N	2	N	N
159	20241002	100242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	485	-1	5	-0.21	3658581	7603	7.78	483	486	479	631	341	486	481.20	0.76	-134	495	490	484	479	473	493	482	507	145	500	340	1	1	101310372	491	-7.70	0.17	12	0.01	-63.00	2935.00	682	20231212	-28.89	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	682	-28.89	20231212	467	3.85	20240909	0.55	N	012160	500	506 억	772096	N	N	2	N	N
160	20241002	090239	57	100.00	KOSPI		철강.금속	N	N	N	N	N	482	-4	5	-0.82	554958	1150	1.18	483	483	482	631	341	486	482.57	0.76	-364	495	490	484	479	473	493	482	507	145	500	340	1	1	101310372	488	-7.65	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.33	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.55	N	012160	500	506 억	772096	N	N	2	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History