KissMeData/007280/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	20241129	160233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1408	-15	5	-1.05	5378710	3835	109.60	1423	1423	1400	1849	997	1423	1402.53	0.46	-17	1433	1427	1420	1414	1407	1424	1411	304	426	500	1050	1	1	60813311	856	3.03	0.38	12	0.01	464.00	3738.00	1940	20240523	-27.42	1373	20241122	2.55	1940	-27.42	20240523	1373	2.55	20241122	1940	-27.42	20240523	1373	2.55	20241122	0.13	N	007280	500	304 억	281767	N	N	4	N	N
3	20241129	150235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1416	-7	5	-0.49	5229462	3729	106.57	1423	1423	1400	1849	997	1423	1402.38	0.46	-17	1433	1427	1420	1414	1407	1424	1411	304	426	500	1050	1	1	60813311	861	3.05	0.38	12	0.01	464.00	3738.00	1940	20240523	-27.01	1373	20241122	3.13	1940	-27.01	20240523	1373	3.13	20241122	1940	-27.01	20240523	1373	3.13	20241122	0.13	N	007280	500	304 억	281767	N	N	4	N	N
4	20241129	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1414	-9	5	-0.63	881781	626	17.89	1423	1423	1406	1849	997	1423	1408.60	0.46	27	1433	1427	1420	1414	1407	1424	1411	304	426	500	1050	1	1	60813311	860	3.05	0.38	12	0.00	464.00	3738.00	1940	20240523	-27.11	1373	20241122	2.99	1940	-27.11	20240523	1373	2.99	20241122	1940	-27.11	20240523	1373	2.99	20241122	0.13	N	007280	500	304 억	281767	N	N	4	N	N
5	20241129	130234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1414	-9	5	-0.63	881781	626	17.89	1423	1423	1406	1849	997	1423	1408.60	0.46	27	1433	1427	1420	1414	1407	1424	1411	304	426	500	1050	1	1	60813311	860	3.05	0.38	12	0.00	464.00	3738.00	1940	20240523	-27.11	1373	20241122	2.99	1940	-27.11	20240523	1373	2.99	20241122	1940	-27.11	20240523	1373	2.99	20241122	0.13	N	007280	500	304 억	281767	N	N	4	N	N
6	20241129	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1406	-17	5	-1.19	866227	615	17.58	1423	1423	1406	1849	997	1423	1408.50	0.46	27	1433	1427	1420	1414	1407	1424	1411	304	426	500	1050	1	1	60813311	855	3.03	0.38	12	0.00	464.00	3738.00	1940	20240523	-27.53	1373	20241122	2.40	1940	-27.53	20240523	1373	2.40	20241122	1940	-27.53	20240523	1373	2.40	20241122	0.13	N	007280	500	304 억	281767	N	N	4	N	N
7	20241129	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1406	-17	5	-1.19	583556	414	11.83	1423	1423	1406	1849	997	1423	1409.56	0.46	27	1433	1427	1420	1414	1407	1424	1411	304	426	500	1050	1	1	60813311	855	3.03	0.38	12	0.00	464.00	3738.00	1940	20240523	-27.53	1373	20241122	2.40	1940	-27.53	20240523	1373	2.40	20241122	1940	-27.53	20240523	1373	2.40	20241122	0.13	N	007280	500	304 억	281767	N	N	4	N	N
8	20241129	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1421	-2	5	-0.14	100918	71	2.03	1423	1423	1419	1849	997	1423	1421.38	0.46	-1	1433	1427	1420	1414	1407	1424	1411	304	426	500	1050	1	1	60813311	864	3.06	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.75	1373	20241122	3.50	1940	-26.75	20240523	1373	3.50	20241122	1940	-26.75	20240523	1373	3.50	20241122	0.13	N	007280	500	304 억	281767	N	N	4	N	N
9	20241129	090236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1423	0	3	0.00	21345	15	0.43	1423	1423	1423	1849	997	1423	1423.00	0.46	0	1433	1427	1420	1414	1407	1424	1411	304	426	500	1050	1	1	60813311	865	3.07	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.65	1373	20241122	3.64	1940	-26.65	20240523	1373	3.64	20241122	1940	-26.65	20240523	1373	3.64	20241122	0.13	N	007280	500	304 억	281767	N	N	4	N	N
10	20241128	160233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1423	-1	5	-0.07	4966879	3499	43.77	1424	1426	1413	1851	997	1424	1419.51	0.46	-25	1436	1429	1420	1413	1404	1432	1416	304	427	500	1050	1	1	60813311	865	3.07	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.65	1373	20241122	3.64	1940	-26.65	20240523	1373	3.64	20241122	1940	-26.65	20240523	1373	3.64	20241122	0.13	N	007280	500	304 억	281792	N	N	4	N	N
11	20241128	150238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1423	-1	5	-0.07	4823163	3398	42.51	1424	1426	1413	1851	997	1424	1419.41	0.46	63	1436	1429	1420	1413	1404	1432	1416	304	427	500	1050	1	1	60813311	865	3.07	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.65	1373	20241122	3.64	1940	-26.65	20240523	1373	3.64	20241122	1940	-26.65	20240523	1373	3.64	20241122	0.13	N	007280	500	304 억	281792	N	N	0	N	N
12	20241128	140238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1416	-8	5	-0.56	2772261	1953	24.43	1424	1426	1413	1851	997	1424	1419.49	0.46	-12	1436	1429	1420	1413	1404	1432	1416	304	427	500	1050	1	1	60813311	861	3.05	0.38	12	0.00	464.00	3738.00	1940	20240523	-27.01	1373	20241122	3.13	1940	-27.01	20240523	1373	3.13	20241122	1940	-27.01	20240523	1373	3.13	20241122	0.13	N	007280	500	304 억	281792	N	N	0	N	N
13	20241128	130234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1414	-10	5	-0.70	1241440	875	10.95	1424	1426	1413	1851	997	1424	1418.79	0.46	12	1436	1429	1420	1413	1404	1432	1416	304	427	500	1050	1	1	60813311	860	3.05	0.38	12	0.00	464.00	3738.00	1940	20240523	-27.11	1373	20241122	2.99	1940	-27.11	20240523	1373	2.99	20241122	1940	-27.11	20240523	1373	2.99	20241122	0.13	N	007280	500	304 억	281792	N	N	0	N	N
14	20241128	120237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1414	-10	5	-0.70	1197585	844	10.56	1424	1426	1414	1851	997	1424	1418.94	0.46	12	1436	1429	1420	1413	1404	1432	1416	304	427	500	1050	1	1	60813311	860	3.05	0.38	12	0.00	464.00	3738.00	1940	20240523	-27.11	1373	20241122	2.99	1940	-27.11	20240523	1373	2.99	20241122	1940	-27.11	20240523	1373	2.99	20241122	0.13	N	007280	500	304 억	281792	N	N	0	N	N
15	20241128	110237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1415	-9	5	-0.63	518378	364	4.55	1424	1426	1415	1851	997	1424	1424.12	0.46	-1	1436	1429	1420	1413	1404	1432	1416	304	427	500	1050	1	1	60813311	861	3.05	0.38	12	0.00	464.00	3738.00	1940	20240523	-27.06	1373	20241122	3.06	1940	-27.06	20240523	1373	3.06	20241122	1940	-27.06	20240523	1373	3.06	20241122	0.13	N	007280	500	304 억	281792	N	N	0	N	N
16	20241128	100236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1420	-4	5	-0.28	366216	257	3.21	1424	1426	1420	1851	997	1424	1424.96	0.46	-1	1436	1429	1420	1413	1404	1432	1416	304	427	500	1050	1	1	60813311	864	3.06	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.80	1373	20241122	3.42	1940	-26.80	20240523	1373	3.42	20241122	1940	-26.80	20240523	1373	3.42	20241122	0.13	N	007280	500	304 억	281792	N	N	0	N	N
17	20241128	090235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1424	0	3	0.00	0	0	0.00	0	0	0	1851	997	1424	0.00	0.46	0	1436	1429	1420	1413	1404	1432	1416	304	427	500	1050	1	1	60813311	866	3.07	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.60	1373	20241122	3.71	1940	-26.60	20240523	1373	3.71	20241122	1940	-26.60	20240523	1373	3.71	20241122	0.13	N	007280	500	304 억	281792	N	N	0	N	N
18	20241127	160232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1424	-3	5	-0.21	11398401	7993	28.24	1424	1427	1411	1855	999	1427	1426.05	0.46	-39	1459	1443	1422	1406	1385	1451	1414	304	428	500	1050	1	1	60813311	866	3.07	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.60	1373	20241122	3.71	1940	-26.60	20240523	1373	3.71	20241122	1940	-26.60	20240523	1373	3.71	20241122	0.13	N	007280	500	304 억	281831	N	N	15	N	N
19	20241127	150234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1414	-13	5	-0.91	11369941	7973	28.17	1424	1427	1411	1855	999	1427	1426.06	0.46	-34	1459	1443	1422	1406	1385	1451	1414	304	428	500	1050	1	1	60813311	860	3.05	0.38	12	0.01	464.00	3738.00	1940	20240523	-27.11	1373	20241122	2.99	1940	-27.11	20240523	1373	2.99	20241122	1940	-27.11	20240523	1373	2.99	20241122	0.13	N	007280	500	304 억	281831	N	N	15	N	N
20	20241127	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1413	-14	5	-0.98	11343009	7954	28.10	1424	1427	1411	1855	999	1427	1426.08	0.46	-33	1459	1443	1422	1406	1385	1451	1414	304	428	500	1050	1	1	60813311	859	3.05	0.38	12	0.01	464.00	3738.00	1940	20240523	-27.16	1373	20241122	2.91	1940	-27.16	20240523	1373	2.91	20241122	1940	-27.16	20240523	1373	2.91	20241122	0.13	N	007280	500	304 억	281831	N	N	15	N	N
21	20241127	130231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1424	-3	5	-0.21	1327779	934	3.30	1424	1427	1411	1855	999	1427	1421.60	0.46	-38	1459	1443	1422	1406	1385	1451	1414	304	428	500	1050	1	1	60813311	866	3.07	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.60	1373	20241122	3.71	1940	-26.60	20240523	1373	3.71	20241122	1940	-26.60	20240523	1373	3.71	20241122	0.13	N	007280	500	304 억	281831	N	N	15	N	N
22	20241127	120234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1426	-1	5	-0.07	927304	653	2.31	1424	1427	1411	1855	999	1427	1420.07	0.46	19	1459	1443	1422	1406	1385	1451	1414	304	428	500	1050	1	1	60813311	867	3.07	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.49	1373	20241122	3.86	1940	-26.49	20240523	1373	3.86	20241122	1940	-26.49	20240523	1373	3.86	20241122	0.13	N	007280	500	304 억	281831	N	N	15	N	N
23	20241127	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1426	-1	5	-0.07	905914	638	2.25	1424	1427	1411	1855	999	1427	1419.93	0.46	19	1459	1443	1422	1406	1385	1451	1414	304	428	500	1050	1	1	60813311	867	3.07	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.49	1373	20241122	3.86	1940	-26.49	20240523	1373	3.86	20241122	1940	-26.49	20240523	1373	3.86	20241122	0.13	N	007280	500	304 억	281831	N	N	15	N	N
24	20241127	100233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1424	-3	5	-0.21	898784	633	2.24	1424	1427	1411	1855	999	1427	1419.88	0.46	19	1459	1443	1422	1406	1385	1451	1414	304	428	500	1050	1	1	60813311	866	3.07	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.60	1373	20241122	3.71	1940	-26.60	20240523	1373	3.71	20241122	1940	-26.60	20240523	1373	3.71	20241122	0.13	N	007280	500	304 억	281831	N	N	15	N	N
25	20241127	090234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1424	-3	5	-0.21	1424	1	0.00	1424	1424	1424	1855	999	1427	1424.00	0.46	0	1459	1443	1422	1406	1385	1451	1414	304	428	500	1050	1	1	60813311	866	3.07	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.60	1373	20241122	3.71	1940	-26.60	20240523	1373	3.71	20241122	1940	-26.60	20240523	1373	3.71	20241122	0.13	N	007280	500	304 억	281831	N	N	15	N	N
26	20241126	160233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1427	7	2	0.49	40008130	28299	81.20	1408	1438	1401	1846	994	1420	1413.76	0.46	-71	1460	1440	1420	1400	1380	1430	1390	304	426	500	1050	1	1	60813311	868	3.08	0.38	12	0.05	464.00	3738.00	1940	20240523	-26.44	1373	20241122	3.93	1940	-26.44	20240523	1373	3.93	20241122	1940	-26.44	20240523	1373	3.93	20241122	0.13	N	007280	500	304 억	281859	N	N	15	N	N
27	20241126	150232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1411	-9	5	-0.63	38814065	27458	78.79	1408	1438	1401	1846	994	1420	1413.58	0.46	167	1460	1440	1420	1400	1380	1430	1390	304	426	500	1050	1	1	60813311	858	3.04	0.38	12	0.05	464.00	3738.00	1940	20240523	-27.27	1373	20241122	2.77	1940	-27.27	20240523	1373	2.77	20241122	1940	-27.27	20240523	1373	2.77	20241122	0.13	N	007280	500	304 억	281859	N	N	0	N	N
28	20241126	140232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1420	0	3	0.00	36091589	25529	73.25	1408	1438	1401	1846	994	1420	1413.75	0.46	166	1460	1440	1420	1400	1380	1430	1390	304	426	500	1050	1	1	60813311	864	3.06	0.38	12	0.04	464.00	3738.00	1940	20240523	-26.80	1373	20241122	3.42	1940	-26.80	20240523	1373	3.42	20241122	1940	-26.80	20240523	1373	3.42	20241122	0.13	N	007280	500	304 억	281859	N	N	0	N	N
29	20241126	130232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1411	-9	5	-0.63	32099510	22712	65.17	1408	1431	1401	1846	994	1420	1413.33	0.46	59	1460	1440	1420	1400	1380	1430	1390	304	426	500	1050	1	1	60813311	858	3.04	0.38	12	0.04	464.00	3738.00	1940	20240523	-27.27	1373	20241122	2.77	1940	-27.27	20240523	1373	2.77	20241122	1940	-27.27	20240523	1373	2.77	20241122	0.13	N	007280	500	304 억	281859	N	N	0	N	N
30	20241126	120233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1420	0	3	0.00	20523631	14508	41.63	1408	1431	1405	1846	994	1420	1414.64	0.46	22	1460	1440	1420	1400	1380	1430	1390	304	426	500	1050	1	1	60813311	864	3.06	0.38	12	0.02	464.00	3738.00	1940	20240523	-26.80	1373	20241122	3.42	1940	-26.80	20240523	1373	3.42	20241122	1940	-26.80	20240523	1373	3.42	20241122	0.13	N	007280	500	304 억	281859	N	N	0	N	N
31	20241126	110236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1418	-2	5	-0.14	12309846	8687	24.93	1408	1431	1408	1846	994	1420	1417.04	0.46	-187	1460	1440	1420	1400	1380	1430	1390	304	426	500	1050	1	1	60813311	862	3.06	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.91	1373	20241122	3.28	1940	-26.91	20240523	1373	3.28	20241122	1940	-26.91	20240523	1373	3.28	20241122	0.13	N	007280	500	304 억	281859	N	N	0	N	N
32	20241126	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1417	-3	5	-0.21	683768	482	1.38	1408	1431	1408	1846	994	1420	1418.61	0.46	-50	1460	1440	1420	1400	1380	1430	1390	304	426	500	1050	1	1	60813311	862	3.05	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.96	1373	20241122	3.20	1940	-26.96	20240523	1373	3.20	20241122	1940	-26.96	20240523	1373	3.20	20241122	0.13	N	007280	500	304 억	281859	N	N	0	N	N
33	20241126	090233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1420	0	3	0.00	14092	10	0.03	1408	1420	1408	1846	994	1420	1409.20	0.46	-2	1460	1440	1420	1400	1380	1430	1390	304	426	500	1050	1	1	60813311	864	3.06	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.80	1373	20241122	3.42	1940	-26.80	20240523	1373	3.42	20241122	1940	-26.80	20240523	1373	3.42	20241122	0.13	N	007280	500	304 억	281859	N	N	0	N	N
34	20241125	160230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1420	-20	5	-1.39	49260454	34850	216.50	1430	1440	1400	1872	1008	1440	1413.50	0.46	-182	1504	1471	1422	1389	1340	1488	1406	304	432	500	1060	1	1	60813311	864	3.06	0.38	12	0.06	464.00	3738.00	1940	20240523	-26.80	1373	20241122	3.42	1940	-26.80	20240523	1373	3.42	20241122	1940	-26.80	20240523	1373	3.42	20241122	0.13	N	007280	500	304 억	282000	N	N	2	N	N
35	20241125	150232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1421	-19	5	-1.32	28260465	19927	123.79	1430	1440	1410	1872	1008	1440	1418.20	0.46	679	1504	1471	1422	1389	1340	1488	1406	304	432	500	1060	1	1	60813311	864	3.06	0.38	12	0.03	464.00	3738.00	1940	20240523	-26.75	1373	20241122	3.50	1940	-26.75	20240523	1373	3.50	20241122	1940	-26.75	20240523	1373	3.50	20241122	0.13	N	007280	500	304 억	282000	N	N	2	N	N
36	20241125	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1423	-17	5	-1.18	20405669	14364	89.23	1430	1440	1410	1872	1008	1440	1420.61	0.46	679	1504	1471	1422	1389	1340	1488	1406	304	432	500	1060	1	1	60813311	865	3.07	0.38	12	0.02	464.00	3738.00	1940	20240523	-26.65	1373	20241122	3.64	1940	-26.65	20240523	1373	3.64	20241122	1940	-26.65	20240523	1373	3.64	20241122	0.13	N	007280	500	304 억	282000	N	N	2	N	N
37	20241125	130232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1427	-13	5	-0.90	15127596	10640	66.10	1430	1440	1410	1872	1008	1440	1421.77	0.46	-50	1504	1471	1422	1389	1340	1488	1406	304	432	500	1060	1	1	60813311	868	3.08	0.38	12	0.02	464.00	3738.00	1940	20240523	-26.44	1373	20241122	3.93	1940	-26.44	20240523	1373	3.93	20241122	1940	-26.44	20240523	1373	3.93	20241122	0.13	N	007280	500	304 억	282000	N	N	2	N	N
38	20241125	120232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1429	-11	5	-0.76	12973163	9131	56.72	1430	1440	1410	1872	1008	1440	1420.78	0.46	-33	1504	1471	1422	1389	1340	1488	1406	304	432	500	1060	1	1	60813311	869	3.08	0.38	12	0.02	464.00	3738.00	1940	20240523	-26.34	1373	20241122	4.08	1940	-26.34	20240523	1373	4.08	20241122	1940	-26.34	20240523	1373	4.08	20241122	0.13	N	007280	500	304 억	282000	N	N	2	N	N
39	20241125	110232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1420	-20	5	-1.39	7724608	5441	33.80	1430	1440	1410	1872	1008	1440	1419.70	0.46	-33	1504	1471	1422	1389	1340	1488	1406	304	432	500	1060	1	1	60813311	864	3.06	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.80	1373	20241122	3.42	1940	-26.80	20240523	1373	3.42	20241122	1940	-26.80	20240523	1373	3.42	20241122	0.13	N	007280	500	304 억	282000	N	N	2	N	N
40	20241125	100229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1427	-13	5	-0.90	2607648	1831	11.37	1430	1440	1410	1872	1008	1440	1424.17	0.46	90	1504	1471	1422	1389	1340	1488	1406	304	432	500	1060	1	1	60813311	868	3.08	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.44	1373	20241122	3.93	1940	-26.44	20240523	1373	3.93	20241122	1940	-26.44	20240523	1373	3.93	20241122	0.13	N	007280	500	304 억	282000	N	N	2	N	N
41	20241125	090229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1430	-10	5	-0.69	11440	8	0.05	1430	1430	1430	1872	1008	1440	1430.00	0.46	0	1504	1471	1422	1389	1340	1488	1406	304	432	500	1060	1	1	60813311	870	3.08	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.29	1373	20241122	4.15	1940	-26.29	20240523	1373	4.15	20241122	1940	-26.29	20240523	1373	4.15	20241122	0.13	N	007280	500	304 억	282000	N	N	2	N	N
42	20241122	160223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1440	1	2	0.07	21815017	15395	193.72	1439	1455	1373	1870	1008	1439	1417.02	0.46	-441	1491	1465	1439	1413	1387	1452	1400	304	431	500	1060	1	1	60813311	876	3.10	0.39	12	0.03	464.00	3738.00	1940	20240523	-25.77	1373	20241122	4.88	1940	-25.77	20240523	1373	4.88	20241122	1940	-25.77	20240523	1373	4.88	20241122	0.13	N	007280	500	304 억	282456	N	N	2	N	N
43	20241122	150222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1420	-19	5	-1.32	20090219	14187	178.52	1439	1455	1373	1870	1008	1439	1416.10	0.46	-377	1491	1465	1439	1413	1387	1452	1400	304	431	500	1060	1	1	60813311	864	3.06	0.38	12	0.02	464.00	3738.00	1940	20240523	-26.80	1373	20241122	3.42	1940	-26.80	20240523	1373	3.42	20241122	1940	-26.80	20240523	1373	3.42	20241122	0.13	N	007280	500	304 억	282456	N	N	0	N	N
44	20241122	140225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1424	-15	5	-1.04	16957526	11979	150.74	1439	1455	1373	1870	1008	1439	1415.60	0.46	-467	1491	1465	1439	1413	1387	1452	1400	304	431	500	1060	1	1	60813311	866	3.07	0.38	12	0.02	464.00	3738.00	1940	20240523	-26.60	1373	20241122	3.71	1940	-26.60	20240523	1373	3.71	20241122	1940	-26.60	20240523	1373	3.71	20241122	0.13	N	007280	500	304 억	282456	N	N	0	N	N
45	20241122	130223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1431	-8	5	-0.56	15420434	10893	137.07	1439	1455	1373	1870	1008	1439	1415.63	0.46	-454	1491	1465	1439	1413	1387	1452	1400	304	431	500	1060	1	1	60813311	870	3.08	0.38	12	0.02	464.00	3738.00	1940	20240523	-26.24	1373	20241122	4.22	1940	-26.24	20240523	1373	4.22	20241122	1940	-26.24	20240523	1373	4.22	20241122	0.13	N	007280	500	304 억	282456	N	N	0	N	N
46	20241122	120223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1432	-7	5	-0.49	15264635	10784	135.70	1439	1455	1373	1870	1008	1439	1415.49	0.46	-454	1491	1465	1439	1413	1387	1452	1400	304	431	500	1060	1	1	60813311	871	3.09	0.38	12	0.02	464.00	3738.00	1940	20240523	-26.19	1373	20241122	4.30	1940	-26.19	20240523	1373	4.30	20241122	1940	-26.19	20240523	1373	4.30	20241122	0.13	N	007280	500	304 억	282456	N	N	0	N	N
47	20241122	110222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1444	5	2	0.35	13489244	9538	120.02	1439	1455	1373	1870	1008	1439	1414.26	0.46	-454	1491	1465	1439	1413	1387	1452	1400	304	431	500	1060	1	1	60813311	878	3.11	0.39	12	0.02	464.00	3738.00	1940	20240523	-25.57	1373	20241122	5.17	1940	-25.57	20240523	1373	5.17	20241122	1940	-25.57	20240523	1373	5.17	20241122	0.13	N	007280	500	304 억	282456	N	N	0	N	N
48	20241122	100226	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1445	6	2	0.42	10097706	7164	90.15	1439	1455	1373	1870	1008	1439	1409.51	0.46	-30	1491	1465	1439	1413	1387	1452	1400	304	431	500	1060	1	1	60813311	879	3.11	0.39	12	0.01	464.00	3738.00	1940	20240523	-25.52	1373	20241122	5.24	1940	-25.52	20240523	1373	5.24	20241122	1940	-25.52	20240523	1373	5.24	20241122	0.13	N	007280	500	304 억	282456	N	N	0	N	N
49	20241122	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1439	0	3	0.00	35975	25	0.31	1439	1439	1439	1870	1008	1439	1439.00	0.46	-25	1491	1465	1439	1413	1387	1452	1400	304	431	500	1060	1	1	60813311	875	3.10	0.38	12	0.00	464.00	3738.00	1940	20240523	-25.82	1401	20241115	2.71	1940	-25.82	20240523	1401	2.71	20241115	1940	-25.82	20240523	1401	2.71	20241115	0.13	N	007280	500	304 억	282456	N	N	0	N	N
50	20241121	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1439	-13	5	-0.90	11468383	7944	12.81	1452	1465	1413	1887	1017	1452	1443.65	0.46	-300	1523	1487	1450	1414	1377	1469	1396	304	435	500	1070	1	1	60813311	875	3.10	0.38	12	0.01	464.00	3738.00	1940	20240523	-25.82	1401	20241115	2.71	1940	-25.82	20240523	1401	2.71	20241115	1940	-25.82	20240523	1401	2.71	20241115	0.13	N	007280	500	304 억	282717	N	N	7	N	N
51	20241121	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1439	-13	5	-0.90	11259814	7799	12.57	1452	1465	1413	1887	1017	1452	1443.75	0.46	-251	1523	1487	1450	1414	1377	1469	1396	304	435	500	1070	1	1	60813311	875	3.10	0.38	12	0.01	464.00	3738.00	1940	20240523	-25.82	1401	20241115	2.71	1940	-25.82	20240523	1401	2.71	20241115	1940	-25.82	20240523	1401	2.71	20241115	0.13	N	007280	500	304 억	282717	N	N	7	N	N
52	20241121	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1440	-12	5	-0.83	11154867	7726	12.46	1452	1465	1413	1887	1017	1452	1443.81	0.46	-258	1523	1487	1450	1414	1377	1469	1396	304	435	500	1070	1	1	60813311	876	3.10	0.39	12	0.01	464.00	3738.00	1940	20240523	-25.77	1401	20241115	2.78	1940	-25.77	20240523	1401	2.78	20241115	1940	-25.77	20240523	1401	2.78	20241115	0.13	N	007280	500	304 억	282717	N	N	7	N	N
53	20241121	130226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1440	-12	5	-0.83	10946061	7581	12.22	1452	1465	1413	1887	1017	1452	1443.88	0.46	-129	1523	1487	1450	1414	1377	1469	1396	304	435	500	1070	1	1	60813311	876	3.10	0.39	12	0.01	464.00	3738.00	1940	20240523	-25.77	1401	20241115	2.78	1940	-25.77	20240523	1401	2.78	20241115	1940	-25.77	20240523	1401	2.78	20241115	0.13	N	007280	500	304 억	282717	N	N	7	N	N
54	20241121	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1443	-9	5	-0.62	10314317	7138	11.51	1452	1465	1413	1887	1017	1452	1444.99	0.46	-88	1523	1487	1450	1414	1377	1469	1396	304	435	500	1070	1	1	60813311	878	3.11	0.39	12	0.01	464.00	3738.00	1940	20240523	-25.62	1401	20241115	3.00	1940	-25.62	20240523	1401	3.00	20241115	1940	-25.62	20240523	1401	3.00	20241115	0.13	N	007280	500	304 억	282717	N	N	7	N	N
55	20241121	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1442	-10	5	-0.69	7857930	5434	8.76	1452	1465	1413	1887	1017	1452	1446.07	0.46	-75	1523	1487	1450	1414	1377	1469	1396	304	435	500	1070	1	1	60813311	877	3.11	0.39	12	0.01	464.00	3738.00	1940	20240523	-25.67	1401	20241115	2.93	1940	-25.67	20240523	1401	2.93	20241115	1940	-25.67	20240523	1401	2.93	20241115	0.13	N	007280	500	304 억	282717	N	N	7	N	N
56	20241121	100224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1460	8	2	0.55	7612789	5264	8.49	1452	1465	1413	1887	1017	1452	1446.20	0.46	-60	1523	1487	1450	1414	1377	1469	1396	304	435	500	1070	1	1	60813311	888	3.15	0.39	12	0.01	464.00	3738.00	1940	20240523	-24.74	1401	20241115	4.21	1940	-24.74	20240523	1401	4.21	20241115	1940	-24.74	20240523	1401	4.21	20241115	0.13	N	007280	500	304 억	282717	N	N	7	N	N
57	20241121	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1460	8	2	0.55	673742	464	0.75	1452	1460	1452	1887	1017	1452	1452.03	0.46	-68	1523	1487	1450	1414	1377	1469	1396	304	435	500	1070	1	1	60813311	888	3.15	0.39	12	0.00	464.00	3738.00	1940	20240523	-24.74	1401	20241115	4.21	1940	-24.74	20240523	1401	4.21	20241115	1940	-24.74	20240523	1401	4.21	20241115	0.13	N	007280	500	304 억	282717	N	N	7	N	N
58	20241120	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1452	-10	5	-0.68	89376331	62023	111.12	1462	1486	1413	1900	1024	1462	1440.87	0.48	-6721	1500	1481	1451	1432	1402	1466	1417	304	438	500	1080	1	1	60813311	883	3.13	0.39	12	0.10	464.00	3738.00	1940	20240523	-25.15	1401	20241115	3.64	1940	-25.15	20240523	1401	3.64	20241115	1940	-25.15	20240523	1401	3.64	20241115	0.13	N	007280	500	304 억	289413	N	N	7	N	N
59	20241120	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1443	-19	5	-1.30	87629375	60818	108.97	1462	1486	1413	1900	1024	1462	1440.71	0.48	-6326	1500	1481	1451	1432	1402	1466	1417	304	438	500	1080	1	1	60813311	878	3.11	0.39	12	0.10	464.00	3738.00	1940	20240523	-25.62	1401	20241115	3.00	1940	-25.62	20240523	1401	3.00	20241115	1940	-25.62	20240523	1401	3.00	20241115	0.13	N	007280	500	304 억	289413	N	N	0	N	N
60	20241120	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1444	-18	5	-1.23	76476918	53089	95.12	1462	1486	1413	1900	1024	1462	1440.38	0.48	-275	1500	1481	1451	1432	1402	1466	1417	304	438	500	1080	1	1	60813311	878	3.11	0.39	12	0.09	464.00	3738.00	1940	20240523	-25.57	1401	20241115	3.07	1940	-25.57	20240523	1401	3.07	20241115	1940	-25.57	20240523	1401	3.07	20241115	0.13	N	007280	500	304 억	289413	N	N	0	N	N
61	20241120	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1415	-47	5	-3.21	66626638	46132	82.65	1462	1486	1413	1900	1024	1462	1444.11	0.48	693	1500	1481	1451	1432	1402	1466	1417	304	438	500	1080	1	1	60813311	861	3.05	0.38	12	0.08	464.00	3738.00	1940	20240523	-27.06	1401	20241115	1.00	1940	-27.06	20240523	1401	1.00	20241115	1940	-27.06	20240523	1401	1.00	20241115	0.13	N	007280	500	304 억	289413	N	N	0	N	N
62	20241120	120226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1434	-28	5	-1.92	49318963	33914	60.76	1462	1486	1428	1900	1024	1462	1454.14	0.48	1001	1500	1481	1451	1432	1402	1466	1417	304	438	500	1080	1	1	60813311	872	3.09	0.38	12	0.06	464.00	3738.00	1940	20240523	-26.08	1401	20241115	2.36	1940	-26.08	20240523	1401	2.36	20241115	1940	-26.08	20240523	1401	2.36	20241115	0.13	N	007280	500	304 억	289413	N	N	0	N	N
63	20241120	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1440	-22	5	-1.50	46996042	32300	57.87	1462	1486	1428	1900	1024	1462	1454.90	0.48	922	1500	1481	1451	1432	1402	1466	1417	304	438	500	1080	1	1	60813311	876	3.10	0.39	12	0.05	464.00	3738.00	1940	20240523	-25.77	1401	20241115	2.78	1940	-25.77	20240523	1401	2.78	20241115	1940	-25.77	20240523	1401	2.78	20241115	0.13	N	007280	500	304 억	289413	N	N	0	N	N
64	20241120	100226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1450	-12	5	-0.82	34338775	23523	42.15	1462	1486	1449	1900	1024	1462	1459.76	0.48	646	1500	1481	1451	1432	1402	1466	1417	304	438	500	1080	1	1	60813311	882	3.12	0.39	12	0.04	464.00	3738.00	1940	20240523	-25.26	1401	20241115	3.50	1940	-25.26	20240523	1401	3.50	20241115	1940	-25.26	20240523	1401	3.50	20241115	0.13	N	007280	500	304 억	289413	N	N	0	N	N
65	20241120	090225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1463	1	2	0.07	7110130	4863	8.71	1462	1471	1462	1900	1024	1462	1462.09	0.48	-531	1500	1481	1451	1432	1402	1466	1417	304	438	500	1080	1	1	60813311	890	3.15	0.39	12	0.01	464.00	3738.00	1940	20240523	-24.59	1401	20241115	4.43	1940	-24.59	20240523	1401	4.43	20241115	1940	-24.59	20240523	1401	4.43	20241115	0.13	N	007280	500	304 억	289413	N	N	0	N	N
66	20241119	160219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1462	12	2	0.83	18953891	13138	56.55	1470	1470	1421	1885	1015	1450	1442.68	0.48	1343	1488	1469	1435	1416	1382	1478	1425	304	435	500	1070	1	1	60813311	889	3.15	0.39	12	0.02	464.00	3738.00	1940	20240523	-24.64	1401	20241115	4.35	1940	-24.64	20240523	1401	4.35	20241115	1940	-24.64	20240523	1401	4.35	20241115	0.13	N	007280	500	304 억	289638	N	N	0	N	N
67	20241119	150219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1450	0	3	0.00	15270387	10607	45.66	1470	1470	1421	1885	1015	1450	1439.65	0.48	-162	1488	1469	1435	1416	1382	1478	1425	304	435	500	1070	1	1	60813311	882	3.12	0.39	12	0.02	464.00	3738.00	1940	20240523	-25.26	1401	20241115	3.50	1940	-25.26	20240523	1401	3.50	20241115	1940	-25.26	20240523	1401	3.50	20241115	0.13	N	007280	500	304 억	289638	N	N	0	N	N
68	20241119	140219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1435	-15	5	-1.03	11331864	7856	33.82	1470	1470	1421	1885	1015	1450	1442.45	0.48	12	1488	1469	1435	1416	1382	1478	1425	304	435	500	1070	1	1	60813311	873	3.09	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.03	1401	20241115	2.43	1940	-26.03	20240523	1401	2.43	20241115	1940	-26.03	20240523	1401	2.43	20241115	0.13	N	007280	500	304 억	289638	N	N	0	N	N
69	20241119	130219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1436	-14	5	-0.97	8474980	5853	25.19	1470	1470	1421	1885	1015	1450	1447.97	0.48	-135	1488	1469	1435	1416	1382	1478	1425	304	435	500	1070	1	1	60813311	873	3.09	0.38	12	0.01	464.00	3738.00	1940	20240523	-25.98	1401	20241115	2.50	1940	-25.98	20240523	1401	2.50	20241115	1940	-25.98	20240523	1401	2.50	20241115	0.13	N	007280	500	304 억	289638	N	N	0	N	N
70	20241119	120218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1436	-14	5	-0.97	8417540	5813	25.02	1470	1470	1421	1885	1015	1450	1448.05	0.48	-135	1488	1469	1435	1416	1382	1478	1425	304	435	500	1070	1	1	60813311	873	3.09	0.38	12	0.01	464.00	3738.00	1940	20240523	-25.98	1401	20241115	2.50	1940	-25.98	20240523	1401	2.50	20241115	1940	-25.98	20240523	1401	2.50	20241115	0.13	N	007280	500	304 억	289638	N	N	0	N	N
71	20241119	110219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1463	13	2	0.90	4965788	3398	14.63	1470	1470	1436	1885	1015	1450	1461.39	0.48	-50	1488	1469	1435	1416	1382	1478	1425	304	435	500	1070	1	1	60813311	890	3.15	0.39	12	0.01	464.00	3738.00	1940	20240523	-24.59	1401	20241115	4.43	1940	-24.59	20240523	1401	4.43	20241115	1940	-24.59	20240523	1401	4.43	20241115	0.13	N	007280	500	304 억	289638	N	N	0	N	N
72	20241119	100223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1464	14	2	0.97	26211	18	0.08	1470	1470	1436	1885	1015	1450	1456.17	0.48	0	1488	1469	1435	1416	1382	1478	1425	304	435	500	1070	1	1	60813311	890	3.16	0.39	12	0.00	464.00	3738.00	1940	20240523	-24.54	1401	20241115	4.50	1940	-24.54	20240523	1401	4.50	20241115	1940	-24.54	20240523	1401	4.50	20241115	0.13	N	007280	500	304 억	289638	N	N	0	N	N
73	20241119	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1450	0	3	0.00	0	0	0.00	0	0	0	1885	1015	1450	0.00	0.48	0	1488	1469	1435	1416	1382	1478	1425	304	435	500	1070	1	1	60813311	882	3.12	0.39	12	0.00	464.00	3738.00	1940	20240523	-25.26	1401	20241115	3.50	1940	-25.26	20240523	1401	3.50	20241115	1940	-25.26	20240523	1401	3.50	20241115	0.13	N	007280	500	304 억	289638	N	N	0	N	N
74	20241118	160218	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1450	40	2	2.84	33056226	23232	83.70	1410	1454	1401	1833	987	1410	1422.87	0.48	755	1493	1451	1426	1384	1359	1439	1372	304	423	500	1040	1	1	60813311	882	3.12	0.39	12	0.04	464.00	3738.00	1940	20240523	-25.26	1401	20241118	3.50	1940	-25.26	20240523	1401	3.50	20241118	1940	-25.26	20240523	1401	3.50	20241118	0.13	N	007280	500	304 억	288980	N	N	0	N	N
75	20241118	150219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1451	41	2	2.91	31107426	21888	78.86	1410	1454	1401	1833	987	1410	1421.21	0.48	1495	1493	1451	1426	1384	1359	1439	1372	304	423	500	1040	1	1	60813311	882	3.13	0.39	12	0.04	464.00	3738.00	1940	20240523	-25.21	1401	20241118	3.57	1940	-25.21	20240523	1401	3.57	20241118	1940	-25.21	20240523	1401	3.57	20241118	0.13	N	007280	500	304 억	288980	N	N	0	N	N
76	20241118	140219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1452	42	2	2.98	31053739	21851	78.73	1410	1454	1401	1833	987	1410	1421.16	0.48	1495	1493	1451	1426	1384	1359	1439	1372	304	423	500	1040	1	1	60813311	883	3.13	0.39	12	0.04	464.00	3738.00	1940	20240523	-25.15	1401	20241118	3.64	1940	-25.15	20240523	1401	3.64	20241118	1940	-25.15	20240523	1401	3.64	20241118	0.13	N	007280	500	304 억	288980	N	N	0	N	N
77	20241118	130219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1454	44	2	3.12	27181489	19164	69.04	1410	1454	1401	1833	987	1410	1418.36	0.48	593	1493	1451	1426	1384	1359	1439	1372	304	423	500	1040	1	1	60813311	884	3.13	0.39	12	0.03	464.00	3738.00	1940	20240523	-25.05	1401	20241118	3.78	1940	-25.05	20240523	1401	3.78	20241118	1940	-25.05	20240523	1401	3.78	20241118	0.13	N	007280	500	304 억	288980	N	N	0	N	N
78	20241118	120220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1413	3	2	0.21	6997153	4962	17.88	1410	1430	1401	1833	987	1410	1410.15	0.48	593	1493	1451	1426	1384	1359	1439	1372	304	423	500	1040	1	1	60813311	859	3.05	0.38	12	0.01	464.00	3738.00	1940	20240523	-27.16	1401	20241118	0.86	1940	-27.16	20240523	1401	0.86	20241118	1940	-27.16	20240523	1401	0.86	20241118	0.13	N	007280	500	304 억	288980	N	N	0	N	N
79	20241118	110220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1425	15	2	1.06	5847598	4149	14.95	1410	1430	1401	1833	987	1410	1409.40	0.48	502	1493	1451	1426	1384	1359	1439	1372	304	423	500	1040	1	1	60813311	867	3.07	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.55	1401	20241118	1.71	1940	-26.55	20240523	1401	1.71	20241118	1940	-26.55	20240523	1401	1.71	20241118	0.13	N	007280	500	304 억	288980	N	N	0	N	N
80	20241118	100220	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1425	15	2	1.06	5747888	4079	14.70	1410	1430	1401	1833	987	1410	1409.14	0.48	499	1493	1451	1426	1384	1359	1439	1372	304	423	500	1040	1	1	60813311	867	3.07	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.55	1401	20241118	1.71	1940	-26.55	20240523	1401	1.71	20241118	1940	-26.55	20240523	1401	1.71	20241118	0.13	N	007280	500	304 억	288980	N	N	0	N	N
81	20241118	090218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1430	20	2	1.42	245360	174	0.63	1410	1430	1410	1833	987	1410	1410.11	0.48	-23	1493	1451	1426	1384	1359	1439	1372	304	423	500	1040	1	1	60813311	870	3.08	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.29	1401	20241115	2.07	1940	-26.29	20240523	1401	2.07	20241115	1940	-26.29	20240523	1401	2.07	20241115	0.13	N	007280	500	304 억	288980	N	N	0	N	N
82	20241115	160222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1410	-38	5	-2.62	39603371	27756	44.00	1467	1468	1401	1882	1014	1448	1426.84	0.47	411	1482	1464	1447	1429	1412	1474	1439	304	434	500	1070	1	1	60813311	857	3.04	0.38	12	0.05	464.00	3738.00	1940	20240523	-27.32	1401	20241115	0.64	1940	-27.32	20240523	1401	0.64	20241115	1940	-27.32	20240523	1401	0.64	20241115	0.13	N	007280	500	304 억	288729	N	N	0	N	N
83	20241115	150227	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1419	-29	5	-2.00	22264531	15539	24.64	1467	1468	1401	1882	1014	1448	1432.82	0.47	380	1482	1464	1447	1429	1412	1474	1439	304	434	500	1070	1	1	60813311	863	3.06	0.38	12	0.03	464.00	3738.00	1940	20240523	-26.86	1401	20241115	1.28	1940	-26.86	20240523	1401	1.28	20241115	1940	-26.86	20240523	1401	1.28	20241115	0.13	N	007280	500	304 억	288729	N	N	0	N	N
84	20241115	140225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1425	-23	5	-1.59	15473490	10764	17.07	1467	1468	1401	1882	1014	1448	1437.52	0.47	106	1482	1464	1447	1429	1412	1474	1439	304	434	500	1070	1	1	60813311	867	3.07	0.38	12	0.02	464.00	3738.00	1940	20240523	-26.55	1401	20241115	1.71	1940	-26.55	20240523	1401	1.71	20241115	1940	-26.55	20240523	1401	1.71	20241115	0.13	N	007280	500	304 억	288729	N	N	0	N	N
85	20241115	130225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1433	-15	5	-1.04	14253010	9908	15.71	1467	1468	1401	1882	1014	1448	1438.54	0.47	77	1482	1464	1447	1429	1412	1474	1439	304	434	500	1070	1	1	60813311	871	3.09	0.38	12	0.02	464.00	3738.00	1940	20240523	-26.13	1401	20241115	2.28	1940	-26.13	20240523	1401	2.28	20241115	1940	-26.13	20240523	1401	2.28	20241115	0.13	N	007280	500	304 억	288729	N	N	0	N	N
86	20241115	120225	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1454	6	2	0.41	13437583	9339	14.81	1467	1468	1401	1882	1014	1448	1438.87	0.47	37	1482	1464	1447	1429	1412	1474	1439	304	434	500	1070	1	1	60813311	884	3.13	0.39	12	0.02	464.00	3738.00	1940	20240523	-25.05	1401	20241115	3.78	1940	-25.05	20240523	1401	3.78	20241115	1940	-25.05	20240523	1401	3.78	20241115	0.13	N	007280	500	304 억	288729	N	N	0	N	N
87	20241115	110222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1458	10	2	0.69	13262883	9219	14.62	1467	1468	1401	1882	1014	1448	1438.65	0.47	37	1482	1464	1447	1429	1412	1474	1439	304	434	500	1070	1	1	60813311	887	3.14	0.39	12	0.02	464.00	3738.00	1940	20240523	-24.85	1401	20241115	4.07	1940	-24.85	20240523	1401	4.07	20241115	1940	-24.85	20240523	1401	4.07	20241115	0.13	N	007280	500	304 억	288729	N	N	0	N	N
88	20241115	100224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1433	-15	5	-1.04	5592880	3895	6.18	1467	1468	1401	1882	1014	1448	1435.91	0.47	280	1482	1464	1447	1429	1412	1474	1439	304	434	500	1070	1	1	60813311	871	3.09	0.38	12	0.01	464.00	3738.00	1940	20240523	-26.13	1401	20241115	2.28	1940	-26.13	20240523	1401	2.28	20241115	1940	-26.13	20240523	1401	2.28	20241115	0.13	N	007280	500	304 억	288729	N	N	0	N	N
89	20241115	090255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1467	19	2	1.31	1467	1	0.00	1467	1467	1467	1882	1014	1448	1467.00	0.47	0	1482	1464	1447	1429	1412	1474	1439	304	434	500	1070	1	1	60813311	892	3.16	0.39	12	0.00	464.00	3738.00	1940	20240523	-24.38	1404	20241011	4.49	1940	-24.38	20240523	1404	4.49	20241011	1940	-24.38	20240523	1404	4.49	20241011	0.13	N	007280	500	304 억	288729	N	N	0	N	N
90	20241114	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1448	18	2	1.26	91796236	62949	213.49	1430	1465	1430	1859	1001	1430	1458.26	0.47	67	1536	1482	1456	1402	1376	1470	1390	304	429	500	1050	1	1	60813311	881	3.12	0.39	12	0.10	464.00	3738.00	1940	20240523	-25.36	1404	20241011	3.13	1940	-25.36	20240523	1404	3.13	20241011	1940	-25.36	20240523	1404	3.13	20241011	0.13	N	007280	500	304 억	288740	N	N	0	N	N
91	20241114	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1448	18	2	1.26	90885944	62320	211.36	1430	1465	1430	1859	1001	1430	1458.38	0.47	62	1536	1482	1456	1402	1376	1470	1390	304	429	500	1050	1	1	60813311	881	3.12	0.39	12	0.10	464.00	3738.00	1940	20240523	-25.36	1404	20241011	3.13	1940	-25.36	20240523	1404	3.13	20241011	1940	-25.36	20240523	1404	3.13	20241011	0.13	N	007280	500	304 억	288740	N	N	0	N	N
92	20241114	140220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1465	35	2	2.45	86740647	59482	201.74	1430	1465	1430	1859	1001	1430	1458.27	0.47	61	1536	1482	1456	1402	1376	1470	1390	304	429	500	1050	1	1	60813311	891	3.16	0.39	12	0.10	464.00	3738.00	1940	20240523	-24.48	1404	20241011	4.34	1940	-24.48	20240523	1404	4.34	20241011	1940	-24.48	20240523	1404	4.34	20241011	0.13	N	007280	500	304 억	288740	N	N	0	N	N
93	20241114	130220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1449	19	2	1.33	38180005	26325	89.28	1430	1460	1430	1859	1001	1430	1450.33	0.47	61	1536	1482	1456	1402	1376	1470	1390	304	429	500	1050	1	1	60813311	881	3.12	0.39	12	0.04	464.00	3738.00	1940	20240523	-25.31	1404	20241011	3.21	1940	-25.31	20240523	1404	3.21	20241011	1940	-25.31	20240523	1404	3.21	20241011	0.13	N	007280	500	304 억	288740	N	N	0	N	N
94	20241114	120220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1460	30	2	2.10	37548877	25891	87.81	1430	1460	1430	1859	1001	1430	1450.27	0.47	0	1536	1482	1456	1402	1376	1470	1390	304	429	500	1050	1	1	60813311	888	3.15	0.39	12	0.04	464.00	3738.00	1940	20240523	-24.74	1404	20241011	3.99	1940	-24.74	20240523	1404	3.99	20241011	1940	-24.74	20240523	1404	3.99	20241011	0.13	N	007280	500	304 억	288740	N	N	0	N	N
95	20241114	110222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1460	30	2	2.10	37280237	25707	87.19	1430	1460	1430	1859	1001	1430	1450.20	0.47	0	1536	1482	1456	1402	1376	1470	1390	304	429	500	1050	1	1	60813311	888	3.15	0.39	12	0.04	464.00	3738.00	1940	20240523	-24.74	1404	20241011	3.99	1940	-24.74	20240523	1404	3.99	20241011	1940	-24.74	20240523	1404	3.99	20241011	0.13	N	007280	500	304 억	288740	N	N	0	N	N
96	20241114	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1439	9	2	0.63	247399	173	0.59	1430	1439	1430	1859	1001	1430	1430.05	0.47	0	1536	1482	1456	1402	1376	1470	1390	304	429	500	1050	1	1	60813311	875	3.10	0.38	12	0.00	464.00	3738.00	1940	20240523	-25.82	1404	20241011	2.49	1940	-25.82	20240523	1404	2.49	20241011	1940	-25.82	20240523	1404	2.49	20241011	0.13	N	007280	500	304 억	288740	N	N	0	N	N
97	20241114	090219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1430	0	3	0.00	0	0	0.00	0	0	0	1859	1001	1430	0.00	0.47	0	1536	1482	1456	1402	1376	1470	1390	304	429	500	1050	1	1	60813311	870	3.08	0.38	12	0.00	464.00	3738.00	1940	20240523	-26.29	1404	20241011	1.85	1940	-26.29	20240523	1404	1.85	20241011	1940	-26.29	20240523	1404	1.85	20241011	0.13	N	007280	500	304 억	288740	N	N	0	N	N
98	20241112	160216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1507	27	2	1.82	61871716	41480	258.83	1493	1507	1460	1924	1036	1480	1491.59	0.48	-2027	1543	1511	1483	1451	1423	1497	1437	304	444	500	1090	1	1	60813311	916	3.25	0.40	12	0.07	464.00	3738.00	1940	20240523	-22.32	1404	20241011	7.34	1940	-22.32	20240523	1404	7.34	20241011	1940	-22.32	20240523	1404	7.34	20241011	0.13	N	007280	500	304 억	291600	N	N	0	N	N
99	20241112	150218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1491	11	2	0.74	59278279	39752	248.05	1493	1505	1460	1924	1036	1480	1491.20	0.48	-1733	1543	1511	1483	1451	1423	1497	1437	304	444	500	1090	1	1	60813311	907	3.21	0.40	12	0.07	464.00	3738.00	1940	20240523	-23.14	1404	20241011	6.20	1940	-23.14	20240523	1404	6.20	20241011	1940	-23.14	20240523	1404	6.20	20241011	0.13	N	007280	500	304 억	291600	N	N	0	N	N
100	20241112	140219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1505	25	2	1.69	51068860	34214	213.49	1493	1505	1460	1924	1036	1480	1492.63	0.48	-2228	1543	1511	1483	1451	1423	1497	1437	304	444	500	1090	1	1	60813311	915	3.24	0.40	12	0.06	464.00	3738.00	1940	20240523	-22.42	1404	20241011	7.19	1940	-22.42	20240523	1404	7.19	20241011	1940	-22.42	20240523	1404	7.19	20241011	0.13	N	007280	500	304 억	291600	N	N	0	N	N
101	20241112	130217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1482	2	2	0.14	3722811	2519	15.72	1493	1493	1460	1924	1036	1480	1477.89	0.48	-81	1543	1511	1483	1451	1423	1497	1437	304	444	500	1090	1	1	60813311	901	3.19	0.40	12	0.00	464.00	3738.00	1940	20240523	-23.61	1404	20241011	5.56	1940	-23.61	20240523	1404	5.56	20241011	1940	-23.61	20240523	1404	5.56	20241011	0.13	N	007280	500	304 억	291600	N	N	0	N	N
102	20241112	120217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1487	7	2	0.47	2609061	1760	10.98	1493	1493	1460	1924	1036	1480	1482.42	0.48	-81	1543	1511	1483	1451	1423	1497	1437	304	444	500	1090	1	1	60813311	904	3.20	0.40	12	0.00	464.00	3738.00	1940	20240523	-23.35	1404	20241011	5.91	1940	-23.35	20240523	1404	5.91	20241011	1940	-23.35	20240523	1404	5.91	20241011	0.13	N	007280	500	304 억	291600	N	N	0	N	N
103	20241112	110217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1487	7	2	0.47	1160117	781	4.87	1493	1493	1480	1924	1036	1480	1485.43	0.48	-81	1543	1511	1483	1451	1423	1497	1437	304	444	500	1090	1	1	60813311	904	3.20	0.40	12	0.00	464.00	3738.00	1940	20240523	-23.35	1404	20241011	5.91	1940	-23.35	20240523	1404	5.91	20241011	1940	-23.35	20240523	1404	5.91	20241011	0.13	N	007280	500	304 억	291600	N	N	0	N	N
104	20241112	100217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1489	9	2	0.61	810743	545	3.40	1493	1493	1480	1924	1036	1480	1487.60	0.48	-80	1543	1511	1483	1451	1423	1497	1437	304	444	500	1090	1	1	60813311	906	3.21	0.40	12	0.00	464.00	3738.00	1940	20240523	-23.25	1404	20241011	6.05	1940	-23.25	20240523	1404	6.05	20241011	1940	-23.25	20240523	1404	6.05	20241011	0.13	N	007280	500	304 억	291600	N	N	0	N	N
105	20241112	090217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1493	13	2	0.88	165723	111	0.69	1493	1493	1493	1924	1036	1480	1493.00	0.48	-16	1543	1511	1483	1451	1423	1497	1437	304	444	500	1090	1	1	60813311	908	3.22	0.40	12	0.00	464.00	3738.00	1940	20240523	-23.04	1404	20241011	6.34	1940	-23.04	20240523	1404	6.34	20241011	1940	-23.04	20240523	1404	6.34	20241011	0.13	N	007280	500	304 억	291600	N	N	0	N	N
106	20241111	160215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1480	-30	5	-1.99	23763856	16026	395.51	1510	1515	1455	1963	1057	1510	1482.83	0.48	232	1528	1519	1510	1501	1492	1523	1505	304	453	500	1110	1	1	60813311	900	3.19	0.40	12	0.03	464.00	3738.00	1940	20240523	-23.71	1404	20241011	5.41	1940	-23.71	20240523	1404	5.41	20241011	1940	-23.71	20240523	1404	5.41	20241011	0.13	N	007280	500	304 억	291368	N	N	11	N	N
107	20241111	150221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1488	-22	5	-1.46	22291229	15033	371.00	1510	1515	1455	1963	1057	1510	1482.82	0.48	246	1528	1519	1510	1501	1492	1523	1505	304	453	500	1110	1	1	60813311	905	3.21	0.40	12	0.02	464.00	3738.00	1940	20240523	-23.30	1404	20241011	5.98	1940	-23.30	20240523	1404	5.98	20241011	1940	-23.30	20240523	1404	5.98	20241011	0.13	N	007280	500	304 억	291368	N	N	11	N	N
108	20241111	140218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1494	-16	5	-1.06	22286765	15030	370.93	1510	1515	1455	1963	1057	1510	1482.82	0.48	246	1528	1519	1510	1501	1492	1523	1505	304	453	500	1110	1	1	60813311	909	3.22	0.40	12	0.02	464.00	3738.00	1940	20240523	-22.99	1404	20241011	6.41	1940	-22.99	20240523	1404	6.41	20241011	1940	-22.99	20240523	1404	6.41	20241011	0.13	N	007280	500	304 억	291368	N	N	11	N	N
109	20241111	130216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1494	-16	5	-1.06	22286765	15030	370.93	1510	1515	1455	1963	1057	1510	1482.82	0.48	246	1528	1519	1510	1501	1492	1523	1505	304	453	500	1110	1	1	60813311	909	3.22	0.40	12	0.02	464.00	3738.00	1940	20240523	-22.99	1404	20241011	6.41	1940	-22.99	20240523	1404	6.41	20241011	1940	-22.99	20240523	1404	6.41	20241011	0.13	N	007280	500	304 억	291368	N	N	11	N	N
110	20241111	120216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1473	-37	5	-2.45	18616308	12551	309.75	1510	1515	1455	1963	1057	1510	1483.25	0.48	479	1528	1519	1510	1501	1492	1523	1505	304	453	500	1110	1	1	60813311	896	3.17	0.39	12	0.02	464.00	3738.00	1940	20240523	-24.07	1404	20241011	4.91	1940	-24.07	20240523	1404	4.91	20241011	1940	-24.07	20240523	1404	4.91	20241011	0.13	N	007280	500	304 억	291368	N	N	11	N	N
111	20241111	110216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1491	-19	5	-1.26	13666809	9169	226.28	1510	1515	1473	1963	1057	1510	1490.55	0.48	292	1528	1519	1510	1501	1492	1523	1505	304	453	500	1110	1	1	60813311	907	3.21	0.40	12	0.02	464.00	3738.00	1940	20240523	-23.14	1404	20241011	6.20	1940	-23.14	20240523	1404	6.20	20241011	1940	-23.14	20240523	1404	6.20	20241011	0.13	N	007280	500	304 억	291368	N	N	11	N	N
112	20241111	100215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1485	-25	5	-1.66	3936312	2633	64.98	1510	1510	1485	1963	1057	1510	1494.99	0.48	-22	1528	1519	1510	1501	1492	1523	1505	304	453	500	1110	1	1	60813311	903	3.20	0.40	12	0.00	464.00	3738.00	1940	20240523	-23.45	1404	20241011	5.77	1940	-23.45	20240523	1404	5.77	20241011	1940	-23.45	20240523	1404	5.77	20241011	0.13	N	007280	500	304 억	291368	N	N	11	N	N
113	20241111	090215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1510	0	3	0.00	101170	67	1.65	1510	1510	1510	1963	1057	1510	1510.00	0.48	-10	1528	1519	1510	1501	1492	1523	1505	304	453	500	1110	1	1	60813311	918	3.25	0.40	12	0.00	464.00	3738.00	1940	20240523	-22.16	1404	20241011	7.55	1940	-22.16	20240523	1404	7.55	20241011	1940	-22.16	20240523	1404	7.55	20241011	0.13	N	007280	500	304 억	291368	N	N	11	N	N
114	20241108	160212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1510	0	3	0.00	6122089	4049	12.41	1501	1519	1501	1963	1057	1510	1512.00	0.48	-26	1538	1523	1507	1492	1476	1516	1485	304	453	500	1110	1	1	60813311	918	3.25	0.40	12	0.01	464.00	3738.00	1940	20240523	-22.16	1404	20241011	7.55	1940	-22.16	20240523	1404	7.55	20241011	1940	-22.16	20240523	1404	7.55	20241011	0.12	N	007280	500	304 억	291394	N	N	11	N	N
115	20241108	150217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1512	2	2	0.13	6105479	4038	12.37	1501	1519	1501	1963	1057	1510	1512.01	0.48	-26	1538	1523	1507	1492	1476	1516	1485	304	453	500	1110	1	1	60813311	919	3.26	0.40	12	0.01	464.00	3738.00	1940	20240523	-22.06	1404	20241011	7.69	1940	-22.06	20240523	1404	7.69	20241011	1940	-22.06	20240523	1404	7.69	20241011	0.12	N	007280	500	304 억	291394	N	N	13	N	N
116	20241108	140215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1516	6	2	0.40	5941353	3929	12.04	1501	1519	1501	1963	1057	1510	1512.18	0.48	-26	1538	1523	1507	1492	1476	1516	1485	304	453	500	1110	1	1	60813311	922	3.27	0.41	12	0.01	464.00	3738.00	1940	20240523	-21.86	1404	20241011	7.98	1940	-21.86	20240523	1404	7.98	20241011	1940	-21.86	20240523	1404	7.98	20241011	0.12	N	007280	500	304 억	291394	N	N	13	N	N
117	20241108	130216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1516	6	2	0.40	5941353	3929	12.04	1501	1519	1501	1963	1057	1510	1512.18	0.48	-26	1538	1523	1507	1492	1476	1516	1485	304	453	500	1110	1	1	60813311	922	3.27	0.41	12	0.01	464.00	3738.00	1940	20240523	-21.86	1404	20241011	7.98	1940	-21.86	20240523	1404	7.98	20241011	1940	-21.86	20240523	1404	7.98	20241011	0.12	N	007280	500	304 억	291394	N	N	13	N	N
118	20241108	120217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1516	6	2	0.40	5941353	3929	12.04	1501	1519	1501	1963	1057	1510	1512.18	0.48	-26	1538	1523	1507	1492	1476	1516	1485	304	453	500	1110	1	1	60813311	922	3.27	0.41	12	0.01	464.00	3738.00	1940	20240523	-21.86	1404	20241011	7.98	1940	-21.86	20240523	1404	7.98	20241011	1940	-21.86	20240523	1404	7.98	20241011	0.12	N	007280	500	304 억	291394	N	N	13	N	N
119	20241108	110217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1516	6	2	0.40	5800378	3836	11.75	1501	1519	1501	1963	1057	1510	1512.09	0.48	-13	1538	1523	1507	1492	1476	1516	1485	304	453	500	1110	1	1	60813311	922	3.27	0.41	12	0.01	464.00	3738.00	1940	20240523	-21.86	1404	20241011	7.98	1940	-21.86	20240523	1404	7.98	20241011	1940	-21.86	20240523	1404	7.98	20241011	0.12	N	007280	500	304 억	291394	N	N	13	N	N
120	20241108	100217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1508	-2	5	-0.13	1610842	1068	3.27	1501	1511	1501	1963	1057	1510	1508.28	0.48	0	1538	1523	1507	1492	1476	1516	1485	304	453	500	1110	1	1	60813311	917	3.25	0.40	12	0.00	464.00	3738.00	1940	20240523	-22.27	1404	20241011	7.41	1940	-22.27	20240523	1404	7.41	20241011	1940	-22.27	20240523	1404	7.41	20241011	0.12	N	007280	500	304 억	291394	N	N	13	N	N
121	20241108	090214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1501	-9	5	-0.60	1501	1	0.00	1501	1501	1501	1963	1057	1510	1501.00	0.48	0	1538	1523	1507	1492	1476	1516	1485	304	453	500	1110	1	1	60813311	913	3.23	0.40	12	0.00	464.00	3738.00	1940	20240523	-22.63	1404	20241011	6.91	1940	-22.63	20240523	1404	6.91	20241011	1940	-22.63	20240523	1404	6.91	20241011	0.12	N	007280	500	304 억	291394	N	N	13	N	N
122	20241107	160215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1510	-12	5	-0.79	49078703	32632	210.56	1521	1522	1491	1978	1066	1522	1504.01	0.48	-617	1543	1532	1521	1510	1499	1527	1505	304	456	500	1120	1	1	60813311	918	3.25	0.40	12	0.05	464.00	3738.00	1940	20240523	-22.16	1404	20241011	7.55	1940	-22.16	20240523	1404	7.55	20241011	1940	-22.16	20240523	1404	7.55	20241011	0.12	N	007280	500	304 억	292011	N	N	13	N	N
123	20241107	150215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1504	-18	5	-1.18	31931267	21273	137.26	1521	1522	1491	1978	1066	1522	1501.02	0.48	4	1543	1532	1521	1510	1499	1527	1505	304	456	500	1120	1	1	60813311	915	3.24	0.40	12	0.03	464.00	3738.00	1940	20240523	-22.47	1404	20241011	7.12	1940	-22.47	20240523	1404	7.12	20241011	1940	-22.47	20240523	1404	7.12	20241011	0.12	N	007280	500	304 억	292011	N	N	19	N	N
124	20241107	140218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1505	-17	5	-1.12	26121446	17396	112.25	1521	1522	1491	1978	1066	1522	1501.58	0.48	194	1543	1532	1521	1510	1499	1527	1505	304	456	500	1120	1	1	60813311	915	3.24	0.40	12	0.03	464.00	3738.00	1940	20240523	-22.42	1404	20241011	7.19	1940	-22.42	20240523	1404	7.19	20241011	1940	-22.42	20240523	1404	7.19	20241011	0.12	N	007280	500	304 억	292011	N	N	19	N	N
125	20241107	130217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1501	-21	5	-1.38	19282625	12828	82.77	1521	1522	1491	1978	1066	1522	1503.17	0.48	298	1543	1532	1521	1510	1499	1527	1505	304	456	500	1120	1	1	60813311	913	3.23	0.40	12	0.02	464.00	3738.00	1940	20240523	-22.63	1404	20241011	6.91	1940	-22.63	20240523	1404	6.91	20241011	1940	-22.63	20240523	1404	6.91	20241011	0.12	N	007280	500	304 억	292011	N	N	19	N	N
126	20241107	120216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1505	-17	5	-1.12	15151121	10064	64.94	1521	1522	1491	1978	1066	1522	1505.48	0.48	-149	1543	1532	1521	1510	1499	1527	1505	304	456	500	1120	1	1	60813311	915	3.24	0.40	12	0.02	464.00	3738.00	1940	20240523	-22.42	1404	20241011	7.19	1940	-22.42	20240523	1404	7.19	20241011	1940	-22.42	20240523	1404	7.19	20241011	0.12	N	007280	500	304 억	292011	N	N	19	N	N
127	20241107	110215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1506	-16	5	-1.05	12130455	8054	51.97	1521	1522	1491	1978	1066	1522	1506.14	0.48	-149	1543	1532	1521	1510	1499	1527	1505	304	456	500	1120	1	1	60813311	916	3.25	0.40	12	0.01	464.00	3738.00	1940	20240523	-22.37	1404	20241011	7.26	1940	-22.37	20240523	1404	7.26	20241011	1940	-22.37	20240523	1404	7.26	20241011	0.12	N	007280	500	304 억	292011	N	N	19	N	N
128	20241107	100215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1518	-4	5	-0.26	3942939	2615	16.87	1521	1522	1491	1978	1066	1522	1507.82	0.48	-136	1543	1532	1521	1510	1499	1527	1505	304	456	500	1120	1	1	60813311	923	3.27	0.41	12	0.00	464.00	3738.00	1940	20240523	-21.75	1404	20241011	8.12	1940	-21.75	20240523	1404	8.12	20241011	1940	-21.75	20240523	1404	8.12	20241011	0.12	N	007280	500	304 억	292011	N	N	19	N	N
129	20241107	090215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1521	-1	5	-0.07	156663	103	0.66	1521	1521	1521	1978	1066	1522	1521.00	0.48	0	1543	1532	1521	1510	1499	1527	1505	304	456	500	1120	1	1	60813311	925	3.28	0.41	12	0.00	464.00	3738.00	1940	20240523	-21.60	1404	20241011	8.33	1940	-21.60	20240523	1404	8.33	20241011	1940	-21.60	20240523	1404	8.33	20241011	0.12	N	007280	500	304 억	292011	N	N	19	N	N
130	20241106	160215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1522	-10	5	-0.65	23574547	15498	95.26	1532	1532	1510	1991	1073	1532	1521.13	0.48	-78	1554	1542	1529	1517	1504	1549	1524	304	459	500	1130	1	1	60813311	926	3.28	0.41	12	0.03	464.00	3738.00	1940	20240523	-21.55	1404	20241011	8.40	1940	-21.55	20240523	1404	8.40	20241011	1940	-21.55	20240523	1404	8.40	20241011	0.12	N	007280	500	304 억	292129	N	N	19	N	N
131	20241106	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1522	-10	5	-0.65	20410939	13419	82.48	1532	1532	1510	1991	1073	1532	1521.05	0.48	-18	1554	1542	1529	1517	1504	1549	1524	304	459	500	1130	1	1	60813311	926	3.28	0.41	12	0.02	464.00	3738.00	1940	20240523	-21.55	1404	20241011	8.40	1940	-21.55	20240523	1404	8.40	20241011	1940	-21.55	20240523	1404	8.40	20241011	0.12	N	007280	500	304 억	292129	N	N	4	N	N
132	20241106	140221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1514	-18	5	-1.17	20403329	13414	82.45	1532	1532	1510	1991	1073	1532	1521.05	0.48	-18	1554	1542	1529	1517	1504	1549	1524	304	459	500	1130	1	1	60813311	921	3.26	0.41	12	0.02	464.00	3738.00	1940	20240523	-21.96	1404	20241011	7.83	1940	-21.96	20240523	1404	7.83	20241011	1940	-21.96	20240523	1404	7.83	20241011	0.12	N	007280	500	304 억	292129	N	N	4	N	N
133	20241106	130220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1524	-8	5	-0.52	19639887	12911	79.36	1532	1532	1510	1991	1073	1532	1521.17	0.48	-76	1554	1542	1529	1517	1504	1549	1524	304	459	500	1130	1	1	60813311	927	3.28	0.41	12	0.02	464.00	3738.00	1940	20240523	-21.44	1404	20241011	8.55	1940	-21.44	20240523	1404	8.55	20241011	1940	-21.44	20240523	1404	8.55	20241011	0.12	N	007280	500	304 억	292129	N	N	4	N	N
134	20241106	120215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1527	-5	5	-0.33	13900199	9138	56.17	1532	1532	1510	1991	1073	1532	1521.14	0.48	-20	1554	1542	1529	1517	1504	1549	1524	304	459	500	1130	1	1	60813311	929	3.29	0.41	12	0.02	464.00	3738.00	1940	20240523	-21.29	1404	20241011	8.76	1940	-21.29	20240523	1404	8.76	20241011	1940	-21.29	20240523	1404	8.76	20241011	0.12	N	007280	500	304 억	292129	N	N	4	N	N
135	20241106	110218	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1527	-5	5	-0.33	13787201	9064	55.71	1532	1532	1510	1991	1073	1532	1521.09	0.48	-20	1554	1542	1529	1517	1504	1549	1524	304	459	500	1130	1	1	60813311	929	3.29	0.41	12	0.01	464.00	3738.00	1940	20240523	-21.29	1404	20241011	8.76	1940	-21.29	20240523	1404	8.76	20241011	1940	-21.29	20240523	1404	8.76	20241011	0.12	N	007280	500	304 억	292129	N	N	4	N	N
136	20241106	100217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1527	-5	5	-0.33	12394577	8152	50.11	1532	1532	1510	1991	1073	1532	1520.43	0.48	40	1554	1542	1529	1517	1504	1549	1524	304	459	500	1130	1	1	60813311	929	3.29	0.41	12	0.01	464.00	3738.00	1940	20240523	-21.29	1404	20241011	8.76	1940	-21.29	20240523	1404	8.76	20241011	1940	-21.29	20240523	1404	8.76	20241011	0.12	N	007280	500	304 억	292129	N	N	4	N	N
137	20241106	090216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1531	-1	5	-0.07	772127	504	3.10	1532	1532	1531	1991	1073	1532	1532.00	0.48	0	1554	1542	1529	1517	1504	1549	1524	304	459	500	1130	1	1	60813311	931	3.30	0.41	12	0.00	464.00	3738.00	1940	20240523	-21.08	1404	20241011	9.05	1940	-21.08	20240523	1404	9.05	20241011	1940	-21.08	20240523	1404	9.05	20241011	0.12	N	007280	500	304 억	292129	N	N	4	N	N
138	20241105	160213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1532	-14	5	-0.91	24806094	16266	51.12	1529	1541	1516	2005	1083	1546	1525.03	0.48	95	1569	1557	1541	1529	1513	1549	1521	304	459	500	1140	1	1	60813311	932	3.30	0.41	12	0.03	464.00	3738.00	1940	20240523	-21.03	1404	20241011	9.12	1940	-21.03	20240523	1404	9.12	20241011	1940	-21.03	20240523	1404	9.12	20241011	0.12	N	007280	500	304 억	292166	N	N	4	N	N
139	20241105	150216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1532	-14	5	-0.91	23283141	15268	47.99	1529	1541	1516	2005	1083	1546	1524.96	0.48	45	1569	1557	1541	1529	1513	1549	1521	304	459	500	1140	1	1	60813311	932	3.30	0.41	12	0.03	464.00	3738.00	1940	20240523	-21.03	1404	20241011	9.12	1940	-21.03	20240523	1404	9.12	20241011	1940	-21.03	20240523	1404	9.12	20241011	0.12	N	007280	500	304 억	292166	N	N	0	N	N
140	20241105	140214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1537	-9	5	-0.58	17008695	11137	35.00	1529	1541	1520	2005	1083	1546	1527.22	0.48	-59	1569	1557	1541	1529	1513	1549	1521	304	459	500	1140	1	1	60813311	935	3.31	0.41	12	0.02	464.00	3738.00	1940	20240523	-20.77	1404	20241011	9.47	1940	-20.77	20240523	1404	9.47	20241011	1940	-20.77	20240523	1404	9.47	20241011	0.12	N	007280	500	304 억	292166	N	N	0	N	N
141	20241105	130214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1541	-5	5	-0.32	13818463	9042	28.42	1529	1541	1521	2005	1083	1546	1528.25	0.48	-58	1569	1557	1541	1529	1513	1549	1521	304	459	500	1140	1	1	60813311	937	3.32	0.41	12	0.01	464.00	3738.00	1940	20240523	-20.57	1404	20241011	9.76	1940	-20.57	20240523	1404	9.76	20241011	1940	-20.57	20240523	1404	9.76	20241011	0.12	N	007280	500	304 억	292166	N	N	0	N	N
142	20241105	120214	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1541	-5	5	-0.32	13818463	9042	28.42	1529	1541	1521	2005	1083	1546	1528.25	0.48	-58	1569	1557	1541	1529	1513	1549	1521	304	459	500	1140	1	1	60813311	937	3.32	0.41	12	0.01	464.00	3738.00	1940	20240523	-20.57	1404	20241011	9.76	1940	-20.57	20240523	1404	9.76	20241011	1940	-20.57	20240523	1404	9.76	20241011	0.12	N	007280	500	304 억	292166	N	N	0	N	N
143	20241105	110211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1541	-5	5	-0.32	13722979	8980	28.22	1529	1541	1521	2005	1083	1546	1528.17	0.48	-40	1569	1557	1541	1529	1513	1549	1521	304	459	500	1140	1	1	60813311	937	3.32	0.41	12	0.01	464.00	3738.00	1940	20240523	-20.57	1404	20241011	9.76	1940	-20.57	20240523	1404	9.76	20241011	1940	-20.57	20240523	1404	9.76	20241011	0.12	N	007280	500	304 억	292166	N	N	0	N	N
144	20241105	100213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1525	-21	5	-1.36	7764479	5086	15.99	1529	1541	1521	2005	1083	1546	1526.64	0.48	-40	1569	1557	1541	1529	1513	1549	1521	304	459	500	1140	1	1	60813311	927	3.29	0.41	12	0.01	464.00	3738.00	1940	20240523	-21.39	1404	20241011	8.62	1940	-21.39	20240523	1404	8.62	20241011	1940	-21.39	20240523	1404	8.62	20241011	0.12	N	007280	500	304 억	292166	N	N	0	N	N
145	20241105	090212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1529	-17	5	-1.10	47399	31	0.10	1529	1529	1529	2005	1083	1546	1529.00	0.48	0	1569	1557	1541	1529	1513	1549	1521	304	459	500	1140	1	1	60813311	930	3.30	0.41	12	0.00	464.00	3738.00	1940	20240523	-21.19	1404	20241011	8.90	1940	-21.19	20240523	1404	8.90	20241011	1940	-21.19	20240523	1404	8.90	20241011	0.12	N	007280	500	304 억	292166	N	N	0	N	N
146	20241104	160212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1546	-26	5	-1.65	48945784	31817	61.88	1553	1553	1525	2040	1101	1572	1538.32	0.48	-652	1606	1588	1554	1536	1502	1598	1546	304	468	500	1160	1	1	60813311	940	3.33	0.41	12	0.05	464.00	3738.00	1940	20240523	-20.31	1404	20241011	10.11	1940	-20.31	20240523	1404	10.11	20241011	1940	-20.31	20240523	1404	10.11	20241011	0.12	N	007280	500	304 억	292818	N	N	0	N	N
147	20241104	150215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1545	-27	5	-1.72	33229160	21651	42.11	1553	1553	1525	2040	1101	1572	1534.71	0.48	-603	1606	1588	1554	1536	1502	1598	1546	304	468	500	1160	1	1	60813311	940	3.33	0.41	12	0.04	464.00	3738.00	1940	20240523	-20.36	1404	20241011	10.04	1940	-20.36	20240523	1404	10.04	20241011	1940	-20.36	20240523	1404	10.04	20241011	0.12	N	007280	500	304 억	292818	N	N	0	N	N
148	20241104	140212	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1535	-37	5	-2.35	7937799	5167	10.05	1553	1553	1532	2040	1101	1572	1536.03	0.48	152	1606	1588	1554	1536	1502	1598	1546	304	468	500	1160	1	1	60813311	933	3.31	0.41	12	0.01	464.00	3738.00	1940	20240523	-20.88	1404	20241011	9.33	1940	-20.88	20240523	1404	9.33	20241011	1940	-20.88	20240523	1404	9.33	20241011	0.12	N	007280	500	304 억	292818	N	N	0	N	N
149	20241104	130154	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1536	-36	5	-2.29	7050567	4589	8.93	1553	1553	1532	2040	1101	1572	1536.16	0.48	44	1606	1588	1554	1536	1502	1598	1546	304	468	500	1160	1	1	60813311	934	3.31	0.41	12	0.01	464.00	3738.00	1940	20240523	-20.82	1404	20241011	9.40	1940	-20.82	20240523	1404	9.40	20241011	1940	-20.82	20240523	1404	9.40	20241011	0.12	N	007280	500	304 억	292818	N	N	0	N	N
150	20241104	120210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1545	-27	5	-1.72	7015081	4566	8.88	1553	1553	1532	2040	1101	1572	1536.13	0.48	44	1606	1588	1554	1536	1502	1598	1546	304	468	500	1160	1	1	60813311	940	3.33	0.41	12	0.01	464.00	3738.00	1940	20240523	-20.36	1404	20241011	10.04	1940	-20.36	20240523	1404	10.04	20241011	1940	-20.36	20240523	1404	10.04	20241011	0.12	N	007280	500	304 억	292818	N	N	0	N	N
151	20241104	110210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1542	-30	5	-1.91	6401893	4169	8.11	1553	1553	1532	2040	1101	1572	1535.32	0.48	86	1606	1588	1554	1536	1502	1598	1546	304	468	500	1160	1	1	60813311	938	3.32	0.41	12	0.01	464.00	3738.00	1940	20240523	-20.52	1404	20241011	9.83	1940	-20.52	20240523	1404	9.83	20241011	1940	-20.52	20240523	1404	9.83	20241011	0.12	N	007280	500	304 억	292818	N	N	0	N	N
152	20241104	100209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1537	-35	5	-2.23	3773517	2455	4.77	1553	1553	1532	2040	1101	1572	1536.63	0.48	44	1606	1588	1554	1536	1502	1598	1546	304	468	500	1160	1	1	60813311	935	3.31	0.41	12	0.00	464.00	3738.00	1940	20240523	-20.77	1404	20241011	9.47	1940	-20.77	20240523	1404	9.47	20241011	1940	-20.77	20240523	1404	9.47	20241011	0.12	N	007280	500	304 억	292818	N	N	0	N	N
153	20241104	090209	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1553	-19	5	-1.21	121723	78	0.15	1553	1553	1553	2040	1101	1572	1553.00	0.48	0	1606	1588	1554	1536	1502	1598	1546	304	468	500	1160	1	1	60813311	944	3.35	0.42	12	0.00	464.00	3738.00	1940	20240523	-19.95	1404	20241011	10.61	1940	-19.95	20240523	1404	10.61	20241011	1940	-19.95	20240523	1404	10.61	20241011	0.12	N	007280	500	304 억	292818	N	N	0	N	N
154	20241101	160205	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1572	26	2	1.68	76935476	50103	70.80	1545	1572	1520	2005	1083	1546	1535.55	0.48	614	1556	1550	1540	1534	1524	1554	1538	304	459	500	1140	1	1	60813311	956	3.39	0.42	12	0.08	464.00	3738.00	1940	20240523	-18.97	1404	20241011	11.97	1940	-18.97	20240523	1404	11.97	20241011	1940	-18.97	20240523	1404	11.97	20241011	0.12	N	007280	500	304 억	292244	N	N	2	N	N
155	20241101	150210	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1540	-6	5	-0.39	67161467	43793	61.89	1545	1545	1520	2005	1083	1546	1533.61	0.48	817	1556	1550	1540	1534	1524	1554	1538	304	459	500	1140	1	1	60813311	937	3.32	0.41	12	0.07	464.00	3738.00	1940	20240523	-20.62	1404	20241011	9.69	1940	-20.62	20240523	1404	9.69	20241011	1940	-20.62	20240523	1404	9.69	20241011	0.12	N	007280	500	304 억	292244	N	N	2	N	N
156	20241101	140207	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1533	-13	5	-0.84	67155321	43789	61.88	1545	1545	1520	2005	1083	1546	1533.61	0.48	817	1556	1550	1540	1534	1524	1554	1538	304	459	500	1140	1	1	60813311	932	3.30	0.41	12	0.07	464.00	3738.00	1940	20240523	-20.98	1404	20241011	9.19	1940	-20.98	20240523	1404	9.19	20241011	1940	-20.98	20240523	1404	9.19	20241011	0.12	N	007280	500	304 억	292244	N	N	2	N	N
157	20241101	130219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1536	-10	5	-0.65	65315128	42589	60.19	1545	1545	1520	2005	1083	1546	1533.61	0.48	817	1556	1550	1540	1534	1524	1554	1538	304	459	500	1140	1	1	60813311	934	3.31	0.41	12	0.07	464.00	3738.00	1940	20240523	-20.82	1404	20241011	9.40	1940	-20.82	20240523	1404	9.40	20241011	1940	-20.82	20240523	1404	9.40	20241011	0.12	N	007280	500	304 억	292244	N	N	2	N	N
158	20241101	120221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1536	-10	5	-0.65	20585032	13468	19.03	1545	1545	1520	2005	1083	1546	1528.44	0.48	817	1556	1550	1540	1534	1524	1554	1538	304	459	500	1140	1	1	60813311	934	3.31	0.41	12	0.02	464.00	3738.00	1940	20240523	-20.82	1404	20241011	9.40	1940	-20.82	20240523	1404	9.40	20241011	1940	-20.82	20240523	1404	9.40	20241011	0.12	N	007280	500	304 억	292244	N	N	2	N	N
159	20241101	110219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1534	-12	5	-0.78	11713567	7689	10.87	1545	1545	1520	2005	1083	1546	1523.42	0.48	11	1556	1550	1540	1534	1524	1554	1538	304	459	500	1140	1	1	60813311	933	3.31	0.41	12	0.01	464.00	3738.00	1940	20240523	-20.93	1404	20241011	9.26	1940	-20.93	20240523	1404	9.26	20241011	1940	-20.93	20240523	1404	9.26	20241011	0.12	N	007280	500	304 억	292244	N	N	2	N	N
160	20241101	100220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1521	-25	5	-1.62	7280781	4782	6.76	1545	1545	1521	2005	1083	1546	1522.54	0.48	525	1556	1550	1540	1534	1524	1554	1538	304	459	500	1140	1	1	60813311	925	3.28	0.41	12	0.01	464.00	3738.00	1940	20240523	-21.60	1404	20241011	8.33	1940	-21.60	20240523	1404	8.33	20241011	1940	-21.60	20240523	1404	8.33	20241011	0.12	N	007280	500	304 억	292244	N	N	2	N	N
161	20241101	090219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1545	-1	5	-0.06	7725	5	0.01	1545	1545	1545	2005	1083	1546	1545.00	0.48	0	1556	1550	1540	1534	1524	1554	1538	304	459	500	1140	1	1	60813311	940	3.33	0.41	12	0.00	464.00	3738.00	1940	20240523	-20.36	1404	20241011	10.04	1940	-20.36	20240523	1404	10.04	20241011	1940	-20.36	20240523	1404	10.04	20241011	0.12	N	007280	500	304 억	292244	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History