KissMeData/155660/price/prices-20241101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160940	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3915	-50	5	-1.26	17196530	4395	30.28	3970	3970	3870	5150	2780	3965	3912.75	0.50	-232	4031	3997	3931	3897	3831	4015	3915	80	1185	500	2930	5	1	16000000	626	3.58	0.29	12	0.03	1093.00	13467.00	4690	20240603	-16.52	3535	20241115	10.75	4690	-16.52	20240603	3535	10.75	20241115	4690	-16.52	20240603	3535	10.75	20241115	1.32	N	155660	500	80 억	79718	N	N	1	N	N
3	20241129	150957	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3890	-75	5	-1.89	14999935	3833	26.41	3970	3970	3870	5150	2780	3965	3913.37	0.50	-131	4031	3997	3931	3897	3831	4015	3915	80	1185	500	2930	5	1	16000000	622	3.56	0.29	12	0.02	1093.00	13467.00	4690	20240603	-17.06	3535	20241115	10.04	4690	-17.06	20240603	3535	10.04	20241115	4690	-17.06	20240603	3535	10.04	20241115	1.32	N	155660	500	80 억	79718	N	N	1	N	N
4	20241129	141001	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3890	-75	5	-1.89	14774325	3775	26.01	3970	3970	3870	5150	2780	3965	3913.73	0.50	-127	4031	3997	3931	3897	3831	4015	3915	80	1185	500	2930	5	1	16000000	622	3.56	0.29	12	0.02	1093.00	13467.00	4690	20240603	-17.06	3535	20241115	10.04	4690	-17.06	20240603	3535	10.04	20241115	4690	-17.06	20240603	3535	10.04	20241115	1.32	N	155660	500	80 억	79718	N	N	1	N	N
5	20241129	130957	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	-95	5	-2.40	13111505	3347	23.06	3970	3970	3870	5150	2780	3965	3917.39	0.50	-126	4031	3997	3931	3897	3831	4015	3915	80	1185	500	2930	5	1	16000000	619	3.54	0.29	12	0.02	1093.00	13467.00	4690	20240603	-17.48	3535	20241115	9.48	4690	-17.48	20240603	3535	9.48	20241115	4690	-17.48	20240603	3535	9.48	20241115	1.32	N	155660	500	80 억	79718	N	N	1	N	N
6	20241129	120958	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	-80	5	-2.02	11075300	2822	19.44	3970	3970	3885	5150	2780	3965	3924.63	0.50	-126	4031	3997	3931	3897	3831	4015	3915	80	1185	500	2930	5	1	16000000	622	3.55	0.29	12	0.02	1093.00	13467.00	4690	20240603	-17.16	3535	20241115	9.90	4690	-17.16	20240603	3535	9.90	20241115	4690	-17.16	20240603	3535	9.90	20241115	1.32	N	155660	500	80 억	79718	N	N	1	N	N
7	20241129	111000	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3905	-60	5	-1.51	10663360	2716	18.71	3970	3970	3905	5150	2780	3965	3926.13	0.50	-126	4031	3997	3931	3897	3831	4015	3915	80	1185	500	2930	5	1	16000000	625	3.57	0.29	12	0.02	1093.00	13467.00	4690	20240603	-16.74	3535	20241115	10.47	4690	-16.74	20240603	3535	10.47	20241115	4690	-16.74	20240603	3535	10.47	20241115	1.32	N	155660	500	80 억	79718	N	N	1	N	N
8	20241129	100954	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3905	-60	5	-1.51	10483730	2670	18.40	3970	3970	3905	5150	2780	3965	3926.49	0.50	-126	4031	3997	3931	3897	3831	4015	3915	80	1185	500	2930	5	1	16000000	625	3.57	0.29	12	0.02	1093.00	13467.00	4690	20240603	-16.74	3535	20241115	10.47	4690	-16.74	20240603	3535	10.47	20241115	4690	-16.74	20240603	3535	10.47	20241115	1.32	N	155660	500	80 억	79718	N	N	1	N	N
9	20241129	090957	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3940	-25	5	-0.63	1471575	371	2.56	3970	3970	3940	5150	2780	3965	3966.51	0.50	-117	4031	3997	3931	3897	3831	4015	3915	80	1185	500	2930	5	1	16000000	630	3.60	0.29	12	0.00	1093.00	13467.00	4690	20240603	-15.99	3535	20241115	11.46	4690	-15.99	20240603	3535	11.46	20241115	4690	-15.99	20240603	3535	11.46	20241115	1.32	N	155660	500	80 억	79718	N	N	1	N	N
10	20241128	160944	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3965	65	2	1.67	56507045	14514	307.04	3895	3965	3865	5070	2730	3900	3893.26	0.50	-45	3933	3916	3883	3866	3833	3925	3875	80	1170	500	2880	5	1	16000000	634	3.63	0.29	12	0.09	1093.00	13467.00	4690	20240603	-15.46	3535	20241115	12.16	4690	-15.46	20240603	3535	12.16	20241115	4690	-15.46	20240603	3535	12.16	20241115	1.29	N	155660	500	80 억	79763	N	N	1	N	N
11	20241128	151003	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	0	3	0.00	51296610	13192	279.08	3895	3900	3865	5070	2730	3900	3888.46	0.50	-119	3933	3916	3883	3866	3833	3925	3875	80	1170	500	2880	5	1	16000000	624	3.57	0.29	12	0.08	1093.00	13467.00	4690	20240603	-16.84	3535	20241115	10.33	4690	-16.84	20240603	3535	10.33	20241115	4690	-16.84	20240603	3535	10.33	20241115	1.29	N	155660	500	80 억	79763	N	N	0	N	N
12	20241128	140959	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	-15	5	-0.38	48321300	12424	262.83	3895	3900	3865	5070	2730	3900	3889.35	0.50	-82	3933	3916	3883	3866	3833	3925	3875	80	1170	500	2880	5	1	16000000	622	3.55	0.29	12	0.08	1093.00	13467.00	4690	20240603	-17.16	3535	20241115	9.90	4690	-17.16	20240603	3535	9.90	20241115	4690	-17.16	20240603	3535	9.90	20241115	1.29	N	155660	500	80 억	79763	N	N	0	N	N
13	20241128	130957	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-35	5	-0.90	5258215	1358	28.73	3895	3900	3865	5070	2730	3900	3872.03	0.50	-92	3933	3916	3883	3866	3833	3925	3875	80	1170	500	2880	5	1	16000000	618	3.54	0.29	12	0.01	1093.00	13467.00	4690	20240603	-17.59	3535	20241115	9.34	4690	-17.59	20240603	3535	9.34	20241115	4690	-17.59	20240603	3535	9.34	20241115	1.29	N	155660	500	80 억	79763	N	N	0	N	N
14	20241128	121002	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-35	5	-0.90	5254350	1357	28.71	3895	3900	3865	5070	2730	3900	3872.03	0.50	-92	3933	3916	3883	3866	3833	3925	3875	80	1170	500	2880	5	1	16000000	618	3.54	0.29	12	0.01	1093.00	13467.00	4690	20240603	-17.59	3535	20241115	9.34	4690	-17.59	20240603	3535	9.34	20241115	4690	-17.59	20240603	3535	9.34	20241115	1.29	N	155660	500	80 억	79763	N	N	0	N	N
15	20241128	111004	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-35	5	-0.90	5254350	1357	28.71	3895	3900	3865	5070	2730	3900	3872.03	0.50	-92	3933	3916	3883	3866	3833	3925	3875	80	1170	500	2880	5	1	16000000	618	3.54	0.29	12	0.01	1093.00	13467.00	4690	20240603	-17.59	3535	20241115	9.34	4690	-17.59	20240603	3535	9.34	20241115	4690	-17.59	20240603	3535	9.34	20241115	1.29	N	155660	500	80 억	79763	N	N	0	N	N
16	20241128	101000	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	-15	5	-0.38	346680	89	1.88	3895	3900	3885	5070	2730	3900	3895.28	0.50	-70	3933	3916	3883	3866	3833	3925	3875	80	1170	500	2880	5	1	16000000	622	3.55	0.29	12	0.00	1093.00	13467.00	4690	20240603	-17.16	3535	20241115	9.90	4690	-17.16	20240603	3535	9.90	20241115	4690	-17.16	20240603	3535	9.90	20241115	1.29	N	155660	500	80 억	79763	N	N	0	N	N
17	20241128	090956	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	0	3	0.00	202545	52	1.10	3895	3900	3895	5070	2730	3900	3895.10	0.50	-51	3933	3916	3883	3866	3833	3925	3875	80	1170	500	2880	5	1	16000000	624	3.57	0.29	12	0.00	1093.00	13467.00	4690	20240603	-16.84	3535	20241115	10.33	4690	-16.84	20240603	3535	10.33	20241115	4690	-16.84	20240603	3535	10.33	20241115	1.29	N	155660	500	80 억	79763	N	N	0	N	N
18	20241127	160935	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	20	2	0.52	18261680	4727	31.03	3900	3900	3850	5040	2720	3880	3863.26	0.50	-36	3936	3907	3881	3852	3826	3922	3867	80	1160	500	2870	5	1	16000000	624	3.57	0.29	12	0.03	1093.00	13467.00	4690	20240603	-16.84	3535	20241115	10.33	4690	-16.84	20240603	3535	10.33	20241115	4690	-16.84	20240603	3535	10.33	20241115	1.29	N	155660	500	80 억	79799	N	N	0	N	N
19	20241127	150954	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3890	10	2	0.26	17274980	4474	29.37	3900	3900	3850	5040	2720	3880	3861.19	0.50	32	3936	3907	3881	3852	3826	3922	3867	80	1160	500	2870	5	1	16000000	622	3.56	0.29	12	0.03	1093.00	13467.00	4690	20240603	-17.06	3535	20241115	10.04	4690	-17.06	20240603	3535	10.04	20241115	4690	-17.06	20240603	3535	10.04	20241115	1.29	N	155660	500	80 억	79799	N	N	0	N	N
20	20241127	140950	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3850	-30	5	-0.77	9857490	2554	16.77	3900	3900	3850	5040	2720	3880	3859.63	0.50	34	3936	3907	3881	3852	3826	3922	3867	80	1160	500	2870	5	1	16000000	616	3.52	0.29	12	0.02	1093.00	13467.00	4690	20240603	-17.91	3535	20241115	8.91	4690	-17.91	20240603	3535	8.91	20241115	4690	-17.91	20240603	3535	8.91	20241115	1.29	N	155660	500	80 억	79799	N	N	0	N	N
21	20241127	130946	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-15	5	-0.39	7836170	2031	13.33	3900	3900	3850	5040	2720	3880	3858.28	0.50	34	3936	3907	3881	3852	3826	3922	3867	80	1160	500	2870	5	1	16000000	618	3.54	0.29	12	0.01	1093.00	13467.00	4690	20240603	-17.59	3535	20241115	9.34	4690	-17.59	20240603	3535	9.34	20241115	4690	-17.59	20240603	3535	9.34	20241115	1.29	N	155660	500	80 억	79799	N	N	0	N	N
22	20241127	120955	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-15	5	-0.39	5961175	1544	10.14	3900	3900	3850	5040	2720	3880	3860.86	0.50	34	3936	3907	3881	3852	3826	3922	3867	80	1160	500	2870	5	1	16000000	618	3.54	0.29	12	0.01	1093.00	13467.00	4690	20240603	-17.59	3535	20241115	9.34	4690	-17.59	20240603	3535	9.34	20241115	4690	-17.59	20240603	3535	9.34	20241115	1.29	N	155660	500	80 억	79799	N	N	0	N	N
23	20241127	110951	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-15	5	-0.39	5961175	1544	10.14	3900	3900	3850	5040	2720	3880	3860.86	0.50	34	3936	3907	3881	3852	3826	3922	3867	80	1160	500	2870	5	1	16000000	618	3.54	0.29	12	0.01	1093.00	13467.00	4690	20240603	-17.59	3535	20241115	9.34	4690	-17.59	20240603	3535	9.34	20241115	4690	-17.59	20240603	3535	9.34	20241115	1.29	N	155660	500	80 억	79799	N	N	0	N	N
24	20241127	100952	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-15	5	-0.39	4508745	1168	7.67	3900	3900	3850	5040	2720	3880	3860.23	0.50	34	3936	3907	3881	3852	3826	3922	3867	80	1160	500	2870	5	1	16000000	618	3.54	0.29	12	0.01	1093.00	13467.00	4690	20240603	-17.59	3535	20241115	9.34	4690	-17.59	20240603	3535	9.34	20241115	4690	-17.59	20240603	3535	9.34	20241115	1.29	N	155660	500	80 억	79799	N	N	0	N	N
25	20241127	090950	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3875	-5	5	-0.13	23275	6	0.04	3900	3900	3875	5040	2720	3880	3879.17	0.50	0	3936	3907	3881	3852	3826	3922	3867	80	1160	500	2870	5	1	16000000	620	3.55	0.29	12	0.00	1093.00	13467.00	4690	20240603	-17.38	3535	20241115	9.62	4690	-17.38	20240603	3535	9.62	20241115	4690	-17.38	20240603	3535	9.62	20241115	1.29	N	155660	500	80 억	79799	N	N	0	N	N
26	20241126	160937	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3880	-10	5	-0.26	59089615	15233	202.22	3860	3910	3855	5050	2725	3890	3879.05	0.50	-91	3943	3916	3863	3836	3783	3930	3850	80	1160	500	2870	5	1	16000000	621	3.55	0.29	12	0.10	1093.00	13467.00	4720	20231117	-17.80	3535	20241115	9.76	4690	-17.27	20240603	3535	9.76	20241115	4690	-17.27	20240603	3535	9.76	20241115	1.27	N	155660	500	80 억	79890	N	N	0	N	N
27	20241126	150946	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3905	15	2	0.39	58216320	15008	199.23	3860	3910	3855	5050	2725	3890	3879.02	0.50	-85	3943	3916	3863	3836	3783	3930	3850	80	1160	500	2870	5	1	16000000	625	3.57	0.29	12	0.09	1093.00	13467.00	4720	20231117	-17.27	3535	20241115	10.47	4690	-16.74	20240603	3535	10.47	20241115	4690	-16.74	20240603	3535	10.47	20241115	1.27	N	155660	500	80 억	79890	N	N	0	N	N
28	20241126	140946	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3895	5	2	0.13	53893605	13900	184.52	3860	3910	3855	5050	2725	3890	3877.24	0.50	-137	3943	3916	3863	3836	3783	3930	3850	80	1160	500	2870	5	1	16000000	623	3.56	0.29	12	0.09	1093.00	13467.00	4720	20231117	-17.48	3535	20241115	10.18	4690	-16.95	20240603	3535	10.18	20241115	4690	-16.95	20240603	3535	10.18	20241115	1.27	N	155660	500	80 억	79890	N	N	0	N	N
29	20241126	130943	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3895	5	2	0.13	45156830	11649	154.64	3860	3910	3855	5050	2725	3890	3876.46	0.50	-76	3943	3916	3863	3836	3783	3930	3850	80	1160	500	2870	5	1	16000000	623	3.56	0.29	12	0.07	1093.00	13467.00	4720	20231117	-17.48	3535	20241115	10.18	4690	-16.95	20240603	3535	10.18	20241115	4690	-16.95	20240603	3535	10.18	20241115	1.27	N	155660	500	80 억	79890	N	N	0	N	N
30	20241126	120948	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3880	-10	5	-0.26	43871600	11317	150.23	3860	3910	3855	5050	2725	3890	3876.61	0.50	-105	3943	3916	3863	3836	3783	3930	3850	80	1160	500	2870	5	1	16000000	621	3.55	0.29	12	0.07	1093.00	13467.00	4720	20231117	-17.80	3535	20241115	9.76	4690	-17.27	20240603	3535	9.76	20241115	4690	-17.27	20240603	3535	9.76	20241115	1.27	N	155660	500	80 억	79890	N	N	0	N	N
31	20241126	110953	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	10	2	0.26	39490975	10186	135.22	3860	3910	3855	5050	2725	3890	3876.99	0.50	-117	3943	3916	3863	3836	3783	3930	3850	80	1160	500	2870	5	1	16000000	624	3.57	0.29	12	0.06	1093.00	13467.00	4720	20231117	-17.37	3535	20241115	10.33	4690	-16.84	20240603	3535	10.33	20241115	4690	-16.84	20240603	3535	10.33	20241115	1.27	N	155660	500	80 억	79890	N	N	0	N	N
32	20241126	100958	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3910	20	2	0.51	24469690	6314	83.82	3860	3910	3855	5050	2725	3890	3875.47	0.50	-109	3943	3916	3863	3836	3783	3930	3850	80	1160	500	2870	5	1	16000000	626	3.58	0.29	12	0.04	1093.00	13467.00	4720	20231117	-17.16	3535	20241115	10.61	4690	-16.63	20240603	3535	10.61	20241115	4690	-16.63	20240603	3535	10.61	20241115	1.27	N	155660	500	80 억	79890	N	N	0	N	N
33	20241126	090949	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	-5	5	-0.13	27045	7	0.09	3860	3885	3860	5050	2725	3890	3863.57	0.50	-1	3943	3916	3863	3836	3783	3930	3850	80	1160	500	2870	5	1	16000000	622	3.55	0.29	12	0.00	1093.00	13467.00	4720	20231117	-17.69	3535	20241115	9.90	4690	-17.16	20240603	3535	9.90	20241115	4690	-17.16	20240603	3535	9.90	20241115	1.27	N	155660	500	80 억	79890	N	N	0	N	N
34	20241125	160924	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3890	70	2	1.83	28823005	7527	156.42	3870	3890	3810	4965	2675	3820	3829.28	0.50	-182	3850	3835	3825	3810	3800	3830	3805	80	1145	500	2820	5	1	16000000	622	3.56	0.29	12	0.05	1093.00	13467.00	4720	20231117	-17.58	3535	20241115	10.04	4690	-17.06	20240603	3535	10.04	20241115	4690	-17.06	20240603	3535	10.04	20241115	1.27	N	155660	500	80 억	80072	N	N	0	N	N
35	20241125	150943	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3835	15	2	0.39	25801225	6748	140.23	3870	3870	3810	4965	2675	3820	3823.54	0.50	-13	3850	3835	3825	3810	3800	3830	3805	80	1145	500	2820	5	1	16000000	614	3.51	0.28	12	0.04	1093.00	13467.00	4720	20231117	-18.75	3535	20241115	8.49	4690	-18.23	20240603	3535	8.49	20241115	4690	-18.23	20240603	3535	8.49	20241115	1.27	N	155660	500	80 억	80072	N	N	0	N	N
36	20241125	140941	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	0	3	0.00	18731970	4901	101.85	3870	3870	3810	4965	2675	3820	3822.07	0.50	29	3850	3835	3825	3810	3800	3830	3805	80	1145	500	2820	5	1	16000000	611	3.49	0.28	12	0.03	1093.00	13467.00	4720	20231117	-19.07	3535	20241115	8.06	4690	-18.55	20240603	3535	8.06	20241115	4690	-18.55	20240603	3535	8.06	20241115	1.27	N	155660	500	80 억	80072	N	N	0	N	N
37	20241125	130934	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	-10	5	-0.26	9951570	2605	54.14	3870	3870	3810	4965	2675	3820	3820.18	0.50	33	3850	3835	3825	3810	3800	3830	3805	80	1145	500	2820	5	1	16000000	610	3.49	0.28	12	0.02	1093.00	13467.00	4720	20231117	-19.28	3535	20241115	7.78	4690	-18.76	20240603	3535	7.78	20241115	4690	-18.76	20240603	3535	7.78	20241115	1.27	N	155660	500	80 억	80072	N	N	0	N	N
38	20241125	120944	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	0	3	0.00	5460455	1427	29.66	3870	3870	3810	4965	2675	3820	3826.53	0.50	33	3850	3835	3825	3810	3800	3830	3805	80	1145	500	2820	5	1	16000000	611	3.49	0.28	12	0.01	1093.00	13467.00	4720	20231117	-19.07	3535	20241115	8.06	4690	-18.55	20240603	3535	8.06	20241115	4690	-18.55	20240603	3535	8.06	20241115	1.27	N	155660	500	80 억	80072	N	N	0	N	N
39	20241125	110938	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3830	10	2	0.26	5265635	1376	28.60	3870	3870	3810	4965	2675	3820	3826.77	0.50	33	3850	3835	3825	3810	3800	3830	3805	80	1145	500	2820	5	1	16000000	613	3.50	0.28	12	0.01	1093.00	13467.00	4720	20231117	-18.86	3535	20241115	8.35	4690	-18.34	20240603	3535	8.35	20241115	4690	-18.34	20240603	3535	8.35	20241115	1.27	N	155660	500	80 억	80072	N	N	0	N	N
40	20241125	100927	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3840	20	2	0.52	5100945	1333	27.70	3870	3870	3810	4965	2675	3820	3826.67	0.50	33	3850	3835	3825	3810	3800	3830	3805	80	1145	500	2820	5	1	16000000	614	3.51	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.64	3535	20241115	8.63	4690	-18.12	20240603	3535	8.63	20241115	4690	-18.12	20240603	3535	8.63	20241115	1.27	N	155660	500	80 억	80072	N	N	0	N	N
41	20241125	090928	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	-10	5	-0.26	1921090	501	10.41	3870	3870	3810	4965	2675	3820	3834.51	0.50	-30	3850	3835	3825	3810	3800	3830	3805	80	1145	500	2820	5	1	16000000	610	3.49	0.28	12	0.00	1093.00	13467.00	4720	20231117	-19.28	3535	20241115	7.78	4690	-18.76	20240603	3535	7.78	20241115	4690	-18.76	20240603	3535	7.78	20241115	1.27	N	155660	500	80 억	80072	N	N	0	N	N
42	20241122	160836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	5	2	0.13	18427900	4812	103.73	3835	3840	3815	4955	2675	3815	3829.57	0.50	15	3848	3831	3818	3801	3788	3825	3795	80	1140	500	2820	5	1	16000000	611	3.49	0.28	12	0.03	1093.00	13467.00	4720	20231117	-19.07	3535	20241115	8.06	4690	-18.55	20240603	3535	8.06	20241115	4690	-18.55	20240603	3535	8.06	20241115	1.23	N	155660	500	80 억	80068	N	N	0	N	N
43	20241122	150849	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3835	20	2	0.52	17904545	4675	100.78	3835	3840	3815	4955	2675	3815	3829.85	0.50	67	3848	3831	3818	3801	3788	3825	3795	80	1140	500	2820	5	1	16000000	614	3.51	0.28	12	0.03	1093.00	13467.00	4720	20231117	-18.75	3535	20241115	8.49	4690	-18.23	20240603	3535	8.49	20241115	4690	-18.23	20240603	3535	8.49	20241115	1.23	N	155660	500	80 억	80068	N	N	0	N	N
44	20241122	140850	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3830	15	2	0.39	16229690	4238	91.36	3835	3840	3815	4955	2675	3815	3829.56	0.50	9	3848	3831	3818	3801	3788	3825	3795	80	1140	500	2820	5	1	16000000	613	3.50	0.28	12	0.03	1093.00	13467.00	4720	20231117	-18.86	3535	20241115	8.35	4690	-18.34	20240603	3535	8.35	20241115	4690	-18.34	20240603	3535	8.35	20241115	1.23	N	155660	500	80 억	80068	N	N	0	N	N
45	20241122	130846	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3830	15	2	0.39	16099470	4204	90.62	3835	3840	3815	4955	2675	3815	3829.56	0.50	9	3848	3831	3818	3801	3788	3825	3795	80	1140	500	2820	5	1	16000000	613	3.50	0.28	12	0.03	1093.00	13467.00	4720	20231117	-18.86	3535	20241115	8.35	4690	-18.34	20240603	3535	8.35	20241115	4690	-18.34	20240603	3535	8.35	20241115	1.23	N	155660	500	80 억	80068	N	N	0	N	N
46	20241122	120851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	5	2	0.13	16087980	4201	90.56	3835	3840	3815	4955	2675	3815	3829.56	0.50	9	3848	3831	3818	3801	3788	3825	3795	80	1140	500	2820	5	1	16000000	611	3.49	0.28	12	0.03	1093.00	13467.00	4720	20231117	-19.07	3535	20241115	8.06	4690	-18.55	20240603	3535	8.06	20241115	4690	-18.55	20240603	3535	8.06	20241115	1.23	N	155660	500	80 억	80068	N	N	0	N	N
47	20241122	110843	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3835	20	2	0.52	12160805	3175	68.44	3835	3840	3815	4955	2675	3815	3830.17	0.50	39	3848	3831	3818	3801	3788	3825	3795	80	1140	500	2820	5	1	16000000	614	3.51	0.28	12	0.02	1093.00	13467.00	4720	20231117	-18.75	3535	20241115	8.49	4690	-18.23	20240603	3535	8.49	20241115	4690	-18.23	20240603	3535	8.49	20241115	1.23	N	155660	500	80 억	80068	N	N	0	N	N
48	20241122	100900	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3835	20	2	0.52	9526245	2488	53.63	3835	3840	3815	4955	2675	3815	3828.88	0.50	42	3848	3831	3818	3801	3788	3825	3795	80	1140	500	2820	5	1	16000000	614	3.51	0.28	12	0.02	1093.00	13467.00	4720	20231117	-18.75	3535	20241115	8.49	4690	-18.23	20240603	3535	8.49	20241115	4690	-18.23	20240603	3535	8.49	20241115	1.23	N	155660	500	80 억	80068	N	N	0	N	N
49	20241122	090851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3840	25	2	0.66	72870	19	0.41	3835	3840	3835	4955	2675	3815	3835.26	0.50	0	3848	3831	3818	3801	3788	3825	3795	80	1140	500	2820	5	1	16000000	614	3.51	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.64	3535	20241115	8.63	4690	-18.12	20240603	3535	8.63	20241115	4690	-18.12	20240603	3535	8.63	20241115	1.23	N	155660	500	80 억	80068	N	N	0	N	N
50	20241121	160842	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3815	10	2	0.26	17495635	4589	35.11	3825	3835	3805	4945	2665	3805	3812.52	0.50	-55	3905	3855	3820	3770	3735	3837	3752	80	1140	500	2810	5	1	16000000	610	3.49	0.28	12	0.03	1093.00	13467.00	4720	20231117	-19.17	3535	20241115	7.92	4690	-18.66	20240603	3535	7.92	20241115	4690	-18.66	20240603	3535	7.92	20241115	1.23	N	155660	500	80 억	80185	N	N	1	N	N
51	20241121	150901	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	15	2	0.39	17133205	4494	34.38	3825	3835	3805	4945	2665	3805	3812.46	0.50	-45	3905	3855	3820	3770	3735	3837	3752	80	1140	500	2810	5	1	16000000	611	3.49	0.28	12	0.03	1093.00	13467.00	4720	20231117	-19.07	3535	20241115	8.06	4690	-18.55	20240603	3535	8.06	20241115	4690	-18.55	20240603	3535	8.06	20241115	1.23	N	155660	500	80 억	80185	N	N	1	N	N
52	20241121	140900	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	15	2	0.39	16972825	4452	34.06	3825	3835	3805	4945	2665	3805	3812.40	0.50	-57	3905	3855	3820	3770	3735	3837	3752	80	1140	500	2810	5	1	16000000	611	3.49	0.28	12	0.03	1093.00	13467.00	4720	20231117	-19.07	3535	20241115	8.06	4690	-18.55	20240603	3535	8.06	20241115	4690	-18.55	20240603	3535	8.06	20241115	1.23	N	155660	500	80 억	80185	N	N	1	N	N
53	20241121	130851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	15	2	0.39	15061600	3951	30.23	3825	3835	3805	4945	2665	3805	3812.10	0.50	-33	3905	3855	3820	3770	3735	3837	3752	80	1140	500	2810	5	1	16000000	611	3.49	0.28	12	0.02	1093.00	13467.00	4720	20231117	-19.07	3535	20241115	8.06	4690	-18.55	20240603	3535	8.06	20241115	4690	-18.55	20240603	3535	8.06	20241115	1.23	N	155660	500	80 억	80185	N	N	1	N	N
54	20241121	120852	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3805	0	3	0.00	8590340	2253	17.24	3825	3835	3805	4945	2665	3805	3812.85	0.50	-14	3905	3855	3820	3770	3735	3837	3752	80	1140	500	2810	5	1	16000000	609	3.48	0.28	12	0.01	1093.00	13467.00	4720	20231117	-19.39	3535	20241115	7.64	4690	-18.87	20240603	3535	7.64	20241115	4690	-18.87	20240603	3535	7.64	20241115	1.23	N	155660	500	80 억	80185	N	N	1	N	N
55	20241121	110854	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	5	2	0.13	8099460	2124	16.25	3825	3835	3805	4945	2665	3805	3813.31	0.50	-27	3905	3855	3820	3770	3735	3837	3752	80	1140	500	2810	5	1	16000000	610	3.49	0.28	12	0.01	1093.00	13467.00	4720	20231117	-19.28	3535	20241115	7.78	4690	-18.76	20240603	3535	7.78	20241115	4690	-18.76	20240603	3535	7.78	20241115	1.23	N	155660	500	80 억	80185	N	N	1	N	N
56	20241121	100856	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	5	2	0.13	7943250	2083	15.94	3825	3835	3805	4945	2665	3805	3813.37	0.50	-41	3905	3855	3820	3770	3735	3837	3752	80	1140	500	2810	5	1	16000000	610	3.49	0.28	12	0.01	1093.00	13467.00	4720	20231117	-19.28	3535	20241115	7.78	4690	-18.76	20240603	3535	7.78	20241115	4690	-18.76	20240603	3535	7.78	20241115	1.23	N	155660	500	80 억	80185	N	N	1	N	N
57	20241121	090856	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3825	20	2	0.53	26775	7	0.05	3825	3825	3825	4945	2665	3805	3825.00	0.50	0	3905	3855	3820	3770	3735	3837	3752	80	1140	500	2810	5	1	16000000	612	3.50	0.28	12	0.00	1093.00	13467.00	4720	20231117	-18.96	3535	20241115	8.20	4690	-18.44	20240603	3535	8.20	20241115	4690	-18.44	20240603	3535	8.20	20241115	1.23	N	155660	500	80 억	80185	N	N	1	N	N
58	20241120	160848	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3805	-55	5	-1.42	49926305	13063	772.96	3865	3870	3785	5010	2705	3860	3821.96	0.50	-393	3893	3876	3848	3831	3803	3885	3840	80	1150	500	2850	5	1	16000000	609	3.48	0.28	12	0.08	1093.00	13467.00	4720	20231117	-19.39	3535	20241115	7.64	4690	-18.87	20240603	3535	7.64	20241115	4690	-18.87	20240603	3535	7.64	20241115	1.20	N	155660	500	80 억	80578	N	N	1	N	N
59	20241120	150859	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3830	-30	5	-0.78	39464510	10319	610.59	3865	3870	3785	5010	2705	3860	3824.45	0.50	-383	3893	3876	3848	3831	3803	3885	3840	80	1150	500	2850	5	1	16000000	613	3.50	0.28	12	0.06	1093.00	13467.00	4720	20231117	-18.86	3535	20241115	8.35	4690	-18.34	20240603	3535	8.35	20241115	4690	-18.34	20240603	3535	8.35	20241115	1.20	N	155660	500	80 억	80578	N	N	0	N	N
60	20241120	140902	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3855	-5	5	-0.13	28313725	7413	438.64	3865	3870	3785	5010	2705	3860	3819.47	0.50	-315	3893	3876	3848	3831	3803	3885	3840	80	1150	500	2850	5	1	16000000	617	3.53	0.29	12	0.05	1093.00	13467.00	4720	20231117	-18.33	3535	20241115	9.05	4690	-17.80	20240603	3535	9.05	20241115	4690	-17.80	20240603	3535	9.05	20241115	1.20	N	155660	500	80 억	80578	N	N	0	N	N
61	20241120	130904	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3855	-5	5	-0.13	24103285	6319	373.91	3865	3870	3785	5010	2705	3860	3814.41	0.50	-314	3893	3876	3848	3831	3803	3885	3840	80	1150	500	2850	5	1	16000000	617	3.53	0.29	12	0.04	1093.00	13467.00	4720	20231117	-18.33	3535	20241115	9.05	4690	-17.80	20240603	3535	9.05	20241115	4690	-17.80	20240603	3535	9.05	20241115	1.20	N	155660	500	80 억	80578	N	N	0	N	N
62	20241120	120902	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3835	-25	5	-0.65	22348545	5864	346.98	3865	3865	3785	5010	2705	3860	3811.14	0.50	-311	3893	3876	3848	3831	3803	3885	3840	80	1150	500	2850	5	1	16000000	614	3.51	0.28	12	0.04	1093.00	13467.00	4720	20231117	-18.75	3535	20241115	8.49	4690	-18.23	20240603	3535	8.49	20241115	4690	-18.23	20240603	3535	8.49	20241115	1.20	N	155660	500	80 억	80578	N	N	0	N	N
63	20241120	110905	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3845	-15	5	-0.39	16640645	4376	258.93	3865	3865	3785	5010	2705	3860	3802.71	0.50	-311	3893	3876	3848	3831	3803	3885	3840	80	1150	500	2850	5	1	16000000	615	3.52	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.54	3535	20241115	8.77	4690	-18.02	20240603	3535	8.77	20241115	4690	-18.02	20240603	3535	8.77	20241115	1.20	N	155660	500	80 억	80578	N	N	0	N	N
64	20241120	100902	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3790	-70	5	-1.81	8255460	2171	128.46	3865	3865	3785	5010	2705	3860	3802.61	0.50	-77	3893	3876	3848	3831	3803	3885	3840	80	1150	500	2850	5	1	16000000	606	3.47	0.28	12	0.01	1093.00	13467.00	4720	20231117	-19.70	3535	20241115	7.21	4690	-19.19	20240603	3535	7.21	20241115	4690	-19.19	20240603	3535	7.21	20241115	1.20	N	155660	500	80 억	80578	N	N	0	N	N
65	20241120	090901	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	5	2	0.13	409555	106	6.27	3865	3865	3860	5010	2705	3860	3863.73	0.50	-38	3893	3876	3848	3831	3803	3885	3840	80	1150	500	2850	5	1	16000000	618	3.54	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.11	3535	20241115	9.34	4690	-17.59	20240603	3535	9.34	20241115	4690	-17.59	20240603	3535	9.34	20241115	1.20	N	155660	500	80 억	80578	N	N	0	N	N
66	20241119	160813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	40	2	1.05	6505155	1690	15.25	3840	3865	3820	4965	2675	3820	3849.20	0.50	-2	3990	3905	3755	3670	3520	3947	3712	80	1145	500	2820	5	1	16000000	618	3.53	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.22	3535	20241115	9.19	4690	-17.70	20240603	3535	9.19	20241115	4690	-17.70	20240603	3535	9.19	20241115	1.20	N	155660	500	80 억	80568	N	N	0	N	N
67	20241119	150826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3845	25	2	0.65	3880355	1010	9.11	3840	3865	3820	4965	2675	3820	3841.94	0.50	-1	3990	3905	3755	3670	3520	3947	3712	80	1145	500	2820	5	1	16000000	615	3.52	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.54	3535	20241115	8.77	4690	-18.02	20240603	3535	8.77	20241115	4690	-18.02	20240603	3535	8.77	20241115	1.20	N	155660	500	80 억	80568	N	N	0	N	N
68	20241119	140825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	40	2	1.05	3711235	966	8.72	3840	3865	3820	4965	2675	3820	3841.86	0.50	11	3990	3905	3755	3670	3520	3947	3712	80	1145	500	2820	5	1	16000000	618	3.53	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.22	3535	20241115	9.19	4690	-17.70	20240603	3535	9.19	20241115	4690	-17.70	20240603	3535	9.19	20241115	1.20	N	155660	500	80 억	80568	N	N	0	N	N
69	20241119	130829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	40	2	1.05	3319030	864	7.80	3840	3865	3820	4965	2675	3820	3841.47	0.50	11	3990	3905	3755	3670	3520	3947	3712	80	1145	500	2820	5	1	16000000	618	3.53	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.22	3535	20241115	9.19	4690	-17.70	20240603	3535	9.19	20241115	4690	-17.70	20240603	3535	9.19	20241115	1.20	N	155660	500	80 억	80568	N	N	0	N	N
70	20241119	120820	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3845	25	2	0.65	2999460	781	7.05	3840	3865	3820	4965	2675	3820	3840.54	0.50	10	3990	3905	3755	3670	3520	3947	3712	80	1145	500	2820	5	1	16000000	615	3.52	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.54	3535	20241115	8.77	4690	-18.02	20240603	3535	8.77	20241115	4690	-18.02	20240603	3535	8.77	20241115	1.20	N	155660	500	80 억	80568	N	N	0	N	N
71	20241119	110828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3850	30	2	0.79	2295815	598	5.40	3840	3865	3820	4965	2675	3820	3839.16	0.50	-2	3990	3905	3755	3670	3520	3947	3712	80	1145	500	2820	5	1	16000000	616	3.52	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.43	3535	20241115	8.91	4690	-17.91	20240603	3535	8.91	20241115	4690	-17.91	20240603	3535	8.91	20241115	1.20	N	155660	500	80 억	80568	N	N	0	N	N
72	20241119	100851	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3855	35	2	0.92	1933665	504	4.55	3840	3855	3820	4965	2675	3820	3836.64	0.50	-6	3990	3905	3755	3670	3520	3947	3712	80	1145	500	2820	5	1	16000000	617	3.53	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.33	3535	20241115	9.05	4690	-17.80	20240603	3535	9.05	20241115	4690	-17.80	20240603	3535	9.05	20241115	1.20	N	155660	500	80 억	80568	N	N	0	N	N
73	20241119	090843	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	0	3	0.00	444000	116	1.05	3840	3840	3820	4965	2675	3820	3827.59	0.50	-6	3990	3905	3755	3670	3520	3947	3712	80	1145	500	2820	5	1	16000000	611	3.49	0.28	12	0.00	1093.00	13467.00	4720	20231117	-19.07	3535	20241115	8.06	4690	-18.55	20240603	3535	8.06	20241115	4690	-18.55	20240603	3535	8.06	20241115	1.20	N	155660	500	80 억	80568	N	N	0	N	N
74	20241118	160817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	170	2	4.66	41282290	11025	39.59	3650	3840	3605	4745	2555	3650	3744.33	0.50	1920	3766	3707	3621	3562	3476	3737	3592	80	1095	500	2700	5	1	16000000	611	3.49	0.28	12	0.07	1093.00	13467.00	4720	20231117	-19.07	3535	20241115	8.06	4690	-18.55	20240603	3535	8.06	20241115	4690	-18.55	20240603	3535	8.06	20241115	1.20	N	155660	500	80 억	80300	N	N	0	N	N
75	20241118	150827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3815	165	2	4.52	36793290	9850	35.37	3650	3820	3605	4745	2555	3650	3735.36	0.50	1923	3766	3707	3621	3562	3476	3737	3592	80	1095	500	2700	5	1	16000000	610	3.49	0.28	12	0.06	1093.00	13467.00	4720	20231117	-19.17	3535	20241115	7.92	4690	-18.66	20240603	3535	7.92	20241115	4690	-18.66	20240603	3535	7.92	20241115	1.20	N	155660	500	80 억	80300	N	N	0	N	N
76	20241118	140828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3800	150	2	4.11	35223120	9438	33.89	3650	3820	3605	4745	2555	3650	3732.05	0.50	1626	3766	3707	3621	3562	3476	3737	3592	80	1095	500	2700	5	1	16000000	608	3.48	0.28	12	0.06	1093.00	13467.00	4720	20231117	-19.49	3535	20241115	7.50	4690	-18.98	20240603	3535	7.50	20241115	4690	-18.98	20240603	3535	7.50	20241115	1.20	N	155660	500	80 억	80300	N	N	0	N	N
77	20241118	130825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3805	155	2	4.25	24934785	6734	24.18	3650	3805	3605	4745	2555	3650	3702.82	0.50	1343	3766	3707	3621	3562	3476	3737	3592	80	1095	500	2700	5	1	16000000	609	3.48	0.28	12	0.04	1093.00	13467.00	4720	20231117	-19.39	3535	20241115	7.64	4690	-18.87	20240603	3535	7.64	20241115	4690	-18.87	20240603	3535	7.64	20241115	1.20	N	155660	500	80 억	80300	N	N	0	N	N
78	20241118	120827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3805	155	2	4.25	22458920	6083	21.84	3650	3805	3605	4745	2555	3650	3692.08	0.50	1076	3766	3707	3621	3562	3476	3737	3592	80	1095	500	2700	5	1	16000000	609	3.48	0.28	12	0.04	1093.00	13467.00	4720	20231117	-19.39	3535	20241115	7.64	4690	-18.87	20240603	3535	7.64	20241115	4690	-18.87	20240603	3535	7.64	20241115	1.20	N	155660	500	80 억	80300	N	N	0	N	N
79	20241118	110828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3780	130	2	3.56	19716275	5359	19.24	3650	3785	3605	4745	2555	3650	3679.10	0.50	790	3766	3707	3621	3562	3476	3737	3592	80	1095	500	2700	5	1	16000000	605	3.46	0.28	12	0.03	1093.00	13467.00	4720	20231117	-19.92	3535	20241115	6.93	4690	-19.40	20240603	3535	6.93	20241115	4690	-19.40	20240603	3535	6.93	20241115	1.20	N	155660	500	80 억	80300	N	N	0	N	N
80	20241118	100819	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3715	65	2	1.78	15911550	4343	15.59	3650	3715	3605	4745	2555	3650	3663.72	0.50	592	3766	3707	3621	3562	3476	3737	3592	80	1095	500	2700	5	1	16000000	594	3.40	0.28	12	0.03	1093.00	13467.00	4720	20231117	-21.29	3535	20241115	5.09	4690	-20.79	20240603	3535	5.09	20241115	4690	-20.79	20240603	3535	5.09	20241115	1.20	N	155660	500	80 억	80300	N	N	0	N	N
81	20241118	090818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3605	-45	5	-1.23	2775880	762	2.74	3650	3670	3605	4745	2555	3650	3642.89	0.50	0	3766	3707	3621	3562	3476	3737	3592	80	1095	500	2700	5	1	16000000	577	3.30	0.27	12	0.00	1093.00	13467.00	4720	20231117	-23.62	3535	20241115	1.98	4690	-23.13	20240603	3535	1.98	20241115	4690	-23.13	20240603	3535	1.98	20241115	1.20	N	155660	500	80 억	80300	N	N	0	N	N
82	20241115	160846	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3650	5	2	0.14	99710115	27847	352.63	3630	3680	3535	4735	2555	3645	3578.63	0.50	-455	3785	3715	3680	3610	3575	3697	3592	80	1090	500	2690	5	1	16000000	584	3.34	0.27	12	0.17	1093.00	13467.00	4720	20231117	-22.67	3535	20241115	3.25	4690	-22.17	20240603	3535	3.25	20241115	4720	-22.67	20231117	3535	3.25	20241115	1.19	N	155660	500	80 억	80555	N	N	0	N	N
83	20241115	150911	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3650	5	2	0.14	95676800	26742	338.63	3630	3680	3535	4735	2555	3645	3577.77	0.50	-289	3785	3715	3680	3610	3575	3697	3592	80	1090	500	2690	5	1	16000000	584	3.34	0.27	12	0.17	1093.00	13467.00	4720	20231117	-22.67	3535	20241115	3.25	4690	-22.17	20240603	3535	3.25	20241115	4720	-22.67	20231117	3535	3.25	20241115	1.19	N	155660	500	80 억	80555	N	N	0	N	N
84	20241115	140901	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3650	5	2	0.14	94724150	26481	335.33	3630	3680	3535	4735	2555	3645	3577.06	0.50	-311	3785	3715	3680	3610	3575	3697	3592	80	1090	500	2690	5	1	16000000	584	3.34	0.27	12	0.17	1093.00	13467.00	4720	20231117	-22.67	3535	20241115	3.25	4690	-22.17	20240603	3535	3.25	20241115	4720	-22.67	20231117	3535	3.25	20241115	1.19	N	155660	500	80 억	80555	N	N	0	N	N
85	20241115	130902	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3650	5	2	0.14	94520550	26425	334.62	3630	3680	3535	4735	2555	3645	3576.94	0.50	-314	3785	3715	3680	3610	3575	3697	3592	80	1090	500	2690	5	1	16000000	584	3.34	0.27	12	0.17	1093.00	13467.00	4720	20231117	-22.67	3535	20241115	3.25	4690	-22.17	20240603	3535	3.25	20241115	4720	-22.67	20231117	3535	3.25	20241115	1.19	N	155660	500	80 억	80555	N	N	0	N	N
86	20241115	120905	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3595	-50	5	-1.37	81967040	22950	290.62	3630	3680	3535	4735	2555	3645	3571.55	0.50	-313	3785	3715	3680	3610	3575	3697	3592	80	1090	500	2690	5	1	16000000	575	3.29	0.27	12	0.14	1093.00	13467.00	4720	20231117	-23.83	3535	20241115	1.70	4690	-23.35	20240603	3535	1.70	20241115	4720	-23.83	20231117	3535	1.70	20241115	1.19	N	155660	500	80 억	80555	N	N	0	N	N
87	20241115	110842	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3610	-35	5	-0.96	81140570	22720	287.70	3630	3680	3535	4735	2555	3645	3571.33	0.50	-324	3785	3715	3680	3610	3575	3697	3592	80	1090	500	2690	5	1	16000000	578	3.30	0.27	12	0.14	1093.00	13467.00	4720	20231117	-23.52	3535	20241115	2.12	4690	-23.03	20240603	3535	2.12	20241115	4720	-23.52	20231117	3535	2.12	20241115	1.19	N	155660	500	80 억	80555	N	N	0	N	N
88	20241115	100843	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3560	-85	5	-2.33	36817515	10281	130.19	3630	3680	3555	4735	2555	3645	3581.12	0.50	-9	3785	3715	3680	3610	3575	3697	3592	80	1090	500	2690	5	1	16000000	570	3.26	0.26	12	0.06	1093.00	13467.00	4720	20231117	-24.58	3555	20241115	0.14	4690	-24.09	20240603	3555	0.14	20241115	4720	-24.58	20231117	3555	0.14	20241115	1.19	N	155660	500	80 억	80555	N	N	0	N	N
89	20241115	090809	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3680	35	2	0.96	540180	148	1.87	3630	3680	3630	4735	2555	3645	3649.86	0.50	-47	3785	3715	3680	3610	3575	3697	3592	80	1090	500	2690	5	1	16000000	589	3.37	0.27	12	0.00	1093.00	13467.00	4720	20231117	-22.03	3630	20241115	1.38	4690	-21.54	20240603	3630	1.38	20241115	4720	-22.03	20231117	3630	1.38	20241115	1.19	N	155660	500	80 억	80555	N	N	0	N	N
90	20241114	160837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3750	35	2	0.94	11150055	2998	14.09	3710	3750	3710	4825	2605	3715	3719.16	0.50	-299	3861	3787	3751	3677	3641	3770	3660	80	1110	500	2740	5	1	16000000	600	3.43	0.28	12	0.02	1093.00	13467.00	4720	20231117	-20.55	3650	20240805	2.74	4690	-20.04	20240603	3650	2.74	20240805	4720	-20.55	20231117	3650	2.74	20240805	1.13	N	155660	500	80 억	80658	N	N	0	N	N
91	20241114	150842	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3725	10	2	0.27	10669740	2869	13.48	3710	3735	3710	4825	2605	3715	3718.98	0.50	-302	3861	3787	3751	3677	3641	3770	3660	80	1110	500	2740	5	1	16000000	596	3.41	0.28	12	0.02	1093.00	13467.00	4720	20231117	-21.08	3650	20240805	2.05	4690	-20.58	20240603	3650	2.05	20240805	4720	-21.08	20231117	3650	2.05	20240805	1.13	N	155660	500	80 억	80658	N	N	0	N	N
92	20241114	140836	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3725	10	2	0.27	8613415	2315	10.88	3710	3735	3710	4825	2605	3715	3720.70	0.50	-289	3861	3787	3751	3677	3641	3770	3660	80	1110	500	2740	5	1	16000000	596	3.41	0.28	12	0.01	1093.00	13467.00	4720	20231117	-21.08	3650	20240805	2.05	4690	-20.58	20240603	3650	2.05	20240805	4720	-21.08	20231117	3650	2.05	20240805	1.13	N	155660	500	80 억	80658	N	N	0	N	N
93	20241114	130837	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3730	15	2	0.40	7582045	2038	9.58	3710	3735	3710	4825	2605	3715	3720.34	0.50	-226	3861	3787	3751	3677	3641	3770	3660	80	1110	500	2740	5	1	16000000	597	3.41	0.28	12	0.01	1093.00	13467.00	4720	20231117	-20.97	3650	20240805	2.19	4690	-20.47	20240603	3650	2.19	20240805	4720	-20.97	20231117	3650	2.19	20240805	1.13	N	155660	500	80 억	80658	N	N	0	N	N
94	20241114	120835	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3720	5	2	0.13	3875160	1042	4.90	3710	3730	3710	4825	2605	3715	3718.96	0.50	-198	3861	3787	3751	3677	3641	3770	3660	80	1110	500	2740	5	1	16000000	595	3.40	0.28	12	0.01	1093.00	13467.00	4720	20231117	-21.19	3650	20240805	1.92	4690	-20.68	20240603	3650	1.92	20240805	4720	-21.19	20231117	3650	1.92	20240805	1.13	N	155660	500	80 억	80658	N	N	0	N	N
95	20241114	110834	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3720	5	2	0.13	2555120	687	3.23	3710	3730	3710	4825	2605	3715	3719.24	0.50	-98	3861	3787	3751	3677	3641	3770	3660	80	1110	500	2740	5	1	16000000	595	3.40	0.28	12	0.00	1093.00	13467.00	4720	20231117	-21.19	3650	20240805	1.92	4690	-20.68	20240603	3650	1.92	20240805	4720	-21.19	20231117	3650	1.92	20240805	1.13	N	155660	500	80 억	80658	N	N	0	N	N
96	20241114	100854	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3710	-5	5	-0.13	434070	117	0.55	3710	3710	3710	4825	2605	3715	3710.00	0.50	-12	3861	3787	3751	3677	3641	3770	3660	80	1110	500	2740	5	1	16000000	594	3.39	0.28	12	0.00	1093.00	13467.00	4720	20231117	-21.40	3650	20240805	1.64	4690	-20.90	20240603	3650	1.64	20240805	4720	-21.40	20231117	3650	1.64	20240805	1.13	N	155660	500	80 억	80658	N	N	0	N	N
97	20241114	090830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3715	0	3	0.00	0	0	0.00	0	0	0	4825	2605	3715	0.00	0.50	0	3861	3787	3751	3677	3641	3770	3660	80	1110	500	2740	5	1	16000000	594	3.40	0.28	12	0.00	1093.00	13467.00	4720	20231117	-21.29	3650	20240805	1.78	4690	-20.79	20240603	3650	1.78	20240805	4720	-21.29	20231117	3650	1.78	20240805	1.13	N	155660	500	80 억	80658	N	N	0	N	N
98	20241112	160806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3790	-75	5	-1.94	63347540	16643	272.88	3845	3865	3760	5020	2710	3865	3806.26	0.51	-436	3945	3905	3885	3845	3825	3895	3835	80	1155	500	2860	5	1	16000000	606	3.47	0.28	12	0.10	1093.00	13467.00	4720	20231117	-19.70	3650	20240805	3.84	4690	-19.19	20240603	3650	3.84	20240805	4720	-19.70	20231117	3650	3.84	20240805	1.14	N	155660	500	80 억	81849	N	N	0	N	N
99	20241112	150813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3790	-75	5	-1.94	62187095	16337	267.86	3845	3865	3760	5020	2710	3865	3806.52	0.51	-373	3945	3905	3885	3845	3825	3895	3835	80	1155	500	2860	5	1	16000000	606	3.47	0.28	12	0.10	1093.00	13467.00	4720	20231117	-19.70	3650	20240805	3.84	4690	-19.19	20240603	3650	3.84	20240805	4720	-19.70	20231117	3650	3.84	20240805	1.14	N	155660	500	80 억	81849	N	N	0	N	N
100	20241112	140818	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3805	-60	5	-1.55	60791985	15969	261.83	3845	3865	3760	5020	2710	3865	3806.87	0.51	-298	3945	3905	3885	3845	3825	3895	3835	80	1155	500	2860	5	1	16000000	609	3.48	0.28	12	0.10	1093.00	13467.00	4720	20231117	-19.39	3650	20240805	4.25	4690	-18.87	20240603	3650	4.25	20240805	4720	-19.39	20231117	3650	4.25	20240805	1.14	N	155660	500	80 억	81849	N	N	0	N	N
101	20241112	130816	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3800	-65	5	-1.68	58374055	15332	251.39	3845	3865	3760	5020	2710	3865	3807.33	0.51	-296	3945	3905	3885	3845	3825	3895	3835	80	1155	500	2860	5	1	16000000	608	3.48	0.28	12	0.10	1093.00	13467.00	4720	20231117	-19.49	3650	20240805	4.11	4690	-18.98	20240603	3650	4.11	20240805	4720	-19.49	20231117	3650	4.11	20240805	1.14	N	155660	500	80 억	81849	N	N	0	N	N
102	20241112	120815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	-55	5	-1.42	18840050	4933	80.88	3845	3865	3805	5020	2710	3865	3819.19	0.51	-216	3945	3905	3885	3845	3825	3895	3835	80	1155	500	2860	5	1	16000000	610	3.49	0.28	12	0.03	1093.00	13467.00	4720	20231117	-19.28	3650	20240805	4.38	4690	-18.76	20240603	3650	4.38	20240805	4720	-19.28	20231117	3650	4.38	20240805	1.14	N	155660	500	80 억	81849	N	N	0	N	N
103	20241112	110813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	-55	5	-1.42	13188795	3449	56.55	3845	3865	3810	5020	2710	3865	3823.95	0.51	-2	3945	3905	3885	3845	3825	3895	3835	80	1155	500	2860	5	1	16000000	610	3.49	0.28	12	0.02	1093.00	13467.00	4720	20231117	-19.28	3650	20240805	4.38	4690	-18.76	20240603	3650	4.38	20240805	4720	-19.28	20231117	3650	4.38	20240805	1.14	N	155660	500	80 억	81849	N	N	0	N	N
104	20241112	100811	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3835	-30	5	-0.78	3124575	814	13.35	3845	3865	3835	5020	2710	3865	3838.54	0.51	36	3945	3905	3885	3845	3825	3895	3835	80	1155	500	2860	5	1	16000000	614	3.51	0.28	12	0.01	1093.00	13467.00	4720	20231117	-18.75	3650	20240805	5.07	4690	-18.23	20240603	3650	5.07	20240805	4720	-18.75	20231117	3650	5.07	20240805	1.14	N	155660	500	80 억	81849	N	N	0	N	N
105	20241112	090810	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	0	3	0.00	669050	174	2.85	3845	3865	3845	5020	2710	3865	3845.11	0.51	64	3945	3905	3885	3845	3825	3895	3835	80	1155	500	2860	5	1	16000000	618	3.54	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	1.14	N	155660	500	80 억	81849	N	N	0	N	N
106	20241111	160805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-60	5	-1.53	23710260	6099	8.58	3925	3925	3865	5100	2750	3925	3887.57	0.51	-447	3998	3961	3918	3881	3838	3980	3900	80	1175	500	2900	5	1	16000000	618	3.54	0.29	12	0.04	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	1.13	N	155660	500	80 억	82294	N	N	3	N	N
107	20241111	150828	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	-55	5	-1.40	23200045	5967	8.39	3925	3925	3865	5100	2750	3925	3888.06	0.51	-441	3998	3961	3918	3881	3838	3980	3900	80	1175	500	2900	5	1	16000000	619	3.54	0.29	12	0.04	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	1.13	N	155660	500	80 억	82294	N	N	3	N	N
108	20241111	140817	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	-55	5	-1.40	23188425	5964	8.39	3925	3925	3865	5100	2750	3925	3888.07	0.51	-438	3998	3961	3918	3881	3838	3980	3900	80	1175	500	2900	5	1	16000000	619	3.54	0.29	12	0.04	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	1.13	N	155660	500	80 억	82294	N	N	3	N	N
109	20241111	130813	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	-55	5	-1.40	21106370	5426	7.63	3925	3925	3870	5100	2750	3925	3889.86	0.51	-211	3998	3961	3918	3881	3838	3980	3900	80	1175	500	2900	5	1	16000000	619	3.54	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	1.13	N	155660	500	80 억	82294	N	N	3	N	N
110	20241111	120812	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	-55	5	-1.40	17855365	4586	6.45	3925	3925	3870	5100	2750	3925	3893.45	0.51	-170	3998	3961	3918	3881	3838	3980	3900	80	1175	500	2900	5	1	16000000	619	3.54	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	1.13	N	155660	500	80 억	82294	N	N	3	N	N
111	20241111	110808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3875	-50	5	-1.27	17030290	4373	6.15	3925	3925	3870	5100	2750	3925	3894.42	0.51	-169	3998	3961	3918	3881	3838	3980	3900	80	1175	500	2900	5	1	16000000	620	3.55	0.29	12	0.03	1093.00	13467.00	4720	20231117	-17.90	3650	20240805	6.16	4690	-17.38	20240603	3650	6.16	20240805	4720	-17.90	20231117	3650	6.16	20240805	1.13	N	155660	500	80 억	82294	N	N	3	N	N
112	20241111	100805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	-55	5	-1.40	14510150	3722	5.24	3925	3925	3870	5100	2750	3925	3898.48	0.51	-169	3998	3961	3918	3881	3838	3980	3900	80	1175	500	2900	5	1	16000000	619	3.54	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	1.13	N	155660	500	80 억	82294	N	N	3	N	N
113	20241111	090802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3925	0	3	0.00	4356570	1110	1.56	3925	3925	3920	5100	2750	3925	3924.84	0.51	-170	3998	3961	3918	3881	3838	3980	3900	80	1175	500	2900	5	1	16000000	628	3.59	0.29	12	0.01	1093.00	13467.00	4720	20231117	-16.84	3650	20240805	7.53	4690	-16.31	20240603	3650	7.53	20240805	4720	-16.84	20231117	3650	7.53	20240805	1.13	N	155660	500	80 억	82294	N	N	3	N	N
114	20241108	160757	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3925	35	2	0.90	277245365	71080	2915.50	3880	3955	3875	5050	2725	3890	3900.47	0.45	9707	3930	3910	3880	3860	3830	3920	3870	80	1160	500	2870	5	1	16000000	628	3.59	0.29	12	0.44	1093.00	13467.00	4720	20231117	-16.84	3650	20240805	7.53	4690	-16.31	20240603	3650	7.53	20240805	4720	-16.84	20231117	3650	7.53	20240805	1.11	N	155660	500	80 억	72587	N	N	3	N	N
115	20241108	150805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3910	20	2	0.51	240403895	61659	2529.08	3880	3955	3875	5050	2725	3890	3898.93	0.45	9430	3930	3910	3880	3860	3830	3920	3870	80	1160	500	2870	5	1	16000000	626	3.58	0.29	12	0.39	1093.00	13467.00	4720	20231117	-17.16	3650	20240805	7.12	4690	-16.63	20240603	3650	7.12	20240805	4720	-17.16	20231117	3650	7.12	20240805	1.11	N	155660	500	80 억	72587	N	N	2	N	N
116	20241108	140803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3910	20	2	0.51	240114260	61585	2526.05	3880	3955	3875	5050	2725	3890	3898.91	0.45	9430	3930	3910	3880	3860	3830	3920	3870	80	1160	500	2870	5	1	16000000	626	3.58	0.29	12	0.38	1093.00	13467.00	4720	20231117	-17.16	3650	20240805	7.12	4690	-16.63	20240603	3650	7.12	20240805	4720	-17.16	20231117	3650	7.12	20240805	1.11	N	155660	500	80 억	72587	N	N	2	N	N
117	20241108	130806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3920	30	2	0.77	236055705	60548	2483.51	3880	3955	3875	5050	2725	3890	3898.65	0.45	9423	3930	3910	3880	3860	3830	3920	3870	80	1160	500	2870	5	1	16000000	627	3.59	0.29	12	0.38	1093.00	13467.00	4720	20231117	-16.95	3650	20240805	7.40	4690	-16.42	20240603	3650	7.40	20240805	4720	-16.95	20231117	3650	7.40	20240805	1.11	N	155660	500	80 억	72587	N	N	2	N	N
118	20241108	120805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3935	45	2	1.16	187685365	48251	1979.12	3880	3950	3875	5050	2725	3890	3889.77	0.45	4005	3930	3910	3880	3860	3830	3920	3870	80	1160	500	2870	5	1	16000000	630	3.60	0.29	12	0.30	1093.00	13467.00	4720	20231117	-16.63	3650	20240805	7.81	4690	-16.10	20240603	3650	7.81	20240805	4720	-16.63	20231117	3650	7.81	20240805	1.11	N	155660	500	80 억	72587	N	N	2	N	N
119	20241108	110802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3910	20	2	0.51	152276310	39200	1607.88	3880	3915	3875	5050	2725	3890	3884.60	0.45	4114	3930	3910	3880	3860	3830	3920	3870	80	1160	500	2870	5	1	16000000	626	3.58	0.29	12	0.25	1093.00	13467.00	4720	20231117	-17.16	3650	20240805	7.12	4690	-16.63	20240603	3650	7.12	20240805	4720	-17.16	20231117	3650	7.12	20240805	1.11	N	155660	500	80 억	72587	N	N	2	N	N
120	20241108	100814	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3905	15	2	0.39	113782830	29355	1204.06	3880	3910	3875	5050	2725	3890	3876.10	0.45	4106	3930	3910	3880	3860	3830	3920	3870	80	1160	500	2870	5	1	16000000	625	3.57	0.29	12	0.18	1093.00	13467.00	4720	20231117	-17.27	3650	20240805	6.99	4690	-16.74	20240603	3650	6.99	20240805	4720	-17.27	20231117	3650	6.99	20240805	1.11	N	155660	500	80 억	72587	N	N	2	N	N
121	20241108	090758	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3880	-10	5	-0.26	100870	26	1.07	3880	3880	3875	5050	2725	3890	3879.62	0.45	0	3930	3910	3880	3860	3830	3920	3870	80	1160	500	2870	5	1	16000000	621	3.55	0.29	12	0.00	1093.00	13467.00	4720	20231117	-17.80	3650	20240805	6.30	4690	-17.27	20240603	3650	6.30	20240805	4720	-17.80	20231117	3650	6.30	20240805	1.11	N	155660	500	80 억	72587	N	N	2	N	N
122	20241107	160759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3890	20	2	0.52	9435635	2438	34.94	3855	3900	3850	5030	2710	3870	3870.24	0.46	-238	3920	3895	3875	3850	3830	3907	3862	80	1160	500	2860	5	1	16000000	622	3.56	0.29	12	0.02	1093.00	13467.00	4720	20231117	-17.58	3650	20240805	6.58	4690	-17.06	20240603	3650	6.58	20240805	4720	-17.58	20231117	3650	6.58	20240805	1.10	N	155660	500	80 억	72900	N	N	2	N	N
123	20241107	150803	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	30	2	0.78	8638175	2233	32.00	3855	3900	3850	5030	2710	3870	3868.42	0.46	-237	3920	3895	3875	3850	3830	3907	3862	80	1160	500	2860	5	1	16000000	624	3.57	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.37	3650	20240805	6.85	4690	-16.84	20240603	3650	6.85	20240805	4720	-17.37	20231117	3650	6.85	20240805	1.10	N	155660	500	80 억	72900	N	N	0	N	N
124	20241107	140804	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3880	10	2	0.26	7793730	2016	28.89	3855	3880	3850	5030	2710	3870	3865.94	0.46	-203	3920	3895	3875	3850	3830	3907	3862	80	1160	500	2860	5	1	16000000	621	3.55	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.80	3650	20240805	6.30	4690	-17.27	20240603	3650	6.30	20240805	4720	-17.80	20231117	3650	6.30	20240805	1.10	N	155660	500	80 억	72900	N	N	0	N	N
125	20241107	130806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-5	5	-0.13	2941020	762	10.92	3855	3870	3850	5030	2710	3870	3859.61	0.46	-48	3920	3895	3875	3850	3830	3907	3862	80	1160	500	2860	5	1	16000000	618	3.54	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	1.10	N	155660	500	80 억	72900	N	N	0	N	N
126	20241107	120802	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	-10	5	-0.26	2535495	657	9.42	3855	3870	3850	5030	2710	3870	3859.20	0.46	-21	3920	3895	3875	3850	3830	3907	3862	80	1160	500	2860	5	1	16000000	618	3.53	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	1.10	N	155660	500	80 억	72900	N	N	0	N	N
127	20241107	110759	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	-10	5	-0.26	1241960	322	4.61	3855	3870	3850	5030	2710	3870	3857.02	0.46	12	3920	3895	3875	3850	3830	3907	3862	80	1160	500	2860	5	1	16000000	618	3.53	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	1.10	N	155660	500	80 억	72900	N	N	0	N	N
128	20241107	100800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-5	5	-0.13	1072215	278	3.98	3855	3870	3850	5030	2710	3870	3856.89	0.46	5	3920	3895	3875	3850	3830	3907	3862	80	1160	500	2860	5	1	16000000	618	3.54	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	1.10	N	155660	500	80 억	72900	N	N	0	N	N
129	20241107	090800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	0	3	0.00	61725	16	0.23	3855	3870	3855	5030	2710	3870	3857.81	0.46	-2	3920	3895	3875	3850	3830	3907	3862	80	1160	500	2860	5	1	16000000	619	3.54	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	1.10	N	155660	500	80 억	72900	N	N	0	N	N
130	20241106	160806	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	5	2	0.13	27031895	6978	181.48	3855	3900	3855	5020	2710	3865	3873.87	0.46	-612	3895	3880	3870	3855	3845	3877	3852	80	1155	500	2860	5	1	16000000	619	3.54	0.29	12	0.04	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	1.08	N	155660	500	80 억	73523	N	N	1	N	N
131	20241106	150830	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	5	2	0.13	26830660	6926	180.13	3855	3900	3855	5020	2710	3865	3873.90	0.46	-605	3895	3880	3870	3855	3845	3877	3852	80	1155	500	2860	5	1	16000000	619	3.54	0.29	12	0.04	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	1.08	N	155660	500	80 억	73523	N	N	1	N	N
132	20241106	140822	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	0	3	0.00	25513590	6586	171.29	3855	3900	3855	5020	2710	3865	3873.91	0.46	-552	3895	3880	3870	3855	3845	3877	3852	80	1155	500	2860	5	1	16000000	618	3.54	0.29	12	0.04	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	1.08	N	155660	500	80 억	73523	N	N	1	N	N
133	20241106	130833	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3880	15	2	0.39	13825180	3562	92.64	3855	3900	3855	5020	2710	3865	3881.30	0.46	-449	3895	3880	3870	3855	3845	3877	3852	80	1155	500	2860	5	1	16000000	621	3.55	0.29	12	0.02	1093.00	13467.00	4720	20231117	-17.80	3650	20240805	6.30	4690	-17.27	20240603	3650	6.30	20240805	4720	-17.80	20231117	3650	6.30	20240805	1.08	N	155660	500	80 억	73523	N	N	1	N	N
134	20241106	120805	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	35	2	0.91	8954960	2308	60.03	3855	3900	3855	5020	2710	3865	3879.97	0.46	-437	3895	3880	3870	3855	3845	3877	3852	80	1155	500	2860	5	1	16000000	624	3.57	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.37	3650	20240805	6.85	4690	-16.84	20240603	3650	6.85	20240805	4720	-17.37	20231117	3650	6.85	20240805	1.08	N	155660	500	80 억	73523	N	N	1	N	N
135	20241106	110808	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3895	30	2	0.78	8241975	2125	55.27	3855	3900	3855	5020	2710	3865	3878.58	0.46	-425	3895	3880	3870	3855	3845	3877	3852	80	1155	500	2860	5	1	16000000	623	3.56	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.48	3650	20240805	6.71	4690	-16.95	20240603	3650	6.71	20240805	4720	-17.48	20231117	3650	6.71	20240805	1.08	N	155660	500	80 억	73523	N	N	1	N	N
136	20241106	100815	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3900	35	2	0.91	7053320	1820	47.33	3855	3900	3855	5020	2710	3865	3875.45	0.46	-363	3895	3880	3870	3855	3845	3877	3852	80	1155	500	2860	5	1	16000000	624	3.57	0.29	12	0.01	1093.00	13467.00	4720	20231117	-17.37	3650	20240805	6.85	4690	-16.84	20240603	3650	6.85	20240805	4720	-17.37	20231117	3650	6.85	20240805	1.08	N	155660	500	80 억	73523	N	N	1	N	N
137	20241106	090807	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	20	2	0.52	2939610	762	19.82	3855	3885	3855	5020	2710	3865	3857.76	0.46	-179	3895	3880	3870	3855	3845	3877	3852	80	1155	500	2860	5	1	16000000	622	3.55	0.29	12	0.00	1093.00	13467.00	4720	20231117	-17.69	3650	20240805	6.44	4690	-17.16	20240603	3650	6.44	20240805	4720	-17.69	20231117	3650	6.44	20240805	1.08	N	155660	500	80 억	73523	N	N	1	N	N
138	20241105	160745	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	30	2	0.78	14883730	3845	73.53	3865	3885	3860	4985	2685	3835	3870.93	0.46	-216	3895	3865	3825	3795	3755	3845	3775	80	1150	500	2830	5	1	16000000	618	3.54	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	1.08	N	155660	500	80 억	73774	N	N	1	N	N
139	20241105	150800	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	30	2	0.78	14253735	3682	70.41	3865	3885	3860	4985	2685	3835	3871.19	0.46	-132	3895	3865	3825	3795	3755	3845	3775	80	1150	500	2830	5	1	16000000	618	3.54	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	1.08	N	155660	500	80 억	73774	N	N	1	N	N
140	20241105	140756	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	25	2	0.65	11014855	2843	54.37	3865	3885	3860	4985	2685	3835	3874.38	0.46	-135	3895	3865	3825	3795	3755	3845	3775	80	1150	500	2830	5	1	16000000	618	3.53	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.22	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	1.08	N	155660	500	80 억	73774	N	N	1	N	N
141	20241105	130801	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	30	2	0.78	10860430	2803	53.60	3865	3885	3860	4985	2685	3835	3874.57	0.46	-135	3895	3865	3825	3795	3755	3845	3775	80	1150	500	2830	5	1	16000000	618	3.54	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	1.08	N	155660	500	80 억	73774	N	N	1	N	N
142	20241105	120754	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	30	2	0.78	10732985	2770	52.97	3865	3885	3860	4985	2685	3835	3874.72	0.46	-103	3895	3865	3825	3795	3755	3845	3775	80	1150	500	2830	5	1	16000000	618	3.54	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	1.08	N	155660	500	80 억	73774	N	N	1	N	N
143	20241105	110744	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	35	2	0.91	10721390	2767	52.92	3865	3885	3860	4985	2685	3835	3874.73	0.46	-100	3895	3865	3825	3795	3755	3845	3775	80	1150	500	2830	5	1	16000000	619	3.54	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	1.08	N	155660	500	80 억	73774	N	N	1	N	N
144	20241105	100753	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	35	2	0.91	8611490	2223	42.51	3865	3885	3860	4985	2685	3835	3873.81	0.46	-58	3895	3865	3825	3795	3755	3845	3775	80	1150	500	2830	5	1	16000000	619	3.54	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.01	3650	20240805	6.03	4690	-17.48	20240603	3650	6.03	20240805	4720	-18.01	20231117	3650	6.03	20240805	1.08	N	155660	500	80 억	73774	N	N	1	N	N
145	20241105	090749	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	30	2	0.78	456070	118	2.26	3865	3865	3865	4985	2685	3835	3865.00	0.46	0	3895	3865	3825	3795	3755	3845	3775	80	1150	500	2830	5	1	16000000	618	3.54	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.11	3650	20240805	5.89	4690	-17.59	20240603	3650	5.89	20240805	4720	-18.11	20231117	3650	5.89	20240805	1.08	N	155660	500	80 억	73774	N	N	1	N	N
146	20241104	160746	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3835	-5	5	-0.13	20052445	5229	60.79	3840	3855	3785	4990	2690	3840	3834.85	0.46	-392	3996	3917	3846	3767	3696	3957	3807	80	1150	500	2840	5	1	16000000	614	3.51	0.28	12	0.03	1093.00	13467.00	4720	20231117	-18.75	3650	20240805	5.07	4690	-18.23	20240603	3650	5.07	20240805	4720	-18.75	20231117	3650	5.07	20240805	1.08	N	155660	500	80 억	74212	N	N	1	N	N
147	20241104	150758	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3850	10	2	0.26	19438545	5069	58.93	3840	3855	3785	4990	2690	3840	3834.79	0.46	-392	3996	3917	3846	3767	3696	3957	3807	80	1150	500	2840	5	1	16000000	616	3.52	0.29	12	0.03	1093.00	13467.00	4720	20231117	-18.43	3650	20240805	5.48	4690	-17.91	20240603	3650	5.48	20240805	4720	-18.43	20231117	3650	5.48	20240805	1.08	N	155660	500	80 억	74212	N	N	0	N	N
148	20241104	140746	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3840	0	3	0.00	11308820	2957	34.38	3840	3845	3785	4990	2690	3840	3824.42	0.46	-273	3996	3917	3846	3767	3696	3957	3807	80	1150	500	2840	5	1	16000000	614	3.51	0.29	12	0.02	1093.00	13467.00	4720	20231117	-18.64	3650	20240805	5.21	4690	-18.12	20240603	3650	5.21	20240805	4720	-18.64	20231117	3650	5.21	20240805	1.08	N	155660	500	80 억	74212	N	N	0	N	N
149	20241104	130731	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3835	-5	5	-0.13	8119230	2126	24.72	3840	3845	3785	4990	2690	3840	3819.02	0.46	-68	3996	3917	3846	3767	3696	3957	3807	80	1150	500	2840	5	1	16000000	614	3.51	0.28	12	0.01	1093.00	13467.00	4720	20231117	-18.75	3650	20240805	5.07	4690	-18.23	20240603	3650	5.07	20240805	4720	-18.75	20231117	3650	5.07	20240805	1.08	N	155660	500	80 억	74212	N	N	0	N	N
150	20241104	120735	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3835	-5	5	-0.13	7510215	1967	22.87	3840	3845	3785	4990	2690	3840	3818.11	0.46	-65	3996	3917	3846	3767	3696	3957	3807	80	1150	500	2840	5	1	16000000	614	3.51	0.28	12	0.01	1093.00	13467.00	4720	20231117	-18.75	3650	20240805	5.07	4690	-18.23	20240603	3650	5.07	20240805	4720	-18.75	20231117	3650	5.07	20240805	1.08	N	155660	500	80 억	74212	N	N	0	N	N
151	20241104	110730	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3840	0	3	0.00	7149695	1873	21.77	3840	3845	3785	4990	2690	3840	3817.24	0.46	-18	3996	3917	3846	3767	3696	3957	3807	80	1150	500	2840	5	1	16000000	614	3.51	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.64	3650	20240805	5.21	4690	-18.12	20240603	3650	5.21	20240805	4720	-18.64	20231117	3650	5.21	20240805	1.08	N	155660	500	80 억	74212	N	N	0	N	N
152	20241104	100722	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3840	0	3	0.00	5600245	1469	17.08	3840	3845	3785	4990	2690	3840	3812.28	0.46	57	3996	3917	3846	3767	3696	3957	3807	80	1150	500	2840	5	1	16000000	614	3.51	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.64	3650	20240805	5.21	4690	-18.12	20240603	3650	5.21	20240805	4720	-18.64	20231117	3650	5.21	20240805	1.08	N	155660	500	80 억	74212	N	N	0	N	N
153	20241104	090732	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3840	0	3	0.00	1036800	270	3.14	3840	3840	3840	4990	2690	3840	3840.00	0.46	0	3996	3917	3846	3767	3696	3957	3807	80	1150	500	2840	5	1	16000000	614	3.51	0.29	12	0.00	1093.00	13467.00	4720	20231117	-18.64	3650	20240805	5.21	4690	-18.12	20240603	3650	5.21	20240805	4720	-18.64	20231117	3650	5.21	20240805	1.08	N	155660	500	80 억	74212	N	N	0	N	N
154	20241101	160707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3840	50	2	1.32	33171065	8602	165.90	3775	3925	3775	4925	2655	3790	3856.31	0.47	-345	3823	3806	3783	3766	3743	3795	3755	80	1135	500	2800	5	1	16000000	614	3.51	0.29	12	0.05	1093.00	13467.00	4720	20231117	-18.64	3650	20240805	5.21	4690	-18.12	20240603	3650	5.21	20240805	4720	-18.64	20231117	3650	5.21	20240805	1.07	N	155660	500	80 억	74488	N	N	0	N	N
155	20241101	150723	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3835	45	2	1.19	31184585	8084	155.91	3775	3925	3775	4925	2655	3790	3857.57	0.47	-297	3823	3806	3783	3766	3743	3795	3755	80	1135	500	2800	5	1	16000000	614	3.51	0.28	12	0.05	1093.00	13467.00	4720	20231117	-18.75	3650	20240805	5.07	4690	-18.23	20240603	3650	5.07	20240805	4720	-18.75	20231117	3650	5.07	20240805	1.07	N	155660	500	80 억	74488	N	N	0	N	N
156	20241101	140700	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3830	40	2	1.06	30751690	7971	153.73	3775	3925	3775	4925	2655	3790	3857.95	0.47	-206	3823	3806	3783	3766	3743	3795	3755	80	1135	500	2800	5	1	16000000	613	3.50	0.28	12	0.05	1093.00	13467.00	4720	20231117	-18.86	3650	20240805	4.93	4690	-18.34	20240603	3650	4.93	20240805	4720	-18.86	20231117	3650	4.93	20240805	1.07	N	155660	500	80 억	74488	N	N	0	N	N
157	20241101	130829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3905	115	2	3.03	17028305	4412	85.09	3775	3925	3775	4925	2655	3790	3859.54	0.47	-324	3823	3806	3783	3766	3743	3795	3755	80	1135	500	2800	5	1	16000000	625	3.57	0.29	12	0.03	1093.00	13467.00	4720	20231117	-17.27	3650	20240805	6.99	4690	-16.74	20240603	3650	6.99	20240805	4720	-17.27	20231117	3650	6.99	20240805	1.07	N	155660	500	80 억	74488	N	N	0	N	N
158	20241101	120829	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3895	105	2	2.77	16125580	4180	80.62	3775	3925	3775	4925	2655	3790	3857.79	0.47	-321	3823	3806	3783	3766	3743	3795	3755	80	1135	500	2800	5	1	16000000	623	3.56	0.29	12	0.03	1093.00	13467.00	4720	20231117	-17.48	3650	20240805	6.71	4690	-16.95	20240603	3650	6.71	20240805	4720	-17.48	20231117	3650	6.71	20240805	1.07	N	155660	500	80 억	74488	N	N	0	N	N
159	20241101	110826	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3850	60	2	1.58	8424280	2199	42.41	3775	3880	3775	4925	2655	3790	3830.96	0.47	-227	3823	3806	3783	3766	3743	3795	3755	80	1135	500	2800	5	1	16000000	616	3.52	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.43	3650	20240805	5.48	4690	-17.91	20240603	3650	5.48	20240805	4720	-18.43	20231117	3650	5.48	20240805	1.07	N	155660	500	80 억	74488	N	N	0	N	N
160	20241101	100827	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3845	55	2	1.45	6650065	1740	33.56	3775	3860	3775	4925	2655	3790	3821.88	0.47	-174	3823	3806	3783	3766	3743	3795	3755	80	1135	500	2800	5	1	16000000	615	3.52	0.29	12	0.01	1093.00	13467.00	4720	20231117	-18.54	3650	20240805	5.34	4690	-18.02	20240603	3650	5.34	20240805	4720	-18.54	20231117	3650	5.34	20240805	1.07	N	155660	500	80 억	74488	N	N	0	N	N
161	20241101	090825	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3790	0	3	0.00	257030	68	1.31	3775	3790	3775	4925	2655	3790	3779.85	0.47	-32	3823	3806	3783	3766	3743	3795	3755	80	1135	500	2800	5	1	16000000	606	3.47	0.28	12	0.00	1093.00	13467.00	4720	20231117	-19.70	3650	20240805	3.84	4690	-19.19	20240603	3650	3.84	20240805	4720	-19.70	20231117	3650	3.84	20240805	1.07	N	155660	500	80 억	74488	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History