KissMeData/012800/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	17	2	1.36	933560356	737251	84.97	1268	1279	1257	1623	875	1249	1266.27	2.92	117453	1291	1269	1253	1231	1215	1281	1243	456	374	500	740	1	1	91140499	1154	30.88	0.45	12	0.81	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.31	N	012800	500	455 억	2659899	N	N	0	N	N
3	20231130	150314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1270	21	2	1.68	867781133	685361	78.99	1268	1279	1257	1623	875	1249	1266.17	2.92	101195	1291	1269	1253	1231	1215	1281	1243	456	374	500	740	1	1	91140499	1157	30.98	0.45	12	0.75	41.00	2815.00	2625	20230816	-51.62	1110	20230103	14.41	2625	-51.62	20230816	1110	14.41	20230103	2625	-51.62	20230816	1110	14.41	20230103	1.31	N	012800	500	455 억	2659899	N	N	0	N	N
4	20231130	140312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1261	12	2	0.96	747243519	590300	68.04	1268	1279	1257	1623	875	1249	1265.87	2.92	86956	1291	1269	1253	1231	1215	1281	1243	456	374	500	740	1	1	91140499	1149	30.76	0.45	12	0.65	41.00	2815.00	2625	20230816	-51.96	1110	20230103	13.60	2625	-51.96	20230816	1110	13.60	20230103	2625	-51.96	20230816	1110	13.60	20230103	1.31	N	012800	500	455 억	2659899	N	N	0	N	N
5	20231130	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	20	2	1.60	655991933	518153	59.72	1268	1279	1257	1623	875	1249	1266.02	2.92	74785	1291	1269	1253	1231	1215	1281	1243	456	374	500	740	1	1	91140499	1157	30.95	0.45	12	0.57	41.00	2815.00	2625	20230816	-51.66	1110	20230103	14.32	2625	-51.66	20230816	1110	14.32	20230103	2625	-51.66	20230816	1110	14.32	20230103	1.31	N	012800	500	455 억	2659899	N	N	0	N	N
6	20231130	120317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	17	2	1.36	628476009	496430	57.22	1268	1279	1257	1623	875	1249	1265.99	2.92	64855	1291	1269	1253	1231	1215	1281	1243	456	374	500	740	1	1	91140499	1154	30.88	0.45	12	0.54	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.31	N	012800	500	455 억	2659899	N	N	0	N	N
7	20231130	110313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	22	2	1.76	552521230	436552	50.32	1268	1279	1257	1623	875	1249	1265.65	2.92	46554	1291	1269	1253	1231	1215	1281	1243	456	374	500	740	1	1	91140499	1158	31.00	0.45	12	0.48	41.00	2815.00	2625	20230816	-51.58	1110	20230103	14.50	2625	-51.58	20230816	1110	14.50	20230103	2625	-51.58	20230816	1110	14.50	20230103	1.31	N	012800	500	455 억	2659899	N	N	0	N	N
8	20231130	100311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	14	2	1.12	388713539	307033	35.39	1268	1279	1257	1623	875	1249	1266.03	2.92	21059	1291	1269	1253	1231	1215	1281	1243	456	374	500	740	1	1	91140499	1151	30.80	0.45	12	0.34	41.00	2815.00	2625	20230816	-51.89	1110	20230103	13.78	2625	-51.89	20230816	1110	13.78	20230103	2625	-51.89	20230816	1110	13.78	20230103	1.31	N	012800	500	455 억	2659899	N	N	0	N	N
9	20231130	090312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	14	2	1.12	84411331	66567	7.67	1268	1279	1261	1623	875	1249	1268.07	2.92	-289	1291	1269	1253	1231	1215	1281	1243	456	374	500	740	1	1	91140499	1151	30.80	0.45	12	0.07	41.00	2815.00	2625	20230816	-51.89	1110	20230103	13.78	2625	-51.89	20230816	1110	13.78	20230103	2625	-51.89	20230816	1110	13.78	20230103	1.31	N	012800	500	455 억	2659899	N	N	0	N	N
10	20231129	160311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	7	2	0.56	648139010	518173	85.59	1243	1275	1237	1614	870	1242	1250.85	2.95	-36774	1280	1260	1251	1231	1222	1256	1227	456	372	500	740	1	1	91140499	1138	30.46	0.44	12	0.57	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.16	N	012800	500	455 억	2688395	N	N	1	N	N
11	20231129	150313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1243	1	2	0.08	599887103	479503	79.20	1243	1275	1237	1614	870	1242	1251.10	2.95	-40802	1280	1260	1251	1231	1222	1256	1227	456	372	500	740	1	1	91140499	1133	30.32	0.44	12	0.53	41.00	2815.00	2625	20230816	-52.65	1110	20230103	11.98	2625	-52.65	20230816	1110	11.98	20230103	2625	-52.65	20230816	1110	11.98	20230103	1.16	N	012800	500	455 억	2688395	N	N	1	N	N
12	20231129	140312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	5	2	0.40	481059382	384295	63.48	1243	1275	1237	1614	870	1242	1251.85	2.95	-49053	1280	1260	1251	1231	1222	1256	1227	456	372	500	740	1	1	91140499	1137	30.41	0.44	12	0.42	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.16	N	012800	500	455 억	2688395	N	N	1	N	N
13	20231129	130314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	9	2	0.72	432878778	345660	57.09	1243	1275	1237	1614	870	1242	1252.38	2.95	-51410	1280	1260	1251	1231	1222	1256	1227	456	372	500	740	1	1	91140499	1140	30.51	0.44	12	0.38	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.16	N	012800	500	455 억	2688395	N	N	1	N	N
14	20231129	120313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	13	2	1.05	406461828	324550	53.61	1243	1275	1237	1614	870	1242	1252.45	2.95	-52630	1280	1260	1251	1231	1222	1256	1227	456	372	500	740	1	1	91140499	1144	30.61	0.45	12	0.36	41.00	2815.00	2625	20230816	-52.19	1110	20230103	13.06	2625	-52.19	20230816	1110	13.06	20230103	2625	-52.19	20230816	1110	13.06	20230103	1.16	N	012800	500	455 억	2688395	N	N	1	N	N
15	20231129	110312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	11	2	0.89	366727191	292905	48.38	1243	1275	1237	1614	870	1242	1252.10	2.95	-64716	1280	1260	1251	1231	1222	1256	1227	456	372	500	740	1	1	91140499	1142	30.56	0.45	12	0.32	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.16	N	012800	500	455 억	2688395	N	N	1	N	N
16	20231129	100311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1248	6	2	0.48	168098041	135258	22.34	1243	1252	1237	1614	870	1242	1242.81	2.95	-55503	1280	1260	1251	1231	1222	1256	1227	456	372	500	740	1	1	91140499	1137	30.44	0.44	12	0.15	41.00	2815.00	2625	20230816	-52.46	1110	20230103	12.43	2625	-52.46	20230816	1110	12.43	20230103	2625	-52.46	20230816	1110	12.43	20230103	1.16	N	012800	500	455 억	2688395	N	N	1	N	N
17	20231129	090310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1243	1	2	0.08	26897618	21646	3.58	1243	1252	1241	1614	870	1242	1242.67	2.95	-11839	1280	1260	1251	1231	1222	1256	1227	456	372	500	740	1	1	91140499	1133	30.32	0.44	12	0.02	41.00	2815.00	2625	20230816	-52.65	1110	20230103	11.98	2625	-52.65	20230816	1110	11.98	20230103	2625	-52.65	20230816	1110	11.98	20230103	1.16	N	012800	500	455 억	2688395	N	N	1	N	N
18	20231128	160312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1242	-24	5	-1.90	751104545	600140	60.91	1269	1271	1242	1645	887	1266	1251.55	3.17	-203655	1283	1274	1269	1260	1255	1272	1258	456	379	500	750	1	1	91140499	1132	30.29	0.44	12	0.66	41.00	2815.00	2625	20230816	-52.69	1110	20230103	11.89	2625	-52.69	20230816	1110	11.89	20230103	2625	-52.69	20230816	1110	11.89	20230103	1.15	N	012800	500	455 억	2892203	N	N	1	N	N
19	20231128	150254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	-19	5	-1.50	640296320	511115	51.88	1269	1271	1246	1645	887	1266	1252.74	3.17	-201001	1283	1274	1269	1260	1255	1272	1258	456	379	500	750	1	1	91140499	1137	30.41	0.44	12	0.56	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.15	N	012800	500	455 억	2892203	N	N	1	N	N
20	20231128	140310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1248	-18	5	-1.42	544598553	434424	44.09	1269	1271	1246	1645	887	1266	1253.61	3.17	-177538	1283	1274	1269	1260	1255	1272	1258	456	379	500	750	1	1	91140499	1137	30.44	0.44	12	0.48	41.00	2815.00	2625	20230816	-52.46	1110	20230103	12.43	2625	-52.46	20230816	1110	12.43	20230103	2625	-52.46	20230816	1110	12.43	20230103	1.15	N	012800	500	455 억	2892203	N	N	1	N	N
21	20231128	130310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	-15	5	-1.18	497928166	397052	40.30	1269	1271	1246	1645	887	1266	1254.06	3.17	-163631	1283	1274	1269	1260	1255	1272	1258	456	379	500	750	1	1	91140499	1140	30.51	0.44	12	0.44	41.00	2815.00	2625	20230816	-52.34	1110	20230103	12.70	2625	-52.34	20230816	1110	12.70	20230103	2625	-52.34	20230816	1110	12.70	20230103	1.15	N	012800	500	455 억	2892203	N	N	1	N	N
22	20231128	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	-16	5	-1.26	420221258	334831	33.98	1269	1271	1248	1645	887	1266	1255.02	3.17	-126559	1283	1274	1269	1260	1255	1272	1258	456	379	500	750	1	1	91140499	1139	30.49	0.44	12	0.37	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.15	N	012800	500	455 억	2892203	N	N	1	N	N
23	20231128	110310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	-13	5	-1.03	270432829	215154	21.84	1269	1271	1249	1645	887	1266	1256.93	3.17	-65644	1283	1274	1269	1260	1255	1272	1258	456	379	500	750	1	1	91140499	1142	30.56	0.45	12	0.24	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.15	N	012800	500	455 억	2892203	N	N	1	N	N
24	20231128	100311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1252	-14	5	-1.11	229254085	182302	18.50	1269	1271	1249	1645	887	1266	1257.55	3.17	-54745	1283	1274	1269	1260	1255	1272	1258	456	379	500	750	1	1	91140499	1141	30.54	0.44	12	0.20	41.00	2815.00	2625	20230816	-52.30	1110	20230103	12.79	2625	-52.30	20230816	1110	12.79	20230103	2625	-52.30	20230816	1110	12.79	20230103	1.15	N	012800	500	455 억	2892203	N	N	1	N	N
25	20231128	090309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	5	2	0.39	24900172	19684	2.00	1269	1271	1259	1645	887	1266	1265.00	3.17	1781	1283	1274	1269	1260	1255	1272	1258	456	379	500	750	1	1	91140499	1158	31.00	0.45	12	0.02	41.00	2815.00	2625	20230816	-51.58	1110	20230103	14.50	2625	-51.58	20230816	1110	14.50	20230103	2625	-51.58	20230816	1110	14.50	20230103	1.15	N	012800	500	455 억	2892203	N	N	1	N	N
26	20231127	160310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	-49	5	-3.73	1241116751	978787	36.40	1270	1278	1264	1709	921	1315	1268.00	3.37	-174455	1368	1341	1288	1261	1208	1355	1275	456	394	500	780	1	1	91140499	1154	30.88	0.45	12	1.07	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.10	N	012800	500	455 억	3073208	N	N	1	N	N
27	20231127	150309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	-48	5	-3.65	1168235902	921211	34.26	1270	1278	1264	1709	921	1315	1268.13	3.37	-171364	1368	1341	1288	1261	1208	1355	1275	456	394	500	780	1	1	91140499	1155	30.90	0.45	12	1.01	41.00	2815.00	2625	20230816	-51.73	1110	20230103	14.14	2625	-51.73	20230816	1110	14.14	20230103	2625	-51.73	20230816	1110	14.14	20230103	1.10	N	012800	500	455 억	3073208	N	N	0	N	N
28	20231127	140311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1266	-49	5	-3.73	1049027808	827072	30.76	1270	1278	1264	1709	921	1315	1268.34	3.37	-163490	1368	1341	1288	1261	1208	1355	1275	456	394	500	780	1	1	91140499	1154	30.88	0.45	12	0.91	41.00	2815.00	2625	20230816	-51.77	1110	20230103	14.05	2625	-51.77	20230816	1110	14.05	20230103	2625	-51.77	20230816	1110	14.05	20230103	1.10	N	012800	500	455 억	3073208	N	N	0	N	N
29	20231127	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	-46	5	-3.50	920432844	725704	26.99	1270	1278	1264	1709	921	1315	1268.31	3.37	-169633	1368	1341	1288	1261	1208	1355	1275	456	394	500	780	1	1	91140499	1157	30.95	0.45	12	0.80	41.00	2815.00	2625	20230816	-51.66	1110	20230103	14.32	2625	-51.66	20230816	1110	14.32	20230103	2625	-51.66	20230816	1110	14.32	20230103	1.10	N	012800	500	455 억	3073208	N	N	0	N	N
30	20231127	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	-48	5	-3.65	810036960	638584	23.75	1270	1278	1264	1709	921	1315	1268.46	3.37	-151834	1368	1341	1288	1261	1208	1355	1275	456	394	500	780	1	1	91140499	1155	30.90	0.45	12	0.70	41.00	2815.00	2625	20230816	-51.73	1110	20230103	14.14	2625	-51.73	20230816	1110	14.14	20230103	2625	-51.73	20230816	1110	14.14	20230103	1.10	N	012800	500	455 억	3073208	N	N	0	N	N
31	20231127	110307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1276	-39	5	-2.97	702788874	554009	20.61	1270	1278	1264	1709	921	1315	1268.52	3.37	-122730	1368	1341	1288	1261	1208	1355	1275	456	394	500	780	1	1	91140499	1163	31.12	0.45	12	0.61	41.00	2815.00	2625	20230816	-51.39	1110	20230103	14.95	2625	-51.39	20230816	1110	14.95	20230103	2625	-51.39	20230816	1110	14.95	20230103	1.10	N	012800	500	455 억	3073208	N	N	0	N	N
32	20231127	100306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1270	-45	5	-3.42	578154684	456001	16.96	1270	1274	1264	1709	921	1315	1267.84	3.37	-107052	1368	1341	1288	1261	1208	1355	1275	456	394	500	780	1	1	91140499	1157	30.98	0.45	12	0.50	41.00	2815.00	2625	20230816	-51.62	1110	20230103	14.41	2625	-51.62	20230816	1110	14.41	20230103	2625	-51.62	20230816	1110	14.41	20230103	1.10	N	012800	500	455 억	3073208	N	N	0	N	N
33	20231127	090306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1272	-43	5	-3.27	147932083	116509	4.33	1270	1272	1266	1709	921	1315	1269.56	3.37	-21853	1368	1341	1288	1261	1208	1355	1275	456	394	500	780	1	1	91140499	1159	31.02	0.45	12	0.13	41.00	2815.00	2625	20230816	-51.54	1110	20230103	14.59	2625	-51.54	20230816	1110	14.59	20230103	2625	-51.54	20230816	1110	14.59	20230103	1.10	N	012800	500	455 억	3073208	N	N	0	N	N
34	20231124	160303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1315	75	2	6.05	2847217635	2228473	262.26	1250	1315	1235	1612	868	1240	1277.57	3.52	-144552	1296	1268	1253	1225	1210	1261	1218	456	372	500	740	1	1	91140499	1198	32.07	0.47	12	2.45	41.00	2815.00	2625	20230816	-49.90	1110	20230103	18.47	2625	-49.90	20230816	1110	18.47	20230103	2625	-49.90	20230816	1110	18.47	20230103	1.09	N	012800	500	455 억	3204972	N	N	0	N	N
35	20231124	150309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1265	25	2	2.02	914659257	729568	85.86	1250	1280	1235	1612	868	1240	1253.70	3.52	-21885	1296	1268	1253	1225	1210	1261	1218	456	372	500	740	1	1	91140499	1153	30.85	0.45	12	0.80	41.00	2815.00	2625	20230816	-51.81	1110	20230103	13.96	2625	-51.81	20230816	1110	13.96	20230103	2625	-51.81	20230816	1110	13.96	20230103	1.09	N	012800	500	455 억	3204972	N	N	0	N	N
36	20231124	140309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1244	4	2	0.32	328742342	264850	31.17	1250	1255	1235	1612	868	1240	1241.24	3.52	18666	1296	1268	1253	1225	1210	1261	1218	456	372	500	740	1	1	91140499	1134	30.34	0.44	12	0.29	41.00	2815.00	2625	20230816	-52.61	1110	20230103	12.07	2625	-52.61	20230816	1110	12.07	20230103	2625	-52.61	20230816	1110	12.07	20230103	1.09	N	012800	500	455 억	3204972	N	N	0	N	N
37	20231124	130307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	1	2	0.08	261527202	210674	24.79	1250	1255	1235	1612	868	1240	1241.38	3.52	3238	1296	1268	1253	1225	1210	1261	1218	456	372	500	740	1	1	91140499	1131	30.27	0.44	12	0.23	41.00	2815.00	2625	20230816	-52.72	1110	20230103	11.80	2625	-52.72	20230816	1110	11.80	20230103	2625	-52.72	20230816	1110	11.80	20230103	1.09	N	012800	500	455 억	3204972	N	N	0	N	N
38	20231124	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	1	2	0.08	238581374	192131	22.61	1250	1255	1235	1612	868	1240	1241.76	3.52	-988	1296	1268	1253	1225	1210	1261	1218	456	372	500	740	1	1	91140499	1131	30.27	0.44	12	0.21	41.00	2815.00	2625	20230816	-52.72	1110	20230103	11.80	2625	-52.72	20230816	1110	11.80	20230103	2625	-52.72	20230816	1110	11.80	20230103	1.09	N	012800	500	455 억	3204972	N	N	0	N	N
39	20231124	110308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	7	2	0.56	145724836	117094	13.78	1250	1255	1235	1612	868	1240	1244.51	3.52	3808	1296	1268	1253	1225	1210	1261	1218	456	372	500	740	1	1	91140499	1137	30.41	0.44	12	0.13	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.09	N	012800	500	455 억	3204972	N	N	0	N	N
40	20231124	100306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	1	2	0.08	113819549	91439	10.76	1250	1255	1235	1612	868	1240	1244.76	3.52	9331	1296	1268	1253	1225	1210	1261	1218	456	372	500	740	1	1	91140499	1131	30.27	0.44	12	0.10	41.00	2815.00	2625	20230816	-52.72	1110	20230103	11.80	2625	-52.72	20230816	1110	11.80	20230103	2625	-52.72	20230816	1110	11.80	20230103	1.09	N	012800	500	455 억	3204972	N	N	0	N	N
41	20231124	090306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	10	2	0.81	2812480	2251	0.26	1250	1250	1244	1612	868	1240	1249.56	3.52	-986	1296	1268	1253	1225	1210	1261	1218	456	372	500	740	1	1	91140499	1139	30.49	0.44	12	0.00	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.09	N	012800	500	455 억	3204972	N	N	0	N	N
42	20231123	160304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	3	2	0.24	1065356490	847011	100.41	1240	1281	1238	1608	866	1237	1257.78	3.57	-64899	1285	1260	1246	1221	1207	1254	1215	456	371	500	740	1	1	91140499	1130	30.24	0.44	12	0.93	41.00	2815.00	2625	20230816	-52.76	1110	20230103	11.71	2625	-52.76	20230816	1110	11.71	20230103	2625	-52.76	20230816	1110	11.71	20230103	1.09	N	012800	500	455 억	3255504	N	N	1	N	N
43	20231123	150313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1238	1	2	0.08	995848122	790944	93.76	1240	1281	1238	1608	866	1237	1259.06	3.57	-56685	1285	1260	1246	1221	1207	1254	1215	456	371	500	740	1	1	91140499	1128	30.20	0.44	12	0.87	41.00	2815.00	2625	20230816	-52.84	1110	20230103	11.53	2625	-52.84	20230816	1110	11.53	20230103	2625	-52.84	20230816	1110	11.53	20230103	1.09	N	012800	500	455 억	3255504	N	N	1	N	N
44	20231123	140309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1246	9	2	0.73	841673385	666775	79.04	1240	1281	1240	1608	866	1237	1262.30	3.57	-4599	1285	1260	1246	1221	1207	1254	1215	456	371	500	740	1	1	91140499	1136	30.39	0.44	12	0.73	41.00	2815.00	2625	20230816	-52.53	1110	20230103	12.25	2625	-52.53	20230816	1110	12.25	20230103	2625	-52.53	20230816	1110	12.25	20230103	1.09	N	012800	500	455 억	3255504	N	N	1	N	N
45	20231123	130310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	13	2	1.05	760541794	601644	71.32	1240	1281	1240	1608	866	1237	1264.11	3.57	21544	1285	1260	1246	1221	1207	1254	1215	456	371	500	740	1	1	91140499	1139	30.49	0.44	12	0.66	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.09	N	012800	500	455 억	3255504	N	N	1	N	N
46	20231123	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	12	2	0.97	676511827	534348	63.35	1240	1281	1240	1608	866	1237	1266.05	3.57	57109	1285	1260	1246	1221	1207	1254	1215	456	371	500	740	1	1	91140499	1138	30.46	0.44	12	0.59	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.09	N	012800	500	455 억	3255504	N	N	1	N	N
47	20231123	110311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1257	20	2	1.62	589715945	465043	55.13	1240	1281	1240	1608	866	1237	1268.09	3.57	71863	1285	1260	1246	1221	1207	1254	1215	456	371	500	740	1	1	91140499	1146	30.66	0.45	12	0.51	41.00	2815.00	2625	20230816	-52.11	1110	20230103	13.24	2625	-52.11	20230816	1110	13.24	20230103	2625	-52.11	20230816	1110	13.24	20230103	1.09	N	012800	500	455 억	3255504	N	N	1	N	N
48	20231123	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	31	2	2.51	454480180	357898	42.43	1240	1281	1240	1608	866	1237	1269.86	3.57	94101	1285	1260	1246	1221	1207	1254	1215	456	371	500	740	1	1	91140499	1156	30.93	0.45	12	0.39	41.00	2815.00	2625	20230816	-51.70	1110	20230103	14.23	2625	-51.70	20230816	1110	14.23	20230103	2625	-51.70	20230816	1110	14.23	20230103	1.09	N	012800	500	455 억	3255504	N	N	1	N	N
49	20231123	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	13	2	1.05	4573154	3679	0.44	1240	1250	1240	1608	866	1237	1243.04	3.57	-167	1285	1260	1246	1221	1207	1254	1215	456	371	500	740	1	1	91140499	1139	30.49	0.44	12	0.00	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.09	N	012800	500	455 억	3255504	N	N	1	N	N
50	20231122	160259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1237	-7	5	-0.56	1049280810	839486	228.26	1247	1271	1232	1617	871	1244	1249.91	3.84	-255512	1284	1264	1253	1233	1222	1258	1227	456	373	500	740	1	1	91140499	1127	30.17	0.44	12	0.92	41.00	2815.00	2625	20230816	-52.88	1110	20230103	11.44	2625	-52.88	20230816	1110	11.44	20230103	2625	-52.88	20230816	1110	11.44	20230103	1.11	N	012800	500	455 억	3503001	N	N	1	N	N
51	20231122	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	-4	5	-0.32	959513606	767000	208.55	1247	1271	1232	1617	871	1244	1251.00	3.84	-231264	1284	1264	1253	1233	1222	1258	1227	456	373	500	740	1	1	91140499	1130	30.24	0.44	12	0.84	41.00	2815.00	2625	20230816	-52.76	1110	20230103	11.71	2625	-52.76	20230816	1110	11.71	20230103	2625	-52.76	20230816	1110	11.71	20230103	1.11	N	012800	500	455 억	3503001	N	N	2	N	N
52	20231122	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1243	-1	5	-0.08	869521892	694519	188.84	1247	1271	1232	1617	871	1244	1251.98	3.84	-209566	1284	1264	1253	1233	1222	1258	1227	456	373	500	740	1	1	91140499	1133	30.32	0.44	12	0.76	41.00	2815.00	2625	20230816	-52.65	1110	20230103	11.98	2625	-52.65	20230816	1110	11.98	20230103	2625	-52.65	20230816	1110	11.98	20230103	1.11	N	012800	500	455 억	3503001	N	N	2	N	N
53	20231122	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1244	0	3	0.00	719817350	574029	156.08	1247	1271	1232	1617	871	1244	1253.97	3.84	-137031	1284	1264	1253	1233	1222	1258	1227	456	373	500	740	1	1	91140499	1134	30.34	0.44	12	0.63	41.00	2815.00	2625	20230816	-52.61	1110	20230103	12.07	2625	-52.61	20230816	1110	12.07	20230103	2625	-52.61	20230816	1110	12.07	20230103	1.11	N	012800	500	455 억	3503001	N	N	2	N	N
54	20231122	120311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	9	2	0.72	646119405	514874	140.00	1247	1271	1232	1617	871	1244	1254.91	3.84	-105963	1284	1264	1253	1233	1222	1258	1227	456	373	500	740	1	1	91140499	1142	30.56	0.45	12	0.56	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.11	N	012800	500	455 억	3503001	N	N	2	N	N
55	20231122	110319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	11	2	0.88	605132607	482174	131.11	1247	1271	1232	1617	871	1244	1255.01	3.84	-93782	1284	1264	1253	1233	1222	1258	1227	456	373	500	740	1	1	91140499	1144	30.61	0.45	12	0.53	41.00	2815.00	2625	20230816	-52.19	1110	20230103	13.06	2625	-52.19	20230816	1110	13.06	20230103	2625	-52.19	20230816	1110	13.06	20230103	1.11	N	012800	500	455 억	3503001	N	N	2	N	N
56	20231122	100313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1254	10	2	0.80	235519198	188955	51.38	1247	1259	1232	1617	871	1244	1246.43	3.84	-28215	1284	1264	1253	1233	1222	1258	1227	456	373	500	740	1	1	91140499	1143	30.59	0.45	12	0.21	41.00	2815.00	2625	20230816	-52.23	1110	20230103	12.97	2625	-52.23	20230816	1110	12.97	20230103	2625	-52.23	20230816	1110	12.97	20230103	1.11	N	012800	500	455 억	3503001	N	N	2	N	N
57	20231122	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	1	2	0.08	8702443	7000	1.90	1247	1250	1239	1617	871	1244	1243.21	3.84	-5688	1284	1264	1253	1233	1222	1258	1227	456	373	500	740	1	1	91140499	1135	30.37	0.44	12	0.01	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.11	N	012800	500	455 억	3503001	N	N	2	N	N
58	20231121	160302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1244	2	2	0.16	458617190	365817	240.17	1245	1273	1242	1614	870	1242	1253.68	3.75	81346	1268	1255	1242	1229	1216	1261	1235	456	372	500	740	1	1	91140499	1134	30.34	0.44	12	0.40	41.00	2815.00	2625	20230816	-52.61	1110	20230103	12.07	2625	-52.61	20230816	1110	12.07	20230103	2625	-52.61	20230816	1110	12.07	20230103	1.05	N	012800	500	455 억	3413894	N	N	2	N	N
59	20231121	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	7	2	0.56	420625405	335327	220.15	1245	1273	1242	1614	870	1242	1254.37	3.75	84333	1268	1255	1242	1229	1216	1261	1235	456	372	500	740	1	1	91140499	1138	30.46	0.44	12	0.37	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.05	N	012800	500	455 억	3413894	N	N	1	N	N
60	20231121	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	11	2	0.89	361304487	287878	189.00	1245	1273	1242	1614	870	1242	1255.06	3.75	84422	1268	1255	1242	1229	1216	1261	1235	456	372	500	740	1	1	91140499	1142	30.56	0.45	12	0.32	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.05	N	012800	500	455 억	3413894	N	N	1	N	N
61	20231121	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1258	16	2	1.29	320125481	255027	167.43	1245	1273	1242	1614	870	1242	1255.26	3.75	80240	1268	1255	1242	1229	1216	1261	1235	456	372	500	740	1	1	91140499	1147	30.68	0.45	12	0.28	41.00	2815.00	2625	20230816	-52.08	1110	20230103	13.33	2625	-52.08	20230816	1110	13.33	20230103	2625	-52.08	20230816	1110	13.33	20230103	1.05	N	012800	500	455 억	3413894	N	N	1	N	N
62	20231121	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	21	2	1.69	274394850	218689	143.57	1245	1273	1242	1614	870	1242	1254.73	3.75	84466	1268	1255	1242	1229	1216	1261	1235	456	372	500	740	1	1	91140499	1151	30.80	0.45	12	0.24	41.00	2815.00	2625	20230816	-51.89	1110	20230103	13.78	2625	-51.89	20230816	1110	13.78	20230103	2625	-51.89	20230816	1110	13.78	20230103	1.05	N	012800	500	455 억	3413894	N	N	1	N	N
63	20231121	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	17	2	1.37	173172913	138434	90.89	1245	1260	1242	1614	870	1242	1250.94	3.75	65495	1268	1255	1242	1229	1216	1261	1235	456	372	500	740	1	1	91140499	1147	30.71	0.45	12	0.15	41.00	2815.00	2625	20230816	-52.04	1110	20230103	13.42	2625	-52.04	20230816	1110	13.42	20230103	2625	-52.04	20230816	1110	13.42	20230103	1.05	N	012800	500	455 억	3413894	N	N	1	N	N
64	20231121	100253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	8	2	0.64	85755789	68790	45.16	1245	1253	1242	1614	870	1242	1246.63	3.75	23521	1268	1255	1242	1229	1216	1261	1235	456	372	500	740	1	1	91140499	1139	30.49	0.44	12	0.08	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.05	N	012800	500	455 억	3413894	N	N	1	N	N
65	20231121	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	3	2	0.24	11433105	9176	6.02	1245	1251	1245	1614	870	1242	1245.98	3.75	1892	1268	1255	1242	1229	1216	1261	1235	456	372	500	740	1	1	91140499	1135	30.37	0.44	12	0.01	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.05	N	012800	500	455 억	3413894	N	N	1	N	N
66	20231120	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1242	10	2	0.81	186367655	149710	44.02	1230	1255	1229	1601	863	1232	1244.86	3.72	10892	1278	1255	1240	1217	1202	1247	1209	456	369	500	730	1	1	91140499	1132	30.29	0.44	12	0.16	41.00	2815.00	2625	20230816	-52.69	1110	20230103	11.89	2625	-52.69	20230816	1110	11.89	20230103	2625	-52.69	20230816	1110	11.89	20230103	1.08	N	012800	500	455 억	3391615	N	N	1	N	N
67	20231120	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1243	11	2	0.89	163619080	131397	38.64	1230	1255	1229	1601	863	1232	1245.23	3.72	9885	1278	1255	1240	1217	1202	1247	1209	456	369	500	730	1	1	91140499	1133	30.32	0.44	12	0.14	41.00	2815.00	2625	20230816	-52.65	1110	20230103	11.98	2625	-52.65	20230816	1110	11.98	20230103	2625	-52.65	20230816	1110	11.98	20230103	1.08	N	012800	500	455 억	3391615	N	N	0	N	N
68	20231120	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	13	2	1.06	138694862	111329	32.73	1230	1255	1229	1601	863	1232	1245.81	3.72	7017	1278	1255	1240	1217	1202	1247	1209	456	369	500	730	1	1	91140499	1135	30.37	0.44	12	0.12	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.08	N	012800	500	455 억	3391615	N	N	0	N	N
69	20231120	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	15	2	1.22	121134313	97231	28.59	1230	1255	1229	1601	863	1232	1245.84	3.72	6075	1278	1255	1240	1217	1202	1247	1209	456	369	500	730	1	1	91140499	1137	30.41	0.44	12	0.11	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.08	N	012800	500	455 억	3391615	N	N	0	N	N
70	20231120	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1249	17	2	1.38	90287721	72521	21.32	1230	1255	1229	1601	863	1232	1244.99	3.72	7930	1278	1255	1240	1217	1202	1247	1209	456	369	500	730	1	1	91140499	1138	30.46	0.44	12	0.08	41.00	2815.00	2625	20230816	-52.42	1110	20230103	12.52	2625	-52.42	20230816	1110	12.52	20230103	2625	-52.42	20230816	1110	12.52	20230103	1.08	N	012800	500	455 억	3391615	N	N	0	N	N
71	20231120	110256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1248	16	2	1.30	75329899	60536	17.80	1230	1255	1229	1601	863	1232	1244.38	3.72	4431	1278	1255	1240	1217	1202	1247	1209	456	369	500	730	1	1	91140499	1137	30.44	0.44	12	0.07	41.00	2815.00	2625	20230816	-52.46	1110	20230103	12.43	2625	-52.46	20230816	1110	12.43	20230103	2625	-52.46	20230816	1110	12.43	20230103	1.08	N	012800	500	455 억	3391615	N	N	0	N	N
72	20231120	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1247	15	2	1.22	66625641	53557	15.75	1230	1255	1229	1601	863	1232	1244.01	3.72	3349	1278	1255	1240	1217	1202	1247	1209	456	369	500	730	1	1	91140499	1137	30.41	0.44	12	0.06	41.00	2815.00	2625	20230816	-52.50	1110	20230103	12.34	2625	-52.50	20230816	1110	12.34	20230103	2625	-52.50	20230816	1110	12.34	20230103	1.08	N	012800	500	455 억	3391615	N	N	0	N	N
73	20231120	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1232	0	3	0.00	8420782	6845	2.01	1230	1232	1229	1601	863	1232	1230.21	3.72	-4295	1278	1255	1240	1217	1202	1247	1209	456	369	500	730	1	1	91140499	1123	30.05	0.44	12	0.01	41.00	2815.00	2625	20230816	-53.07	1110	20230103	10.99	2625	-53.07	20230816	1110	10.99	20230103	2625	-53.07	20230816	1110	10.99	20230103	1.08	N	012800	500	455 억	3391615	N	N	0	N	N
74	20231117	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1232	-28	5	-2.22	418860891	339047	121.00	1259	1263	1225	1638	882	1260	1235.41	3.86	-111891	1296	1278	1264	1246	1232	1276	1244	456	378	500	750	1	1	91140499	1123	30.05	0.44	12	0.37	41.00	2815.00	2625	20230816	-53.07	1110	20230103	10.99	2625	-53.07	20230816	1110	10.99	20230103	2625	-53.07	20230816	1110	10.99	20230103	1.09	N	012800	500	455 억	3518870	N	N	0	N	N
75	20231117	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1230	-30	5	-2.38	407182715	329563	117.62	1259	1263	1225	1638	882	1260	1235.52	3.86	-110787	1296	1278	1264	1246	1232	1276	1244	456	378	500	750	1	1	91140499	1121	30.00	0.44	12	0.36	41.00	2815.00	2625	20230816	-53.14	1110	20230103	10.81	2625	-53.14	20230816	1110	10.81	20230103	2625	-53.14	20230816	1110	10.81	20230103	1.09	N	012800	500	455 억	3518870	N	N	0	N	N
76	20231117	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1238	-22	5	-1.75	363552667	294167	104.98	1259	1263	1225	1638	882	1260	1235.87	3.86	-97553	1296	1278	1264	1246	1232	1276	1244	456	378	500	750	1	1	91140499	1128	30.20	0.44	12	0.32	41.00	2815.00	2625	20230816	-52.84	1110	20230103	11.53	2625	-52.84	20230816	1110	11.53	20230103	2625	-52.84	20230816	1110	11.53	20230103	1.09	N	012800	500	455 억	3518870	N	N	0	N	N
77	20231117	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1234	-26	5	-2.06	343909377	278245	99.30	1259	1263	1225	1638	882	1260	1235.99	3.86	-91747	1296	1278	1264	1246	1232	1276	1244	456	378	500	750	1	1	91140499	1125	30.10	0.44	12	0.31	41.00	2815.00	2625	20230816	-52.99	1110	20230103	11.17	2625	-52.99	20230816	1110	11.17	20230103	2625	-52.99	20230816	1110	11.17	20230103	1.09	N	012800	500	455 억	3518870	N	N	0	N	N
78	20231117	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1233	-27	5	-2.14	314374366	254252	90.74	1259	1263	1225	1638	882	1260	1236.47	3.86	-85119	1296	1278	1264	1246	1232	1276	1244	456	378	500	750	1	1	91140499	1124	30.07	0.44	12	0.28	41.00	2815.00	2625	20230816	-53.03	1110	20230103	11.08	2625	-53.03	20230816	1110	11.08	20230103	2625	-53.03	20230816	1110	11.08	20230103	1.09	N	012800	500	455 억	3518870	N	N	0	N	N
79	20231117	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1230	-30	5	-2.38	288161200	233070	83.18	1259	1263	1225	1638	882	1260	1236.37	3.86	-81146	1296	1278	1264	1246	1232	1276	1244	456	378	500	750	1	1	91140499	1121	30.00	0.44	12	0.26	41.00	2815.00	2625	20230816	-53.14	1110	20230103	10.81	2625	-53.14	20230816	1110	10.81	20230103	2625	-53.14	20230816	1110	10.81	20230103	1.09	N	012800	500	455 억	3518870	N	N	0	N	N
80	20231117	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1230	-30	5	-2.38	201367677	162502	57.99	1259	1263	1225	1638	882	1260	1239.17	3.86	-68229	1296	1278	1264	1246	1232	1276	1244	456	378	500	750	1	1	91140499	1121	30.00	0.44	12	0.18	41.00	2815.00	2625	20230816	-53.14	1110	20230103	10.81	2625	-53.14	20230816	1110	10.81	20230103	2625	-53.14	20230816	1110	10.81	20230103	1.09	N	012800	500	455 억	3518870	N	N	0	N	N
81	20231117	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1254	-6	5	-0.48	12505093	9962	3.56	1259	1263	1252	1638	882	1260	1255.28	3.86	-5166	1296	1278	1264	1246	1232	1276	1244	456	378	500	750	1	1	91140499	1143	30.59	0.45	12	0.01	41.00	2815.00	2625	20230816	-52.23	1110	20230103	12.97	2625	-52.23	20230816	1110	12.97	20230103	2625	-52.23	20230816	1110	12.97	20230103	1.09	N	012800	500	455 억	3518870	N	N	0	N	N
82	20231116	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	3	2	0.24	349103715	275505	88.96	1260	1282	1250	1638	882	1260	1267.14	3.87	-16637	1286	1273	1262	1249	1238	1279	1255	456	378	500	750	1	1	91140499	1151	30.80	0.45	12	0.30	41.00	2815.00	2625	20230816	-51.89	1110	20230103	13.78	2625	-51.89	20230816	1110	13.78	20230103	2625	-51.89	20230816	1110	13.78	20230103	1.06	N	012800	500	455 억	3530187	N	N	1	N	N
83	20231116	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1265	5	2	0.40	334017119	263554	85.10	1260	1282	1250	1638	882	1260	1267.36	3.87	-19463	1286	1273	1262	1249	1238	1279	1255	456	378	500	750	1	1	91140499	1153	30.85	0.45	12	0.29	41.00	2815.00	2625	20230816	-51.81	1110	20230103	13.96	2625	-51.81	20230816	1110	13.96	20230103	2625	-51.81	20230816	1110	13.96	20230103	1.06	N	012800	500	455 억	3530187	N	N	1	N	N
84	20231116	140257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1261	1	2	0.08	302465626	238563	77.03	1260	1282	1250	1638	882	1260	1267.86	3.87	-28184	1286	1273	1262	1249	1238	1279	1255	456	378	500	750	1	1	91140499	1149	30.76	0.45	12	0.26	41.00	2815.00	2625	20230816	-51.96	1110	20230103	13.60	2625	-51.96	20230816	1110	13.60	20230103	2625	-51.96	20230816	1110	13.60	20230103	1.06	N	012800	500	455 억	3530187	N	N	1	N	N
85	20231116	130301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	3	2	0.24	242120067	190642	61.56	1260	1282	1258	1638	882	1260	1270.02	3.87	-40822	1286	1273	1262	1249	1238	1279	1255	456	378	500	750	1	1	91140499	1151	30.80	0.45	12	0.21	41.00	2815.00	2625	20230816	-51.89	1110	20230103	13.78	2625	-51.89	20230816	1110	13.78	20230103	2625	-51.89	20230816	1110	13.78	20230103	1.06	N	012800	500	455 억	3530187	N	N	1	N	N
86	20231116	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	8	2	0.63	223187578	175660	56.72	1260	1282	1258	1638	882	1260	1270.57	3.87	-44876	1286	1273	1262	1249	1238	1279	1255	456	378	500	750	1	1	91140499	1156	30.93	0.45	12	0.19	41.00	2815.00	2625	20230816	-51.70	1110	20230103	14.23	2625	-51.70	20230816	1110	14.23	20230103	2625	-51.70	20230816	1110	14.23	20230103	1.06	N	012800	500	455 억	3530187	N	N	1	N	N
87	20231116	110300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1273	13	2	1.03	187971554	147866	47.75	1260	1282	1258	1638	882	1260	1271.23	3.87	-40842	1286	1273	1262	1249	1238	1279	1255	456	378	500	750	1	1	91140499	1160	31.05	0.45	12	0.16	41.00	2815.00	2625	20230816	-51.50	1110	20230103	14.68	2625	-51.50	20230816	1110	14.68	20230103	2625	-51.50	20230816	1110	14.68	20230103	1.06	N	012800	500	455 억	3530187	N	N	1	N	N
88	20231116	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1262	2	2	0.16	10640660	8445	2.73	1260	1262	1258	1638	882	1260	1260.00	3.87	-20	1286	1273	1262	1249	1238	1279	1255	456	378	500	750	1	1	91140499	1150	30.78	0.45	12	0.01	41.00	2815.00	2625	20230816	-51.92	1110	20230103	13.69	2625	-51.92	20230816	1110	13.69	20230103	2625	-51.92	20230816	1110	13.69	20230103	1.06	N	012800	500	455 억	3530187	N	N	1	N	N
89	20231116	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	0	3	0.00	0	0	0.00	0	0	0	1638	882	1260	0.00	3.87	0	1286	1273	1262	1249	1238	1279	1255	456	378	500	750	1	1	91140499	1148	30.73	0.45	12	0.00	41.00	2815.00	2625	20230816	-52.00	1110	20230103	13.51	2625	-52.00	20230816	1110	13.51	20230103	2625	-52.00	20230816	1110	13.51	20230103	1.06	N	012800	500	455 억	3530187	N	N	1	N	N
90	20231115	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	22	2	1.78	389073708	307744	91.01	1259	1275	1251	1609	867	1238	1264.29	3.79	76574	1264	1250	1239	1225	1214	1258	1233	456	371	500	740	1	1	91140499	1148	30.73	0.45	12	0.34	41.00	2815.00	2625	20230816	-52.00	1110	20230103	13.51	2625	-52.00	20230816	1110	13.51	20230103	2625	-52.00	20230816	1110	13.51	20230103	1.08	N	012800	500	455 억	3453613	N	N	1	N	N
91	20231115	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	22	2	1.78	363130502	287140	84.92	1259	1275	1251	1609	867	1238	1264.65	3.79	68549	1264	1250	1239	1225	1214	1258	1233	456	371	500	740	1	1	91140499	1148	30.73	0.45	12	0.32	41.00	2815.00	2625	20230816	-52.00	1110	20230103	13.51	2625	-52.00	20230816	1110	13.51	20230103	2625	-52.00	20230816	1110	13.51	20230103	1.08	N	012800	500	455 억	3453613	N	N	0	N	N
92	20231115	140305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1264	26	2	2.10	324049461	256103	75.74	1259	1275	1251	1609	867	1238	1265.31	3.79	66274	1264	1250	1239	1225	1214	1258	1233	456	371	500	740	1	1	91140499	1152	30.83	0.45	12	0.28	41.00	2815.00	2625	20230816	-51.85	1110	20230103	13.87	2625	-51.85	20230816	1110	13.87	20230103	2625	-51.85	20230816	1110	13.87	20230103	1.08	N	012800	500	455 억	3453613	N	N	0	N	N
93	20231115	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1261	23	2	1.86	287606254	227254	67.21	1259	1275	1251	1609	867	1238	1265.58	3.79	76349	1264	1250	1239	1225	1214	1258	1233	456	371	500	740	1	1	91140499	1149	30.76	0.45	12	0.25	41.00	2815.00	2625	20230816	-51.96	1110	20230103	13.60	2625	-51.96	20230816	1110	13.60	20230103	2625	-51.96	20230816	1110	13.60	20230103	1.08	N	012800	500	455 억	3453613	N	N	0	N	N
94	20231115	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	30	2	2.42	256851491	202899	60.01	1259	1275	1251	1609	867	1238	1265.91	3.79	79722	1264	1250	1239	1225	1214	1258	1233	456	371	500	740	1	1	91140499	1156	30.93	0.45	12	0.22	41.00	2815.00	2625	20230816	-51.70	1110	20230103	14.23	2625	-51.70	20230816	1110	14.23	20230103	2625	-51.70	20230816	1110	14.23	20230103	1.08	N	012800	500	455 억	3453613	N	N	0	N	N
95	20231115	110308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1270	32	2	2.58	231102178	182606	54.01	1259	1275	1251	1609	867	1238	1265.59	3.79	80802	1264	1250	1239	1225	1214	1258	1233	456	371	500	740	1	1	91140499	1157	30.98	0.45	12	0.20	41.00	2815.00	2625	20230816	-51.62	1110	20230103	14.41	2625	-51.62	20230816	1110	14.41	20230103	2625	-51.62	20230816	1110	14.41	20230103	1.08	N	012800	500	455 억	3453613	N	N	0	N	N
96	20231115	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	29	2	2.34	182843157	144599	42.76	1259	1275	1251	1609	867	1238	1264.49	3.79	59644	1264	1250	1239	1225	1214	1258	1233	456	371	500	740	1	1	91140499	1155	30.90	0.45	12	0.16	41.00	2815.00	2625	20230816	-51.73	1110	20230103	14.14	2625	-51.73	20230816	1110	14.14	20230103	2625	-51.73	20230816	1110	14.14	20230103	1.08	N	012800	500	455 억	3453613	N	N	0	N	N
97	20231115	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1253	15	2	1.21	18624724	14830	4.39	1259	1259	1253	1609	867	1238	1255.94	3.79	217	1264	1250	1239	1225	1214	1258	1233	456	371	500	740	1	1	91140499	1142	30.56	0.45	12	0.02	41.00	2815.00	2625	20230816	-52.27	1110	20230103	12.88	2625	-52.27	20230816	1110	12.88	20230103	2625	-52.27	20230816	1110	12.88	20230103	1.08	N	012800	500	455 억	3453613	N	N	0	N	N
98	20231114	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1238	6	2	0.49	418570597	337626	65.25	1228	1253	1228	1601	863	1232	1239.76	3.72	62832	1284	1257	1237	1210	1190	1248	1201	456	369	500	730	1	1	91140499	1128	30.20	0.44	12	0.37	41.00	2815.00	2625	20230816	-52.84	1110	20230103	11.53	2625	-52.84	20230816	1110	11.53	20230103	2625	-52.84	20230816	1110	11.53	20230103	1.10	N	012800	500	455 억	3387517	N	N	4	N	N
99	20231114	150300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1244	12	2	0.97	389449636	314185	60.72	1228	1253	1228	1601	863	1232	1239.56	3.72	60925	1284	1257	1237	1210	1190	1248	1201	456	369	500	730	1	1	91140499	1134	30.34	0.44	12	0.34	41.00	2815.00	2625	20230816	-52.61	1110	20230103	12.07	2625	-52.61	20230816	1110	12.07	20230103	2625	-52.61	20230816	1110	12.07	20230103	1.10	N	012800	500	455 억	3387517	N	N	4	N	N
100	20231114	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1236	4	2	0.32	343844941	277435	53.62	1228	1253	1228	1601	863	1232	1239.38	3.72	68553	1284	1257	1237	1210	1190	1248	1201	456	369	500	730	1	1	91140499	1126	30.15	0.44	12	0.30	41.00	2815.00	2625	20230816	-52.91	1110	20230103	11.35	2625	-52.91	20230816	1110	11.35	20230103	2625	-52.91	20230816	1110	11.35	20230103	1.10	N	012800	500	455 억	3387517	N	N	4	N	N
101	20231114	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1242	10	2	0.81	237755841	191644	37.04	1228	1253	1228	1601	863	1232	1240.63	3.72	70646	1284	1257	1237	1210	1190	1248	1201	456	369	500	730	1	1	91140499	1132	30.29	0.44	12	0.21	41.00	2815.00	2625	20230816	-52.69	1110	20230103	11.89	2625	-52.69	20230816	1110	11.89	20230103	2625	-52.69	20230816	1110	11.89	20230103	1.10	N	012800	500	455 억	3387517	N	N	4	N	N
102	20231114	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1235	3	2	0.24	198164642	159657	30.86	1228	1253	1228	1601	863	1232	1241.21	3.72	69495	1284	1257	1237	1210	1190	1248	1201	456	369	500	730	1	1	91140499	1126	30.12	0.44	12	0.18	41.00	2815.00	2625	20230816	-52.95	1110	20230103	11.26	2625	-52.95	20230816	1110	11.26	20230103	2625	-52.95	20230816	1110	11.26	20230103	1.10	N	012800	500	455 억	3387517	N	N	4	N	N
103	20231114	110304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1244	12	2	0.97	121677369	97747	18.89	1228	1253	1228	1601	863	1232	1244.86	3.72	58277	1284	1257	1237	1210	1190	1248	1201	456	369	500	730	1	1	91140499	1134	30.34	0.44	12	0.11	41.00	2815.00	2625	20230816	-52.61	1110	20230103	12.07	2625	-52.61	20230816	1110	12.07	20230103	2625	-52.61	20230816	1110	12.07	20230103	1.10	N	012800	500	455 억	3387517	N	N	4	N	N
104	20231114	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1245	13	2	1.06	88143703	70850	13.69	1228	1253	1228	1601	863	1232	1244.15	3.72	47086	1284	1257	1237	1210	1190	1248	1201	456	369	500	730	1	1	91140499	1135	30.37	0.44	12	0.08	41.00	2815.00	2625	20230816	-52.57	1110	20230103	12.16	2625	-52.57	20230816	1110	12.16	20230103	2625	-52.57	20230816	1110	12.16	20230103	1.10	N	012800	500	455 억	3387517	N	N	4	N	N
105	20231114	090259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1235	3	2	0.24	5312895	4324	0.84	1228	1235	1228	1601	863	1232	1228.43	3.72	-133	1284	1257	1237	1210	1190	1248	1201	456	369	500	730	1	1	91140499	1126	30.12	0.44	12	0.00	41.00	2815.00	2625	20230816	-52.95	1110	20230103	11.26	2625	-52.95	20230816	1110	11.26	20230103	2625	-52.95	20230816	1110	11.26	20230103	1.10	N	012800	500	455 억	3387517	N	N	4	N	N
106	20231113	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1232	2	2	0.16	635011316	514102	117.78	1235	1264	1217	1599	861	1230	1235.20	3.75	-27691	1276	1252	1241	1217	1206	1247	1212	456	369	500	730	1	1	91140499	1123	30.05	0.44	12	0.56	41.00	2815.00	2625	20230816	-53.07	1110	20230103	10.99	2625	-53.07	20230816	1110	10.99	20230103	2625	-53.07	20230816	1110	10.99	20230103	1.11	N	012800	500	455 억	3415208	N	N	4	N	N
107	20231113	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1237	7	2	0.57	585085409	473686	108.52	1235	1264	1217	1599	861	1230	1235.18	3.75	-35368	1276	1252	1241	1217	1206	1247	1212	456	369	500	730	1	1	91140499	1127	30.17	0.44	12	0.52	41.00	2815.00	2625	20230816	-52.88	1110	20230103	11.44	2625	-52.88	20230816	1110	11.44	20230103	2625	-52.88	20230816	1110	11.44	20230103	1.11	N	012800	500	455 억	3415208	N	N	0	N	N
108	20231113	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1227	-3	5	-0.24	293108307	238079	54.54	1235	1264	1220	1599	861	1230	1231.14	3.75	-16904	1276	1252	1241	1217	1206	1247	1212	456	369	500	730	1	1	91140499	1118	29.93	0.44	12	0.26	41.00	2815.00	2625	20230816	-53.26	1110	20230103	10.54	2625	-53.26	20230816	1110	10.54	20230103	2625	-53.26	20230816	1110	10.54	20230103	1.11	N	012800	500	455 억	3415208	N	N	0	N	N
109	20231113	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1221	-9	5	-0.73	282210166	229160	52.50	1235	1264	1220	1599	861	1230	1231.50	3.75	-17213	1276	1252	1241	1217	1206	1247	1212	456	369	500	730	1	1	91140499	1113	29.78	0.43	12	0.25	41.00	2815.00	2625	20230816	-53.49	1110	20230103	10.00	2625	-53.49	20230816	1110	10.00	20230103	2625	-53.49	20230816	1110	10.00	20230103	1.11	N	012800	500	455 억	3415208	N	N	0	N	N
110	20231113	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1232	2	2	0.16	194370005	157419	36.06	1235	1264	1225	1599	861	1230	1234.73	3.75	-20228	1276	1252	1241	1217	1206	1247	1212	456	369	500	730	1	1	91140499	1123	30.05	0.44	12	0.17	41.00	2815.00	2625	20230816	-53.07	1110	20230103	10.99	2625	-53.07	20230816	1110	10.99	20230103	2625	-53.07	20230816	1110	10.99	20230103	1.11	N	012800	500	455 억	3415208	N	N	0	N	N
111	20231113	110254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1230	0	3	0.00	112673119	91483	20.96	1235	1239	1226	1599	861	1230	1231.63	3.75	-13354	1276	1252	1241	1217	1206	1247	1212	456	369	500	730	1	1	91140499	1121	30.00	0.44	12	0.10	41.00	2815.00	2625	20230816	-53.14	1110	20230103	10.81	2625	-53.14	20230816	1110	10.81	20230103	2625	-53.14	20230816	1110	10.81	20230103	1.11	N	012800	500	455 억	3415208	N	N	0	N	N
112	20231113	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1233	3	2	0.24	81745245	66331	15.20	1235	1239	1229	1599	861	1230	1232.38	3.75	-8199	1276	1252	1241	1217	1206	1247	1212	456	369	500	730	1	1	91140499	1124	30.07	0.44	12	0.07	41.00	2815.00	2625	20230816	-53.03	1110	20230103	11.08	2625	-53.03	20230816	1110	11.08	20230103	2625	-53.03	20230816	1110	11.08	20230103	1.11	N	012800	500	455 억	3415208	N	N	0	N	N
113	20231113	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1231	1	2	0.08	4107433	3327	0.76	1235	1235	1231	1599	861	1230	1234.58	3.75	333	1276	1252	1241	1217	1206	1247	1212	456	369	500	730	1	1	91140499	1122	30.02	0.44	12	0.00	41.00	2815.00	2625	20230816	-53.10	1110	20230103	10.90	2625	-53.10	20230816	1110	10.90	20230103	2625	-53.10	20230816	1110	10.90	20230103	1.11	N	012800	500	455 억	3415208	N	N	0	N	N
114	20231110	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1230	-38	5	-3.00	537914185	435000	196.91	1264	1265	1230	1648	888	1268	1236.59	3.84	-84132	1291	1279	1271	1259	1251	1285	1265	456	380	500	760	1	1	91140499	1121	30.00	0.44	12	0.48	41.00	2815.00	2625	20230816	-53.14	1110	20230103	10.81	2625	-53.14	20230816	1110	10.81	20230103	2625	-53.14	20230816	1110	10.81	20230103	1.11	N	012800	500	455 억	3499261	N	N	0	N	N
115	20231110	150300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1232	-36	5	-2.84	505211321	408424	184.88	1264	1265	1230	1648	888	1268	1236.98	3.84	-80100	1291	1279	1271	1259	1251	1285	1265	456	380	500	760	1	1	91140499	1123	30.05	0.44	12	0.45	41.00	2815.00	2625	20230816	-53.07	1110	20230103	10.99	2625	-53.07	20230816	1110	10.99	20230103	2625	-53.07	20230816	1110	10.99	20230103	1.11	N	012800	500	455 억	3499261	N	N	0	N	N
116	20231110	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1233	-35	5	-2.76	385162447	311088	140.82	1264	1265	1231	1648	888	1268	1238.11	3.84	-77951	1291	1279	1271	1259	1251	1285	1265	456	380	500	760	1	1	91140499	1124	30.07	0.44	12	0.34	41.00	2815.00	2625	20230816	-53.03	1110	20230103	11.08	2625	-53.03	20230816	1110	11.08	20230103	2625	-53.03	20230816	1110	11.08	20230103	1.11	N	012800	500	455 억	3499261	N	N	0	N	N
117	20231110	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1231	-37	5	-2.92	360929272	291436	131.93	1264	1265	1231	1648	888	1268	1238.45	3.84	-72689	1291	1279	1271	1259	1251	1285	1265	456	380	500	760	1	1	91140499	1122	30.02	0.44	12	0.32	41.00	2815.00	2625	20230816	-53.10	1110	20230103	10.90	2625	-53.10	20230816	1110	10.90	20230103	2625	-53.10	20230816	1110	10.90	20230103	1.11	N	012800	500	455 억	3499261	N	N	0	N	N
118	20231110	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	-28	5	-2.21	266806868	215217	97.42	1264	1265	1232	1648	888	1268	1239.71	3.84	-71746	1291	1279	1271	1259	1251	1285	1265	456	380	500	760	1	1	91140499	1130	30.24	0.44	12	0.24	41.00	2815.00	2625	20230816	-52.76	1110	20230103	11.71	2625	-52.76	20230816	1110	11.71	20230103	2625	-52.76	20230816	1110	11.71	20230103	1.11	N	012800	500	455 억	3499261	N	N	0	N	N
119	20231110	110257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1240	-28	5	-2.21	251839947	203155	91.96	1264	1265	1232	1648	888	1268	1239.64	3.84	-70066	1291	1279	1271	1259	1251	1285	1265	456	380	500	760	1	1	91140499	1130	30.24	0.44	12	0.22	41.00	2815.00	2625	20230816	-52.76	1110	20230103	11.71	2625	-52.76	20230816	1110	11.71	20230103	2625	-52.76	20230816	1110	11.71	20230103	1.11	N	012800	500	455 억	3499261	N	N	0	N	N
120	20231110	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1237	-31	5	-2.44	211665721	170734	77.29	1264	1265	1232	1648	888	1268	1239.74	3.84	-70287	1291	1279	1271	1259	1251	1285	1265	456	380	500	760	1	1	91140499	1127	30.17	0.44	12	0.19	41.00	2815.00	2625	20230816	-52.88	1110	20230103	11.44	2625	-52.88	20230816	1110	11.44	20230103	2625	-52.88	20230816	1110	11.44	20230103	1.11	N	012800	500	455 억	3499261	N	N	0	N	N
121	20231110	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1248	-20	5	-1.58	26530107	21159	9.58	1264	1265	1241	1648	888	1268	1253.84	3.84	-9351	1291	1279	1271	1259	1251	1285	1265	456	380	500	760	1	1	91140499	1137	30.44	0.44	12	0.02	41.00	2815.00	2625	20230816	-52.46	1110	20230103	12.43	2625	-52.46	20230816	1110	12.43	20230103	2625	-52.46	20230816	1110	12.43	20230103	1.11	N	012800	500	455 억	3499261	N	N	0	N	N
122	20231109	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1268	-3	5	-0.24	278882096	219856	88.92	1266	1283	1263	1652	890	1271	1268.48	3.90	-21813	1321	1296	1283	1258	1245	1289	1251	456	381	500	760	1	1	91140499	1156	30.93	0.45	12	0.24	41.00	2815.00	2625	20230816	-51.70	1110	20230103	14.23	2625	-51.70	20230816	1110	14.23	20230103	2625	-51.70	20230816	1110	14.23	20230103	1.12	N	012800	500	455 억	3550839	N	N	0	N	N
123	20231109	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1265	-6	5	-0.47	260979647	205713	83.20	1266	1283	1263	1652	890	1271	1268.66	3.90	-23824	1321	1296	1283	1258	1245	1289	1251	456	381	500	760	1	1	91140499	1153	30.85	0.45	12	0.23	41.00	2815.00	2625	20230816	-51.81	1110	20230103	13.96	2625	-51.81	20230816	1110	13.96	20230103	2625	-51.81	20230816	1110	13.96	20230103	1.12	N	012800	500	455 억	3550839	N	N	0	N	N
124	20231109	140252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	-4	5	-0.31	207767125	163756	66.23	1266	1283	1264	1652	890	1271	1268.76	3.90	-22955	1321	1296	1283	1258	1245	1289	1251	456	381	500	760	1	1	91140499	1155	30.90	0.45	12	0.18	41.00	2815.00	2625	20230816	-51.73	1110	20230103	14.14	2625	-51.73	20230816	1110	14.14	20230103	2625	-51.73	20230816	1110	14.14	20230103	1.12	N	012800	500	455 억	3550839	N	N	0	N	N
125	20231109	130253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	-2	5	-0.16	174059332	137168	55.48	1266	1283	1264	1652	890	1271	1268.95	3.90	-10940	1321	1296	1283	1258	1245	1289	1251	456	381	500	760	1	1	91140499	1157	30.95	0.45	12	0.15	41.00	2815.00	2625	20230816	-51.66	1110	20230103	14.32	2625	-51.66	20230816	1110	14.32	20230103	2625	-51.66	20230816	1110	14.32	20230103	1.12	N	012800	500	455 억	3550839	N	N	0	N	N
126	20231109	120253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1272	1	2	0.08	140670271	110862	44.84	1266	1283	1264	1652	890	1271	1268.88	3.90	-13078	1321	1296	1283	1258	1245	1289	1251	456	381	500	760	1	1	91140499	1159	31.02	0.45	12	0.12	41.00	2815.00	2625	20230816	-51.54	1110	20230103	14.59	2625	-51.54	20230816	1110	14.59	20230103	2625	-51.54	20230816	1110	14.59	20230103	1.12	N	012800	500	455 억	3550839	N	N	0	N	N
127	20231109	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1270	-1	5	-0.08	124986502	98509	39.84	1266	1283	1264	1652	890	1271	1268.78	3.90	-18221	1321	1296	1283	1258	1245	1289	1251	456	381	500	760	1	1	91140499	1157	30.98	0.45	12	0.11	41.00	2815.00	2625	20230816	-51.62	1110	20230103	14.41	2625	-51.62	20230816	1110	14.41	20230103	2625	-51.62	20230816	1110	14.41	20230103	1.12	N	012800	500	455 억	3550839	N	N	0	N	N
128	20231109	100250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1265	-6	5	-0.47	94255445	74270	30.04	1266	1283	1264	1652	890	1271	1269.09	3.90	-21556	1321	1296	1283	1258	1245	1289	1251	456	381	500	760	1	1	91140499	1153	30.85	0.45	12	0.08	41.00	2815.00	2625	20230816	-51.81	1110	20230103	13.96	2625	-51.81	20230816	1110	13.96	20230103	2625	-51.81	20230816	1110	13.96	20230103	1.12	N	012800	500	455 억	3550839	N	N	0	N	N
129	20231109	090251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	9	2	0.71	7043629	5545	2.24	1266	1280	1266	1652	890	1271	1270.27	3.90	1541	1321	1296	1283	1258	1245	1289	1251	456	381	500	760	1	1	91140499	1167	31.22	0.45	12	0.01	41.00	2815.00	2625	20230816	-51.24	1110	20230103	15.32	2625	-51.24	20230816	1110	15.32	20230103	2625	-51.24	20230816	1110	15.32	20230103	1.12	N	012800	500	455 억	3550839	N	N	0	N	N
130	20231108	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	-18	5	-1.40	309997999	240822	58.03	1289	1308	1270	1675	903	1289	1287.31	3.94	-34202	1332	1310	1285	1263	1238	1298	1251	456	386	500	770	1	1	91140499	1158	31.00	0.45	12	0.26	41.00	2815.00	2625	20230816	-51.58	1110	20230103	14.50	2625	-51.58	20230816	1110	14.50	20230103	2625	-51.58	20230816	1110	14.50	20230103	1.12	N	012800	500	455 억	3590292	N	N	0	N	N
131	20231108	150252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1272	-17	5	-1.32	279467190	216807	52.24	1289	1308	1271	1675	903	1289	1289.01	3.94	-33229	1332	1310	1285	1263	1238	1298	1251	456	386	500	770	1	1	91140499	1159	31.02	0.45	12	0.24	41.00	2815.00	2625	20230816	-51.54	1110	20230103	14.59	2625	-51.54	20230816	1110	14.59	20230103	2625	-51.54	20230816	1110	14.59	20230103	1.12	N	012800	500	455 억	3590292	N	N	0	N	N
132	20231108	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	-4	5	-0.31	218125686	168809	40.68	1289	1308	1280	1675	903	1289	1292.14	3.94	-6525	1332	1310	1285	1263	1238	1298	1251	456	386	500	770	1	1	91140499	1171	31.34	0.46	12	0.19	41.00	2815.00	2625	20230816	-51.05	1110	20230103	15.77	2625	-51.05	20230816	1110	15.77	20230103	2625	-51.05	20230816	1110	15.77	20230103	1.12	N	012800	500	455 억	3590292	N	N	0	N	N
133	20231108	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1288	-1	5	-0.08	195288485	151007	36.39	1289	1308	1280	1675	903	1289	1293.24	3.94	-6565	1332	1310	1285	1263	1238	1298	1251	456	386	500	770	1	1	91140499	1174	31.41	0.46	12	0.17	41.00	2815.00	2625	20230816	-50.93	1110	20230103	16.04	2625	-50.93	20230816	1110	16.04	20230103	2625	-50.93	20230816	1110	16.04	20230103	1.12	N	012800	500	455 억	3590292	N	N	0	N	N
134	20231108	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1292	3	2	0.23	149393903	115282	27.78	1289	1308	1282	1675	903	1289	1295.90	3.94	15338	1332	1310	1285	1263	1238	1298	1251	456	386	500	770	1	1	91140499	1178	31.51	0.46	12	0.13	41.00	2815.00	2625	20230816	-50.78	1110	20230103	16.40	2625	-50.78	20230816	1110	16.40	20230103	2625	-50.78	20230816	1110	16.40	20230103	1.12	N	012800	500	455 억	3590292	N	N	0	N	N
135	20231108	110251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1293	4	2	0.31	138443816	106794	25.73	1289	1308	1282	1675	903	1289	1296.36	3.94	19373	1332	1310	1285	1263	1238	1298	1251	456	386	500	770	1	1	91140499	1178	31.54	0.46	12	0.12	41.00	2815.00	2625	20230816	-50.74	1110	20230103	16.49	2625	-50.74	20230816	1110	16.49	20230103	2625	-50.74	20230816	1110	16.49	20230103	1.12	N	012800	500	455 억	3590292	N	N	0	N	N
136	20231108	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1290	1	2	0.08	112653352	86788	20.91	1289	1308	1282	1675	903	1289	1298.03	3.94	28356	1332	1310	1285	1263	1238	1298	1251	456	386	500	770	1	1	91140499	1176	31.46	0.46	12	0.10	41.00	2815.00	2625	20230816	-50.86	1110	20230103	16.22	2625	-50.86	20230816	1110	16.22	20230103	2625	-50.86	20230816	1110	16.22	20230103	1.12	N	012800	500	455 억	3590292	N	N	0	N	N
137	20231108	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	15	2	1.16	8601632	6668	1.61	1289	1304	1289	1675	903	1289	1289.99	3.94	4790	1332	1310	1285	1263	1238	1298	1251	456	386	500	770	1	1	91140499	1188	31.80	0.46	12	0.01	41.00	2815.00	2625	20230816	-50.32	1110	20230103	17.48	2625	-50.32	20230816	1110	17.48	20230103	2625	-50.32	20230816	1110	17.48	20230103	1.12	N	012800	500	455 억	3590292	N	N	0	N	N
138	20231107	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1289	-17	5	-1.30	527463042	412267	79.93	1306	1307	1260	1697	915	1306	1279.42	3.93	18738	1324	1314	1303	1293	1282	1309	1288	456	391	500	780	1	1	91140499	1175	31.44	0.46	12	0.45	41.00	2815.00	2625	20230816	-50.90	1110	20230103	16.13	2625	-50.90	20230816	1110	16.13	20230103	2625	-50.90	20230816	1110	16.13	20230103	1.14	N	012800	500	455 억	3581401	N	N	0	N	N
139	20231107	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1290	-16	5	-1.23	503264068	393497	76.29	1306	1307	1260	1697	915	1306	1278.95	3.93	15397	1324	1314	1303	1293	1282	1309	1288	456	391	500	780	1	1	91140499	1176	31.46	0.46	12	0.43	41.00	2815.00	2625	20230816	-50.86	1110	20230103	16.22	2625	-50.86	20230816	1110	16.22	20230103	2625	-50.86	20230816	1110	16.22	20230103	1.14	N	012800	500	455 억	3581401	N	N	0	N	N
140	20231107	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1286	-20	5	-1.53	470859246	368324	71.41	1306	1307	1260	1697	915	1306	1278.38	3.93	6158	1324	1314	1303	1293	1282	1309	1288	456	391	500	780	1	1	91140499	1172	31.37	0.46	12	0.40	41.00	2815.00	2625	20230816	-51.01	1110	20230103	15.86	2625	-51.01	20230816	1110	15.86	20230103	2625	-51.01	20230816	1110	15.86	20230103	1.14	N	012800	500	455 억	3581401	N	N	0	N	N
141	20231107	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1278	-28	5	-2.14	423278016	331132	64.20	1306	1307	1260	1697	915	1306	1278.28	3.93	-12805	1324	1314	1303	1293	1282	1309	1288	456	391	500	780	1	1	91140499	1165	31.17	0.45	12	0.36	41.00	2815.00	2625	20230816	-51.31	1110	20230103	15.14	2625	-51.31	20230816	1110	15.14	20230103	2625	-51.31	20230816	1110	15.14	20230103	1.14	N	012800	500	455 억	3581401	N	N	0	N	N
142	20231107	120250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1273	-33	5	-2.53	323725912	252513	48.96	1306	1307	1270	1697	915	1306	1282.02	3.93	-11187	1324	1314	1303	1293	1282	1309	1288	456	391	500	780	1	1	91140499	1160	31.05	0.45	12	0.28	41.00	2815.00	2625	20230816	-51.50	1110	20230103	14.68	2625	-51.50	20230816	1110	14.68	20230103	2625	-51.50	20230816	1110	14.68	20230103	1.14	N	012800	500	455 억	3581401	N	N	0	N	N
143	20231107	110250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1290	-16	5	-1.23	208082714	161883	31.39	1306	1307	1275	1697	915	1306	1285.39	3.93	4080	1324	1314	1303	1293	1282	1309	1288	456	391	500	780	1	1	91140499	1176	31.46	0.46	12	0.18	41.00	2815.00	2625	20230816	-50.86	1110	20230103	16.22	2625	-50.86	20230816	1110	16.22	20230103	2625	-50.86	20230816	1110	16.22	20230103	1.14	N	012800	500	455 억	3581401	N	N	0	N	N
144	20231107	100253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1290	-16	5	-1.23	156439830	121639	23.58	1306	1307	1275	1697	915	1306	1286.10	3.93	-7901	1324	1314	1303	1293	1282	1309	1288	456	391	500	780	1	1	91140499	1176	31.46	0.46	12	0.13	41.00	2815.00	2625	20230816	-50.86	1110	20230103	16.22	2625	-50.86	20230816	1110	16.22	20230103	2625	-50.86	20230816	1110	16.22	20230103	1.14	N	012800	500	455 억	3581401	N	N	0	N	N
145	20231107	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	-7	5	-0.54	23271531	18043	3.50	1306	1307	1280	1697	915	1306	1289.78	3.93	-13997	1324	1314	1303	1293	1282	1309	1288	456	391	500	780	1	1	91140499	1184	31.68	0.46	12	0.02	41.00	2815.00	2625	20230816	-50.51	1110	20230103	17.03	2625	-50.51	20230816	1110	17.03	20230103	2625	-50.51	20230816	1110	17.03	20230103	1.14	N	012800	500	455 억	3581401	N	N	0	N	N
146	20231106	160245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	17	2	1.32	668803380	513195	182.03	1310	1313	1292	1675	903	1289	1303.21	3.77	152791	1315	1302	1281	1268	1247	1308	1274	456	386	500	770	1	1	91140499	1190	31.85	0.46	12	0.56	41.00	2815.00	2625	20230816	-50.25	1110	20230103	17.66	2625	-50.25	20230816	1110	17.66	20230103	2625	-50.25	20230816	1110	17.66	20230103	1.14	N	012800	500	455 억	3432813	N	N	0	N	N
147	20231106	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1304	15	2	1.16	618116229	474333	168.25	1310	1313	1292	1675	903	1289	1303.13	3.77	153346	1315	1302	1281	1268	1247	1308	1274	456	386	500	770	1	1	91140499	1188	31.80	0.46	12	0.52	41.00	2815.00	2625	20230816	-50.32	1110	20230103	17.48	2625	-50.32	20230816	1110	17.48	20230103	2625	-50.32	20230816	1110	17.48	20230103	1.14	N	012800	500	455 억	3432813	N	N	0	N	N
148	20231106	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	14	2	1.09	506386279	388629	137.85	1310	1313	1292	1675	903	1289	1303.01	3.77	101179	1315	1302	1281	1268	1247	1308	1274	456	386	500	770	1	1	91140499	1188	31.78	0.46	12	0.43	41.00	2815.00	2625	20230816	-50.36	1110	20230103	17.39	2625	-50.36	20230816	1110	17.39	20230103	2625	-50.36	20230816	1110	17.39	20230103	1.14	N	012800	500	455 억	3432813	N	N	0	N	N
149	20231106	130248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1303	14	2	1.09	413403790	317057	112.46	1310	1313	1292	1675	903	1289	1303.88	3.77	87024	1315	1302	1281	1268	1247	1308	1274	456	386	500	770	1	1	91140499	1188	31.78	0.46	12	0.35	41.00	2815.00	2625	20230816	-50.36	1110	20230103	17.39	2625	-50.36	20230816	1110	17.39	20230103	2625	-50.36	20230816	1110	17.39	20230103	1.14	N	012800	500	455 억	3432813	N	N	0	N	N
150	20231106	120247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	17	2	1.32	338800190	259826	92.16	1310	1313	1292	1675	903	1289	1303.95	3.77	80567	1315	1302	1281	1268	1247	1308	1274	456	386	500	770	1	1	91140499	1190	31.85	0.46	12	0.29	41.00	2815.00	2625	20230816	-50.25	1110	20230103	17.66	2625	-50.25	20230816	1110	17.66	20230103	2625	-50.25	20230816	1110	17.66	20230103	1.14	N	012800	500	455 억	3432813	N	N	0	N	N
151	20231106	110248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	11	2	0.85	222876969	171216	60.73	1310	1311	1292	1675	903	1289	1301.73	3.77	22205	1315	1302	1281	1268	1247	1308	1274	456	386	500	770	1	1	91140499	1185	31.71	0.46	12	0.19	41.00	2815.00	2625	20230816	-50.48	1110	20230103	17.12	2625	-50.48	20230816	1110	17.12	20230103	2625	-50.48	20230816	1110	17.12	20230103	1.14	N	012800	500	455 억	3432813	N	N	0	N	N
152	20231106	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1300	11	2	0.85	123129848	94587	33.55	1310	1311	1292	1675	903	1289	1301.76	3.77	8356	1315	1302	1281	1268	1247	1308	1274	456	386	500	770	1	1	91140499	1185	31.71	0.46	12	0.10	41.00	2815.00	2625	20230816	-50.48	1110	20230103	17.12	2625	-50.48	20230816	1110	17.12	20230103	2625	-50.48	20230816	1110	17.12	20230103	1.14	N	012800	500	455 억	3432813	N	N	0	N	N
153	20231106	090248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	19	2	1.47	24616179	18835	6.68	1310	1311	1295	1675	903	1289	1306.94	3.77	-3301	1315	1302	1281	1268	1247	1308	1274	456	386	500	770	1	1	91140499	1192	31.90	0.46	12	0.02	41.00	2815.00	2625	20230816	-50.17	1110	20230103	17.84	2625	-50.17	20230816	1110	17.84	20230103	2625	-50.17	20230816	1110	17.84	20230103	1.14	N	012800	500	455 억	3432813	N	N	0	N	N
154	20231103	160243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1289	18	2	1.42	359451753	281119	109.44	1280	1294	1260	1652	890	1271	1278.64	3.68	83248	1297	1283	1273	1259	1249	1291	1267	456	381	500	760	1	1	91140499	1175	31.44	0.46	12	0.31	41.00	2815.00	2625	20230816	-50.90	1110	20230103	16.13	2625	-50.90	20230816	1110	16.13	20230103	2625	-50.90	20230816	1110	16.13	20230103	1.15	N	012800	500	455 억	3352871	N	N	0	N	N
155	20231103	150244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1284	13	2	1.02	336734389	263478	102.58	1280	1294	1260	1652	890	1271	1278.04	3.68	80159	1297	1283	1273	1259	1249	1291	1267	456	381	500	760	1	1	91140499	1170	31.32	0.46	12	0.29	41.00	2815.00	2625	20230816	-51.09	1110	20230103	15.68	2625	-51.09	20230816	1110	15.68	20230103	2625	-51.09	20230816	1110	15.68	20230103	1.15	N	012800	500	455 억	3352871	N	N	0	N	N
156	20231103	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	9	2	0.71	324879030	254240	98.98	1280	1294	1260	1652	890	1271	1277.84	3.68	76199	1297	1283	1273	1259	1249	1291	1267	456	381	500	760	1	1	91140499	1167	31.22	0.45	12	0.28	41.00	2815.00	2625	20230816	-51.24	1110	20230103	15.32	2625	-51.24	20230816	1110	15.32	20230103	2625	-51.24	20230816	1110	15.32	20230103	1.15	N	012800	500	455 억	3352871	N	N	0	N	N
157	20231103	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1283	12	2	0.94	304500817	238318	92.78	1280	1294	1260	1652	890	1271	1277.71	3.68	75773	1297	1283	1273	1259	1249	1291	1267	456	381	500	760	1	1	91140499	1169	31.29	0.46	12	0.26	41.00	2815.00	2625	20230816	-51.12	1110	20230103	15.59	2625	-51.12	20230816	1110	15.59	20230103	2625	-51.12	20230816	1110	15.59	20230103	1.15	N	012800	500	455 억	3352871	N	N	0	N	N
158	20231103	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1290	19	2	1.49	232988717	182841	71.18	1280	1290	1260	1652	890	1271	1274.27	3.68	41380	1297	1283	1273	1259	1249	1291	1267	456	381	500	760	1	1	91140499	1176	31.46	0.46	12	0.20	41.00	2815.00	2625	20230816	-50.86	1110	20230103	16.22	2625	-50.86	20230816	1110	16.22	20230103	2625	-50.86	20230816	1110	16.22	20230103	1.15	N	012800	500	455 억	3352871	N	N	0	N	N
159	20231103	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1281	10	2	0.79	178619146	140565	54.72	1280	1286	1260	1652	890	1271	1270.72	3.68	31455	1297	1283	1273	1259	1249	1291	1267	456	381	500	760	1	1	91140499	1168	31.24	0.46	12	0.15	41.00	2815.00	2625	20230816	-51.20	1110	20230103	15.41	2625	-51.20	20230816	1110	15.41	20230103	2625	-51.20	20230816	1110	15.41	20230103	1.15	N	012800	500	455 억	3352871	N	N	0	N	N
160	20231103	100242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1275	4	2	0.31	135117525	106563	41.49	1280	1286	1260	1652	890	1271	1267.96	3.68	9845	1297	1283	1273	1259	1249	1291	1267	456	381	500	760	1	1	91140499	1162	31.10	0.45	12	0.12	41.00	2815.00	2625	20230816	-51.43	1110	20230103	14.86	2625	-51.43	20230816	1110	14.86	20230103	2625	-51.43	20230816	1110	14.86	20230103	1.15	N	012800	500	455 억	3352871	N	N	0	N	N
161	20231103	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	9	2	0.71	2414455	1886	0.73	1280	1286	1280	1652	890	1271	1280.20	3.68	-425	1297	1283	1273	1259	1249	1291	1267	456	381	500	760	1	1	91140499	1167	31.22	0.45	12	0.00	41.00	2815.00	2625	20230816	-51.24	1110	20230103	15.32	2625	-51.24	20230816	1110	15.32	20230103	2625	-51.24	20230816	1110	15.32	20230103	1.15	N	012800	500	455 억	3352871	N	N	0	N	N
162	20231102	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	6	2	0.47	321223778	251721	41.11	1270	1287	1263	1644	886	1265	1276.11	3.63	46515	1328	1296	1257	1225	1186	1312	1241	456	379	500	750	1	1	91140499	1158	31.00	0.45	12	0.28	41.00	2815.00	2625	20230816	-51.58	1110	20230103	14.50	2625	-51.58	20230816	1110	14.50	20230103	2625	-51.58	20230816	1110	14.50	20230103	1.17	N	012800	500	455 억	3305785	N	N	0	N	N
163	20231102	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1277	12	2	0.95	287121409	224928	36.74	1270	1287	1263	1644	886	1265	1276.50	3.63	39145	1328	1296	1257	1225	1186	1312	1241	456	379	500	750	1	1	91140499	1164	31.15	0.45	12	0.25	41.00	2815.00	2625	20230816	-51.35	1110	20230103	15.05	2625	-51.35	20230816	1110	15.05	20230103	2625	-51.35	20230816	1110	15.05	20230103	1.17	N	012800	500	455 억	3305785	N	N	0	N	N
164	20231102	140242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	15	2	1.19	268398626	210278	34.34	1270	1287	1263	1644	886	1265	1276.40	3.63	36005	1328	1296	1257	1225	1186	1312	1241	456	379	500	750	1	1	91140499	1167	31.22	0.45	12	0.23	41.00	2815.00	2625	20230816	-51.24	1110	20230103	15.32	2625	-51.24	20230816	1110	15.32	20230103	2625	-51.24	20230816	1110	15.32	20230103	1.17	N	012800	500	455 억	3305785	N	N	0	N	N
165	20231102	130242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1280	15	2	1.19	247673379	194059	31.69	1270	1287	1263	1644	886	1265	1276.28	3.63	35464	1328	1296	1257	1225	1186	1312	1241	456	379	500	750	1	1	91140499	1167	31.22	0.45	12	0.21	41.00	2815.00	2625	20230816	-51.24	1110	20230103	15.32	2625	-51.24	20230816	1110	15.32	20230103	2625	-51.24	20230816	1110	15.32	20230103	1.17	N	012800	500	455 억	3305785	N	N	0	N	N
166	20231102	120240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1278	13	2	1.03	229217107	179607	29.33	1270	1287	1263	1644	886	1265	1276.21	3.63	33053	1328	1296	1257	1225	1186	1312	1241	456	379	500	750	1	1	91140499	1165	31.17	0.45	12	0.20	41.00	2815.00	2625	20230816	-51.31	1110	20230103	15.14	2625	-51.31	20230816	1110	15.14	20230103	2625	-51.31	20230816	1110	15.14	20230103	1.17	N	012800	500	455 억	3305785	N	N	0	N	N
167	20231102	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1278	13	2	1.03	208771314	163646	26.73	1270	1287	1263	1644	886	1265	1275.75	3.63	28538	1328	1296	1257	1225	1186	1312	1241	456	379	500	750	1	1	91140499	1165	31.17	0.45	12	0.18	41.00	2815.00	2625	20230816	-51.31	1110	20230103	15.14	2625	-51.31	20230816	1110	15.14	20230103	2625	-51.31	20230816	1110	15.14	20230103	1.17	N	012800	500	455 억	3305785	N	N	0	N	N
168	20231102	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1281	16	2	1.26	140303487	110141	17.99	1270	1284	1263	1644	886	1265	1273.85	3.63	16005	1328	1296	1257	1225	1186	1312	1241	456	379	500	750	1	1	91140499	1168	31.24	0.46	12	0.12	41.00	2815.00	2625	20230816	-51.20	1110	20230103	15.41	2625	-51.20	20230816	1110	15.41	20230103	2625	-51.20	20230816	1110	15.41	20230103	1.17	N	012800	500	455 억	3305785	N	N	0	N	N
169	20231102	090244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	2	2	0.16	13157142	10360	1.69	1270	1270	1266	1644	886	1265	1269.99	3.63	5928	1328	1296	1257	1225	1186	1312	1241	456	379	500	750	1	1	91140499	1155	30.90	0.45	12	0.01	41.00	2815.00	2625	20230816	-51.73	1110	20230103	14.14	2625	-51.73	20230816	1110	14.14	20230103	2625	-51.73	20230816	1110	14.14	20230103	1.17	N	012800	500	455 억	3305785	N	N	0	N	N
170	20231101	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1265	57	2	4.72	768972378	610337	119.67	1225	1289	1218	1570	846	1208	1259.91	3.24	327013	1277	1242	1225	1190	1173	1234	1182	456	362	500	720	1	1	91140499	1153	30.85	0.45	12	0.67	41.00	2815.00	2625	20230816	-51.81	1110	20230103	13.96	2625	-51.81	20230816	1110	13.96	20230103	2625	-51.81	20230816	1110	13.96	20230103	1.18	N	012800	500	455 억	2955494	N	N	0	N	N
171	20231101	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1264	56	2	4.64	735308535	583691	114.45	1225	1289	1218	1570	846	1208	1259.76	3.24	316504	1277	1242	1225	1190	1173	1234	1182	456	362	500	720	1	1	91140499	1152	30.83	0.45	12	0.64	41.00	2815.00	2625	20230816	-51.85	1110	20230103	13.87	2625	-51.85	20230816	1110	13.87	20230103	2625	-51.85	20230816	1110	13.87	20230103	1.18	N	012800	500	455 억	2955494	N	N	0	N	N
172	20231101	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	52	2	4.30	656761992	521456	102.24	1225	1289	1218	1570	846	1208	1259.48	3.24	277289	1277	1242	1225	1190	1173	1234	1182	456	362	500	720	1	1	91140499	1148	30.73	0.45	12	0.57	41.00	2815.00	2625	20230816	-52.00	1110	20230103	13.51	2625	-52.00	20230816	1110	13.51	20230103	2625	-52.00	20230816	1110	13.51	20230103	1.18	N	012800	500	455 억	2955494	N	N	0	N	N
173	20231101	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1261	53	2	4.39	607545298	482407	94.59	1225	1289	1218	1570	846	1208	1259.40	3.24	242517	1277	1242	1225	1190	1173	1234	1182	456	362	500	720	1	1	91140499	1149	30.76	0.45	12	0.53	41.00	2815.00	2625	20230816	-51.96	1110	20230103	13.60	2625	-51.96	20230816	1110	13.60	20230103	2625	-51.96	20230816	1110	13.60	20230103	1.18	N	012800	500	455 억	2955494	N	N	0	N	N
174	20231101	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1259	51	2	4.22	567871770	450928	88.41	1225	1289	1218	1570	846	1208	1259.34	3.24	219618	1277	1242	1225	1190	1173	1234	1182	456	362	500	720	1	1	91140499	1147	30.71	0.45	12	0.49	41.00	2815.00	2625	20230816	-52.04	1110	20230103	13.42	2625	-52.04	20230816	1110	13.42	20230103	2625	-52.04	20230816	1110	13.42	20230103	1.18	N	012800	500	455 억	2955494	N	N	0	N	N
175	20231101	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1250	42	2	3.48	531848323	422315	82.80	1225	1289	1218	1570	846	1208	1259.36	3.24	196258	1277	1242	1225	1190	1173	1234	1182	456	362	500	720	1	1	91140499	1139	30.49	0.44	12	0.46	41.00	2815.00	2625	20230816	-52.38	1110	20230103	12.61	2625	-52.38	20230816	1110	12.61	20230103	2625	-52.38	20230816	1110	12.61	20230103	1.18	N	012800	500	455 억	2955494	N	N	0	N	N
176	20231101	100244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1255	47	2	3.89	191381843	154033	30.20	1225	1260	1218	1570	846	1208	1242.47	3.24	114361	1277	1242	1225	1190	1173	1234	1182	456	362	500	720	1	1	91140499	1144	30.61	0.45	12	0.17	41.00	2815.00	2625	20230816	-52.19	1110	20230103	13.06	2625	-52.19	20230816	1110	13.06	20230103	2625	-52.19	20230816	1110	13.06	20230103	1.18	N	012800	500	455 억	2955494	N	N	0	N	N
177	20231101	090244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1218	10	2	0.83	12327645	10086	1.98	1225	1228	1218	1570	846	1208	1222.25	3.24	3148	1277	1242	1225	1190	1173	1234	1182	456	362	500	720	1	1	91140499	1110	29.71	0.43	12	0.01	41.00	2815.00	2625	20230816	-53.60	1110	20230103	9.73	2625	-53.60	20230816	1110	9.73	20230103	2625	-53.60	20230816	1110	9.73	20230103	1.18	N	012800	500	455 억	2955494	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History