KissMeData/008350/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	190	2	9.05	39082515615	17157494	697.08	2105	2380	2095	2730	1470	2100	2277.90	4.66	231007	2233	2166	2123	2056	2013	2145	2035	645	630	500	1550	5	1	129079090	2956	9.58	0.97	12	13.29	239.00	2370.00	3185	20230524	-28.10	1910	20231031	19.90	3185	-28.10	20230524	1910	19.90	20231031	3185	-28.10	20230524	1910	19.90	20231031	3.71	N	008350	500	645 억	6011613	N	N	88	N	N
3	20231130	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2295	195	2	9.29	37208606695	16339117	663.83	2105	2380	2095	2730	1470	2100	2277.32	4.66	155747	2233	2166	2123	2056	2013	2145	2035	645	630	500	1550	5	1	129079090	2962	9.60	0.97	12	12.66	239.00	2370.00	3185	20230524	-27.94	1910	20231031	20.16	3185	-27.94	20230524	1910	20.16	20231031	3185	-27.94	20230524	1910	20.16	20231031	3.71	N	008350	500	645 억	6011613	N	N	0	N	N
4	20231130	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2290	190	2	9.05	26908719640	11918765	484.24	2105	2350	2095	2730	1470	2100	2257.73	4.66	3376	2233	2166	2123	2056	2013	2145	2035	645	630	500	1550	5	1	129079090	2956	9.58	0.97	12	9.23	239.00	2370.00	3185	20230524	-28.10	1910	20231031	19.90	3185	-28.10	20230524	1910	19.90	20231031	3185	-28.10	20230524	1910	19.90	20231031	3.71	N	008350	500	645 억	6011613	N	N	0	N	N
5	20231130	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2245	145	2	6.90	21051427100	9374924	380.89	2105	2340	2095	2730	1470	2100	2245.57	4.66	-187306	2233	2166	2123	2056	2013	2145	2035	645	630	500	1550	5	1	129079090	2898	9.39	0.95	12	7.26	239.00	2370.00	3185	20230524	-29.51	1910	20231031	17.54	3185	-29.51	20230524	1910	17.54	20231031	3185	-29.51	20230524	1910	17.54	20231031	3.71	N	008350	500	645 억	6011613	N	N	0	N	N
6	20231130	120242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2230	130	2	6.19	18483801060	8232617	334.48	2105	2340	2095	2730	1470	2100	2245.27	4.66	-159444	2233	2166	2123	2056	2013	2145	2035	645	630	500	1550	5	1	129079090	2878	9.33	0.94	12	6.38	239.00	2370.00	3185	20230524	-29.98	1910	20231031	16.75	3185	-29.98	20230524	1910	16.75	20231031	3185	-29.98	20230524	1910	16.75	20231031	3.71	N	008350	500	645 억	6011613	N	N	0	N	N
7	20231130	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2315	215	2	10.24	8079261040	3639370	147.86	2105	2315	2095	2730	1470	2100	2220.10	4.66	244408	2233	2166	2123	2056	2013	2145	2035	645	630	500	1550	5	1	129079090	2988	9.69	0.98	12	2.82	239.00	2370.00	3185	20230524	-27.32	1910	20231031	21.20	3185	-27.32	20230524	1910	21.20	20231031	3185	-27.32	20230524	1910	21.20	20231031	3.71	N	008350	500	645 억	6011613	Y	N	0	N	N
8	20231130	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2185	85	2	4.05	1699056040	789896	32.09	2105	2190	2095	2730	1470	2100	2151.26	4.66	263464	2233	2166	2123	2056	2013	2145	2035	645	630	500	1550	5	1	129079090	2820	9.14	0.92	12	0.61	239.00	2370.00	3185	20230524	-31.40	1910	20231031	14.40	3185	-31.40	20230524	1910	14.40	20231031	3185	-31.40	20230524	1910	14.40	20231031	3.71	N	008350	500	645 억	6011613	N	N	0	N	N
9	20231130	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	0	3	0.00	80928285	38479	1.56	2105	2110	2095	2730	1470	2100	2103.57	4.66	1950	2233	2166	2123	2056	2013	2145	2035	645	630	500	1550	5	1	129079090	2711	8.79	0.89	12	0.03	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	3185	-34.07	20230524	1910	9.95	20231031	3185	-34.07	20230524	1910	9.95	20231031	3.71	N	008350	500	645 억	6011613	N	N	0	N	N
10	20231129	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	-25	5	-1.18	5251901515	2441253	298.91	2180	2190	2080	2760	1490	2125	2151.34	5.03	-472488	2178	2151	2108	2081	2038	2165	2095	645	635	500	1570	5	1	129079090	2711	8.79	0.89	12	1.89	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	3185	-34.07	20230524	1910	9.95	20231031	3185	-34.07	20230524	1910	9.95	20231031	3.68	N	008350	500	645 억	6490219	N	N	2	N	N
11	20231129	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	-20	5	-0.94	5030305115	2335674	285.98	2180	2190	2080	2760	1490	2125	2153.68	5.03	-472905	2178	2151	2108	2081	2038	2165	2095	645	635	500	1570	5	1	129079090	2717	8.81	0.89	12	1.81	239.00	2370.00	3185	20230524	-33.91	1910	20231031	10.21	3185	-33.91	20230524	1910	10.21	20231031	3185	-33.91	20230524	1910	10.21	20231031	3.68	N	008350	500	645 억	6490219	N	N	2	N	N
12	20231129	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	5	2	0.24	4292803710	1985028	243.05	2180	2190	2125	2760	1490	2125	2162.59	5.03	-461109	2178	2151	2108	2081	2038	2165	2095	645	635	500	1570	5	1	129079090	2749	8.91	0.90	12	1.54	239.00	2370.00	3185	20230524	-33.12	1910	20231031	11.52	3185	-33.12	20230524	1910	11.52	20231031	3185	-33.12	20230524	1910	11.52	20231031	3.68	N	008350	500	645 억	6490219	N	N	2	N	N
13	20231129	130240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	10	2	0.47	4095250990	1892516	231.72	2180	2190	2130	2760	1490	2125	2163.92	5.03	-436603	2178	2151	2108	2081	2038	2165	2095	645	635	500	1570	5	1	129079090	2756	8.93	0.90	12	1.47	239.00	2370.00	3185	20230524	-32.97	1910	20231031	11.78	3185	-32.97	20230524	1910	11.78	20231031	3185	-32.97	20230524	1910	11.78	20231031	3.68	N	008350	500	645 억	6490219	N	N	2	N	N
14	20231129	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2145	20	2	0.94	3796913425	1753481	214.70	2180	2190	2140	2760	1490	2125	2165.36	5.03	-429171	2178	2151	2108	2081	2038	2165	2095	645	635	500	1570	5	1	129079090	2769	8.97	0.91	12	1.36	239.00	2370.00	3185	20230524	-32.65	1910	20231031	12.30	3185	-32.65	20230524	1910	12.30	20231031	3185	-32.65	20230524	1910	12.30	20231031	3.68	N	008350	500	645 억	6490219	N	N	2	N	N
15	20231129	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2150	25	2	1.18	3542577210	1634910	200.18	2180	2190	2140	2760	1490	2125	2166.83	5.03	-414321	2178	2151	2108	2081	2038	2165	2095	645	635	500	1570	5	1	129079090	2775	9.00	0.91	12	1.27	239.00	2370.00	3185	20230524	-32.50	1910	20231031	12.57	3185	-32.50	20230524	1910	12.57	20231031	3185	-32.50	20230524	1910	12.57	20231031	3.68	N	008350	500	645 억	6490219	N	N	2	N	N
16	20231129	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2170	45	2	2.12	3120898520	1439090	176.20	2180	2190	2145	2760	1490	2125	2168.66	5.03	-394750	2178	2151	2108	2081	2038	2165	2095	645	635	500	1570	5	1	129079090	2801	9.08	0.92	12	1.11	239.00	2370.00	3185	20230524	-31.87	1910	20231031	13.61	3185	-31.87	20230524	1910	13.61	20231031	3185	-31.87	20230524	1910	13.61	20231031	3.68	N	008350	500	645 억	6490219	N	N	2	N	N
17	20231129	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2155	30	2	1.41	963210920	442920	54.23	2180	2190	2150	2760	1490	2125	2174.68	5.03	-220118	2178	2151	2108	2081	2038	2165	2095	645	635	500	1570	5	1	129079090	2782	9.02	0.91	12	0.34	239.00	2370.00	3185	20230524	-32.34	1910	20231031	12.83	3185	-32.34	20230524	1910	12.83	20231031	3185	-32.34	20230524	1910	12.83	20231031	3.68	N	008350	500	645 억	6490219	N	N	2	N	N
18	20231128	160238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2125	35	2	1.67	1645984755	784662	201.81	2090	2135	2065	2715	1465	2090	2097.62	5.02	13323	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2743	8.89	0.90	12	0.61	239.00	2370.00	3185	20230524	-33.28	1910	20231031	11.26	3185	-33.28	20230524	1910	11.26	20231031	3185	-33.28	20230524	1910	11.26	20231031	3.69	N	008350	500	645 억	6476465	N	N	2	N	N
19	20231128	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	15	2	0.72	1397161815	667217	171.61	2090	2135	2065	2715	1465	2090	2094.01	5.02	24020	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2717	8.81	0.89	12	0.52	239.00	2370.00	3185	20230524	-33.91	1910	20231031	10.21	3185	-33.91	20230524	1910	10.21	20231031	3185	-33.91	20230524	1910	10.21	20231031	3.69	N	008350	500	645 억	6476465	N	N	528	N	N
20	20231128	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2120	30	2	1.44	1106803545	529986	136.31	2090	2120	2065	2715	1465	2090	2088.36	5.02	20808	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2736	8.87	0.89	12	0.41	239.00	2370.00	3185	20230524	-33.44	1910	20231031	10.99	3185	-33.44	20230524	1910	10.99	20231031	3185	-33.44	20230524	1910	10.99	20231031	3.69	N	008350	500	645 억	6476465	N	N	528	N	N
21	20231128	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	10	2	0.48	781034025	375537	96.59	2090	2105	2065	2715	1465	2090	2079.78	5.02	4335	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2711	8.79	0.89	12	0.29	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	3185	-34.07	20230524	1910	9.95	20231031	3185	-34.07	20230524	1910	9.95	20231031	3.69	N	008350	500	645 억	6476465	N	N	528	N	N
22	20231128	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-10	5	-0.48	597554510	287834	74.03	2090	2100	2065	2715	1465	2090	2076.04	5.02	23350	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2685	8.70	0.88	12	0.22	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	3185	-34.69	20230524	1910	8.90	20231031	3185	-34.69	20230524	1910	8.90	20231031	3.69	N	008350	500	645 억	6476465	N	N	528	N	N
23	20231128	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-10	5	-0.48	526595545	253609	65.23	2090	2100	2065	2715	1465	2090	2076.41	5.02	22583	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2685	8.70	0.88	12	0.20	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	3185	-34.69	20230524	1910	8.90	20231031	3185	-34.69	20230524	1910	8.90	20231031	3.69	N	008350	500	645 억	6476465	N	N	528	N	N
24	20231128	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	-15	5	-0.72	378637060	182157	46.85	2090	2100	2065	2715	1465	2090	2078.63	5.02	11168	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2678	8.68	0.88	12	0.14	239.00	2370.00	3185	20230524	-34.85	1910	20231031	8.64	3185	-34.85	20230524	1910	8.64	20231031	3185	-34.85	20230524	1910	8.64	20231031	3.69	N	008350	500	645 억	6476465	N	N	528	N	N
25	20231128	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	5	2	0.24	14725215	7060	1.82	2090	2095	2085	2715	1465	2090	2085.72	5.02	-4268	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2704	8.77	0.88	12	0.01	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	3185	-34.22	20230524	1910	9.69	20231031	3185	-34.22	20230524	1910	9.69	20231031	3.69	N	008350	500	645 억	6476465	N	N	528	N	N
26	20231127	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	0	3	0.00	781804970	375205	109.07	2105	2110	2070	2715	1465	2090	2083.67	5.04	-28845	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2698	8.74	0.88	12	0.29	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.64	N	008350	500	645 억	6505981	N	N	528	N	N
27	20231127	150236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	-15	5	-0.72	699743325	335797	97.62	2105	2110	2070	2715	1465	2090	2083.83	5.04	-20993	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2678	8.68	0.88	12	0.26	239.00	2370.00	3185	20230524	-34.85	1910	20231031	8.64	3185	-34.85	20230524	1910	8.64	20231031	3185	-34.85	20230524	1910	8.64	20231031	3.64	N	008350	500	645 억	6505981	N	N	8	N	N
28	20231127	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-10	5	-0.48	554789565	266055	77.34	2105	2110	2070	2715	1465	2090	2085.24	5.04	-19653	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2685	8.70	0.88	12	0.21	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	3185	-34.69	20230524	1910	8.90	20231031	3185	-34.69	20230524	1910	8.90	20231031	3.64	N	008350	500	645 억	6505981	N	N	8	N	N
29	20231127	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-10	5	-0.48	521158315	249896	72.65	2105	2110	2070	2715	1465	2090	2085.50	5.04	-16835	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2685	8.70	0.88	12	0.19	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	3185	-34.69	20230524	1910	8.90	20231031	3185	-34.69	20230524	1910	8.90	20231031	3.64	N	008350	500	645 억	6505981	N	N	8	N	N
30	20231127	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2085	-5	5	-0.24	411985860	197502	57.41	2105	2110	2070	2715	1465	2090	2085.98	5.04	-9346	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2691	8.72	0.88	12	0.15	239.00	2370.00	3185	20230524	-34.54	1910	20231031	9.16	3185	-34.54	20230524	1910	9.16	20231031	3185	-34.54	20230524	1910	9.16	20231031	3.64	N	008350	500	645 억	6505981	N	N	8	N	N
31	20231127	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	0	3	0.00	346493940	166112	48.29	2105	2110	2070	2715	1465	2090	2085.91	5.04	-5315	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2698	8.74	0.88	12	0.13	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.64	N	008350	500	645 억	6505981	N	N	8	N	N
32	20231127	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-10	5	-0.48	190020780	91127	26.49	2105	2110	2070	2715	1465	2090	2085.23	5.04	-2154	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2685	8.70	0.88	12	0.07	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	3185	-34.69	20230524	1910	8.90	20231031	3185	-34.69	20230524	1910	8.90	20231031	3.64	N	008350	500	645 억	6505981	N	N	8	N	N
33	20231127	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	15	2	0.72	26498455	12587	3.66	2105	2110	2105	2715	1465	2090	2105.22	5.04	-3003	2130	2110	2090	2070	2050	2100	2060	645	625	500	1540	5	1	129079090	2717	8.81	0.89	12	0.01	239.00	2370.00	3185	20230524	-33.91	1910	20231031	10.21	3185	-33.91	20230524	1910	10.21	20231031	3185	-33.91	20230524	1910	10.21	20231031	3.64	N	008350	500	645 억	6505981	N	N	8	N	N
34	20231124	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	0	3	0.00	710585190	340216	59.19	2110	2110	2070	2715	1465	2090	2088.63	5.04	4768	2136	2112	2096	2072	2056	2105	2065	645	625	500	1540	5	1	129079090	2698	8.74	0.88	12	0.26	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.61	N	008350	500	645 억	6501236	N	N	8	N	N
35	20231124	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	0	3	0.00	647019080	309792	53.89	2110	2110	2070	2715	1465	2090	2088.56	5.04	3715	2136	2112	2096	2072	2056	2105	2065	645	625	500	1540	5	1	129079090	2698	8.74	0.88	12	0.24	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.61	N	008350	500	645 억	6501236	N	N	27	N	N
36	20231124	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	5	2	0.24	542778925	259875	45.21	2110	2110	2070	2715	1465	2090	2088.62	5.04	8371	2136	2112	2096	2072	2056	2105	2065	645	625	500	1540	5	1	129079090	2704	8.77	0.88	12	0.20	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	3185	-34.22	20230524	1910	9.69	20231031	3185	-34.22	20230524	1910	9.69	20231031	3.61	N	008350	500	645 억	6501236	N	N	27	N	N
37	20231124	130235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	5	2	0.24	416721950	199737	34.75	2110	2110	2070	2715	1465	2090	2086.35	5.04	10507	2136	2112	2096	2072	2056	2105	2065	645	625	500	1540	5	1	129079090	2704	8.77	0.88	12	0.15	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	3185	-34.22	20230524	1910	9.69	20231031	3185	-34.22	20230524	1910	9.69	20231031	3.61	N	008350	500	645 억	6501236	N	N	27	N	N
38	20231124	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	5	2	0.24	370767425	177761	30.92	2110	2110	2070	2715	1465	2090	2085.76	5.04	12069	2136	2112	2096	2072	2056	2105	2065	645	625	500	1540	5	1	129079090	2704	8.77	0.88	12	0.14	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	3185	-34.22	20230524	1910	9.69	20231031	3185	-34.22	20230524	1910	9.69	20231031	3.61	N	008350	500	645 억	6501236	N	N	27	N	N
39	20231124	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	5	2	0.24	321714245	154304	26.84	2110	2110	2070	2715	1465	2090	2084.94	5.04	13771	2136	2112	2096	2072	2056	2105	2065	645	625	500	1540	5	1	129079090	2704	8.77	0.88	12	0.12	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	3185	-34.22	20230524	1910	9.69	20231031	3185	-34.22	20230524	1910	9.69	20231031	3.61	N	008350	500	645 억	6501236	N	N	27	N	N
40	20231124	100233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2085	-5	5	-0.24	234165180	112395	19.55	2110	2110	2070	2715	1465	2090	2083.41	5.04	6847	2136	2112	2096	2072	2056	2105	2065	645	625	500	1540	5	1	129079090	2691	8.72	0.88	12	0.09	239.00	2370.00	3185	20230524	-34.54	1910	20231031	9.16	3185	-34.54	20230524	1910	9.16	20231031	3185	-34.54	20230524	1910	9.16	20231031	3.61	N	008350	500	645 억	6501236	N	N	27	N	N
41	20231124	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	0	3	0.00	9690310	4624	0.80	2110	2110	2090	2715	1465	2090	2095.66	5.04	-1109	2136	2112	2096	2072	2056	2105	2065	645	625	500	1540	5	1	129079090	2698	8.74	0.88	12	0.00	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.61	N	008350	500	645 억	6501236	N	N	27	N	N
42	20231123	160232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	-20	5	-0.95	1189845650	566373	84.05	2120	2120	2080	2740	1480	2110	2100.82	5.13	-123086	2150	2130	2100	2080	2050	2140	2090	645	630	500	1560	5	1	129079090	2698	8.74	0.88	12	0.44	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.61	N	008350	500	645 억	6624430	N	N	27	N	N
43	20231123	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	-20	5	-0.95	1082338565	514842	76.40	2120	2120	2085	2740	1480	2110	2102.27	5.13	-106668	2150	2130	2100	2080	2050	2140	2090	645	630	500	1560	5	1	129079090	2698	8.74	0.88	12	0.40	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.61	N	008350	500	645 억	6624430	N	N	0	N	N
44	20231123	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	-20	5	-0.95	889027095	422338	62.67	2120	2120	2090	2740	1480	2110	2105.01	5.13	-55500	2150	2130	2100	2080	2050	2140	2090	645	630	500	1560	5	1	129079090	2698	8.74	0.88	12	0.33	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.61	N	008350	500	645 억	6624430	N	N	0	N	N
45	20231123	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	-5	5	-0.24	755136855	358529	53.21	2120	2120	2095	2740	1480	2110	2106.21	5.13	-27612	2150	2130	2100	2080	2050	2140	2090	645	630	500	1560	5	1	129079090	2717	8.81	0.89	12	0.28	239.00	2370.00	3185	20230524	-33.91	1910	20231031	10.21	3185	-33.91	20230524	1910	10.21	20231031	3185	-33.91	20230524	1910	10.21	20231031	3.61	N	008350	500	645 억	6624430	N	N	0	N	N
46	20231123	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	0	3	0.00	668089275	317205	47.07	2120	2120	2095	2740	1480	2110	2106.18	5.13	-23995	2150	2130	2100	2080	2050	2140	2090	645	630	500	1560	5	1	129079090	2724	8.83	0.89	12	0.25	239.00	2370.00	3185	20230524	-33.75	1910	20231031	10.47	3185	-33.75	20230524	1910	10.47	20231031	3185	-33.75	20230524	1910	10.47	20231031	3.61	N	008350	500	645 억	6624430	N	N	0	N	N
47	20231123	110237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	-5	5	-0.24	522559990	248225	36.84	2120	2120	2095	2740	1480	2110	2105.19	5.13	-23546	2150	2130	2100	2080	2050	2140	2090	645	630	500	1560	5	1	129079090	2717	8.81	0.89	12	0.19	239.00	2370.00	3185	20230524	-33.91	1910	20231031	10.21	3185	-33.91	20230524	1910	10.21	20231031	3185	-33.91	20230524	1910	10.21	20231031	3.61	N	008350	500	645 억	6624430	N	N	0	N	N
48	20231123	100234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	0	3	0.00	394092950	187092	27.76	2120	2120	2100	2740	1480	2110	2106.41	5.13	-24163	2150	2130	2100	2080	2050	2140	2090	645	630	500	1560	5	1	129079090	2724	8.83	0.89	12	0.14	239.00	2370.00	3185	20230524	-33.75	1910	20231031	10.47	3185	-33.75	20230524	1910	10.47	20231031	3185	-33.75	20230524	1910	10.47	20231031	3.61	N	008350	500	645 억	6624430	N	N	0	N	N
49	20231123	090233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	-5	5	-0.24	32427235	15329	2.27	2120	2120	2100	2740	1480	2110	2115.42	5.13	-7062	2150	2130	2100	2080	2050	2140	2090	645	630	500	1560	5	1	129079090	2717	8.81	0.89	12	0.01	239.00	2370.00	3185	20230524	-33.91	1910	20231031	10.21	3185	-33.91	20230524	1910	10.21	20231031	3185	-33.91	20230524	1910	10.21	20231031	3.61	N	008350	500	645 억	6624430	N	N	0	N	N
50	20231122	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	20	2	0.96	1387096425	659502	84.74	2075	2120	2070	2715	1465	2090	2103.22	5.13	178	2140	2115	2090	2065	2040	2115	2065	645	625	500	1540	5	1	129079090	2724	8.83	0.89	12	0.51	239.00	2370.00	3185	20230524	-33.75	1910	20231031	10.47	3185	-33.75	20230524	1910	10.47	20231031	3185	-33.75	20230524	1910	10.47	20231031	3.58	N	008350	500	645 억	6616521	N	N	0	N	N
51	20231122	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	15	2	0.72	1285397090	611176	78.53	2075	2120	2070	2715	1465	2090	2103.16	5.13	4611	2140	2115	2090	2065	2040	2115	2065	645	625	500	1540	5	1	129079090	2717	8.81	0.89	12	0.47	239.00	2370.00	3185	20230524	-33.91	1910	20231031	10.21	3185	-33.91	20230524	1910	10.21	20231031	3185	-33.91	20230524	1910	10.21	20231031	3.58	N	008350	500	645 억	6616521	N	N	0	N	N
52	20231122	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	20	2	0.96	1029368325	489630	62.92	2075	2120	2070	2715	1465	2090	2102.34	5.13	17565	2140	2115	2090	2065	2040	2115	2065	645	625	500	1540	5	1	129079090	2724	8.83	0.89	12	0.38	239.00	2370.00	3185	20230524	-33.75	1910	20231031	10.47	3185	-33.75	20230524	1910	10.47	20231031	3185	-33.75	20230524	1910	10.47	20231031	3.58	N	008350	500	645 억	6616521	N	N	0	N	N
53	20231122	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2110	20	2	0.96	819732800	390372	50.16	2075	2115	2070	2715	1465	2090	2099.88	5.13	16914	2140	2115	2090	2065	2040	2115	2065	645	625	500	1540	5	1	129079090	2724	8.83	0.89	12	0.30	239.00	2370.00	3185	20230524	-33.75	1910	20231031	10.47	3185	-33.75	20230524	1910	10.47	20231031	3185	-33.75	20230524	1910	10.47	20231031	3.58	N	008350	500	645 억	6616521	N	N	0	N	N
54	20231122	120238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2115	25	2	1.20	693450270	330579	42.48	2075	2115	2070	2715	1465	2090	2097.69	5.13	16495	2140	2115	2090	2065	2040	2115	2065	645	625	500	1540	5	1	129079090	2730	8.85	0.89	12	0.26	239.00	2370.00	3185	20230524	-33.59	1910	20231031	10.73	3185	-33.59	20230524	1910	10.73	20231031	3185	-33.59	20230524	1910	10.73	20231031	3.58	N	008350	500	645 억	6616521	N	N	0	N	N
55	20231122	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	10	2	0.48	450858425	215236	27.66	2075	2110	2070	2715	1465	2090	2094.72	5.13	10050	2140	2115	2090	2065	2040	2115	2065	645	625	500	1540	5	1	129079090	2711	8.79	0.89	12	0.17	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	3185	-34.07	20230524	1910	9.95	20231031	3185	-34.07	20230524	1910	9.95	20231031	3.58	N	008350	500	645 억	6616521	N	N	0	N	N
56	20231122	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	10	2	0.48	285441120	136373	17.52	2075	2110	2070	2715	1465	2090	2093.09	5.13	2636	2140	2115	2090	2065	2040	2115	2065	645	625	500	1540	5	1	129079090	2711	8.79	0.89	12	0.11	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	3185	-34.07	20230524	1910	9.95	20231031	3185	-34.07	20230524	1910	9.95	20231031	3.58	N	008350	500	645 억	6616521	N	N	0	N	N
57	20231122	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2080	-10	5	-0.48	20622105	9923	1.28	2075	2090	2075	2715	1465	2090	2078.09	5.13	525	2140	2115	2090	2065	2040	2115	2065	645	625	500	1540	5	1	129079090	2685	8.70	0.88	12	0.01	239.00	2370.00	3185	20230524	-34.69	1910	20231031	8.90	3185	-34.69	20230524	1910	8.90	20231031	3185	-34.69	20230524	1910	8.90	20231031	3.58	N	008350	500	645 억	6616521	N	N	0	N	N
58	20231121	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	0	3	0.00	1588767310	759997	59.27	2090	2115	2065	2715	1465	2090	2090.50	5.06	78888	2146	2117	2071	2042	1996	2132	2057	645	625	500	1540	5	1	129079090	2698	8.74	0.88	12	0.59	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.59	N	008350	500	645 억	6537540	N	N	248	N	N
59	20231121	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	0	3	0.00	1461877890	699325	54.54	2090	2115	2065	2715	1465	2090	2090.41	5.06	80672	2146	2117	2071	2042	1996	2132	2057	645	625	500	1540	5	1	129079090	2698	8.74	0.88	12	0.54	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.59	N	008350	500	645 억	6537540	N	N	248	N	N
60	20231121	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	10	2	0.48	1306097210	624973	48.74	2090	2115	2065	2715	1465	2090	2089.85	5.06	95337	2146	2117	2071	2042	1996	2132	2057	645	625	500	1540	5	1	129079090	2711	8.79	0.89	12	0.48	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	3185	-34.07	20230524	1910	9.95	20231031	3185	-34.07	20230524	1910	9.95	20231031	3.59	N	008350	500	645 억	6537540	N	N	248	N	N
61	20231121	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	5	2	0.24	1151865575	551344	43.00	2090	2115	2065	2715	1465	2090	2089.19	5.06	111169	2146	2117	2071	2042	1996	2132	2057	645	625	500	1540	5	1	129079090	2704	8.77	0.88	12	0.43	239.00	2370.00	3185	20230524	-34.22	1910	20231031	9.69	3185	-34.22	20230524	1910	9.69	20231031	3185	-34.22	20230524	1910	9.69	20231031	3.59	N	008350	500	645 억	6537540	N	N	248	N	N
62	20231121	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2100	10	2	0.48	1039380890	497825	38.83	2090	2115	2065	2715	1465	2090	2087.83	5.06	112421	2146	2117	2071	2042	1996	2132	2057	645	625	500	1540	5	1	129079090	2711	8.79	0.89	12	0.39	239.00	2370.00	3185	20230524	-34.07	1910	20231031	9.95	3185	-34.07	20230524	1910	9.95	20231031	3185	-34.07	20230524	1910	9.95	20231031	3.59	N	008350	500	645 억	6537540	N	N	248	N	N
63	20231121	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2105	15	2	0.72	903779965	433357	33.80	2090	2115	2065	2715	1465	2090	2085.51	5.06	123263	2146	2117	2071	2042	1996	2132	2057	645	625	500	1540	5	1	129079090	2717	8.81	0.89	12	0.34	239.00	2370.00	3185	20230524	-33.91	1910	20231031	10.21	3185	-33.91	20230524	1910	10.21	20231031	3185	-33.91	20230524	1910	10.21	20231031	3.59	N	008350	500	645 억	6537540	N	N	248	N	N
64	20231121	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2085	-5	5	-0.24	627502290	301765	23.54	2090	2095	2065	2715	1465	2090	2079.37	5.06	113139	2146	2117	2071	2042	1996	2132	2057	645	625	500	1540	5	1	129079090	2691	8.72	0.88	12	0.23	239.00	2370.00	3185	20230524	-34.54	1910	20231031	9.16	3185	-34.54	20230524	1910	9.16	20231031	3185	-34.54	20230524	1910	9.16	20231031	3.59	N	008350	500	645 억	6537540	N	N	248	N	N
65	20231121	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	0	3	0.00	71785725	34374	2.68	2090	2095	2080	2715	1465	2090	2088.27	5.06	3252	2146	2117	2071	2042	1996	2132	2057	645	625	500	1540	5	1	129079090	2698	8.74	0.88	12	0.03	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.59	N	008350	500	645 억	6537540	N	N	248	N	N
66	20231120	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	75	2	3.72	2565046145	1233726	228.21	2025	2100	2025	2615	1415	2015	2079.09	4.97	134154	2065	2040	2025	2000	1985	2032	1992	645	600	500	1490	5	1	129079090	2698	8.74	0.88	12	0.96	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.62	N	008350	500	645 억	6409061	N	N	248	N	N
67	20231120	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	75	2	3.72	2414400990	1161574	214.86	2025	2100	2025	2615	1415	2015	2078.56	4.97	131960	2065	2040	2025	2000	1985	2032	1992	645	600	500	1490	5	1	129079090	2698	8.74	0.88	12	0.90	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.62	N	008350	500	645 억	6409061	N	N	0	N	N
68	20231120	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	75	2	3.72	2187519865	1053170	194.81	2025	2100	2025	2615	1415	2015	2077.08	4.97	134382	2065	2040	2025	2000	1985	2032	1992	645	600	500	1490	5	1	129079090	2698	8.74	0.88	12	0.82	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.62	N	008350	500	645 억	6409061	N	N	0	N	N
69	20231120	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2085	70	2	3.47	2027753495	976667	180.66	2025	2100	2025	2615	1415	2015	2076.20	4.97	136618	2065	2040	2025	2000	1985	2032	1992	645	600	500	1490	5	1	129079090	2691	8.72	0.88	12	0.76	239.00	2370.00	3185	20230524	-34.54	1910	20231031	9.16	3185	-34.54	20230524	1910	9.16	20231031	3185	-34.54	20230524	1910	9.16	20231031	3.62	N	008350	500	645 억	6409061	N	N	0	N	N
70	20231120	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2075	60	2	2.98	1582468435	762759	141.09	2025	2100	2025	2615	1415	2015	2074.66	4.97	101507	2065	2040	2025	2000	1985	2032	1992	645	600	500	1490	5	1	129079090	2678	8.68	0.88	12	0.59	239.00	2370.00	3185	20230524	-34.85	1910	20231031	8.64	3185	-34.85	20230524	1910	8.64	20231031	3185	-34.85	20230524	1910	8.64	20231031	3.62	N	008350	500	645 억	6409061	N	N	0	N	N
71	20231120	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2070	55	2	2.73	1474761705	710720	131.47	2025	2100	2025	2615	1415	2015	2075.02	4.97	105226	2065	2040	2025	2000	1985	2032	1992	645	600	500	1490	5	1	129079090	2672	8.66	0.87	12	0.55	239.00	2370.00	3185	20230524	-35.01	1910	20231031	8.38	3185	-35.01	20230524	1910	8.38	20231031	3185	-35.01	20230524	1910	8.38	20231031	3.62	N	008350	500	645 억	6409061	N	N	0	N	N
72	20231120	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2090	75	2	3.72	1086658870	524489	97.02	2025	2095	2025	2615	1415	2015	2071.84	4.97	72176	2065	2040	2025	2000	1985	2032	1992	645	600	500	1490	5	1	129079090	2698	8.74	0.88	12	0.41	239.00	2370.00	3185	20230524	-34.38	1910	20231031	9.42	3185	-34.38	20230524	1910	9.42	20231031	3185	-34.38	20230524	1910	9.42	20231031	3.62	N	008350	500	645 억	6409061	N	N	0	N	N
73	20231120	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2050	35	2	1.74	147968910	72188	13.35	2025	2060	2025	2615	1415	2015	2049.77	4.97	6432	2065	2040	2025	2000	1985	2032	1992	645	600	500	1490	5	1	129079090	2646	8.58	0.86	12	0.06	239.00	2370.00	3185	20230524	-35.64	1910	20231031	7.33	3185	-35.64	20230524	1910	7.33	20231031	3185	-35.64	20230524	1910	7.33	20231031	3.62	N	008350	500	645 억	6409061	N	N	0	N	N
74	20231117	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	-35	5	-1.71	1061598745	525062	111.02	2050	2050	2010	2665	1435	2050	2021.89	5.01	-66490	2083	2066	2043	2026	2003	2075	2035	645	615	500	1510	5	1	129079090	2601	8.43	0.85	12	0.41	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	3185	-36.73	20230524	1910	5.50	20231031	3185	-36.73	20230524	1910	5.50	20231031	3.65	N	008350	500	645 억	6472973	N	N	0	N	N
75	20231117	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	-25	5	-1.22	893097545	441477	93.35	2050	2050	2010	2665	1435	2050	2022.98	5.01	-71450	2083	2066	2043	2026	2003	2075	2035	645	615	500	1510	5	1	129079090	2614	8.47	0.85	12	0.34	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	3185	-36.42	20230524	1910	6.02	20231031	3185	-36.42	20230524	1910	6.02	20231031	3.65	N	008350	500	645 억	6472973	N	N	0	N	N
76	20231117	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	-15	5	-0.73	769768075	380543	80.47	2050	2050	2010	2665	1435	2050	2022.81	5.01	-66811	2083	2066	2043	2026	2003	2075	2035	645	615	500	1510	5	1	129079090	2627	8.51	0.86	12	0.29	239.00	2370.00	3185	20230524	-36.11	1910	20231031	6.54	3185	-36.11	20230524	1910	6.54	20231031	3185	-36.11	20230524	1910	6.54	20231031	3.65	N	008350	500	645 억	6472973	N	N	0	N	N
77	20231117	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	-25	5	-1.22	655929900	324565	68.63	2050	2050	2010	2665	1435	2050	2020.95	5.01	-62377	2083	2066	2043	2026	2003	2075	2035	645	615	500	1510	5	1	129079090	2614	8.47	0.85	12	0.25	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	3185	-36.42	20230524	1910	6.02	20231031	3185	-36.42	20230524	1910	6.02	20231031	3.65	N	008350	500	645 억	6472973	N	N	0	N	N
78	20231117	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	-25	5	-1.22	610958045	302324	63.93	2050	2050	2010	2665	1435	2050	2020.87	5.01	-55950	2083	2066	2043	2026	2003	2075	2035	645	615	500	1510	5	1	129079090	2614	8.47	0.85	12	0.23	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	3185	-36.42	20230524	1910	6.02	20231031	3185	-36.42	20230524	1910	6.02	20231031	3.65	N	008350	500	645 억	6472973	N	N	0	N	N
79	20231117	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	-25	5	-1.22	547401845	270928	57.29	2050	2050	2010	2665	1435	2050	2020.47	5.01	-52841	2083	2066	2043	2026	2003	2075	2035	645	615	500	1510	5	1	129079090	2614	8.47	0.85	12	0.21	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	3185	-36.42	20230524	1910	6.02	20231031	3185	-36.42	20230524	1910	6.02	20231031	3.65	N	008350	500	645 억	6472973	N	N	0	N	N
80	20231117	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	-25	5	-1.22	414120430	204969	43.34	2050	2050	2010	2665	1435	2050	2020.41	5.01	-49635	2083	2066	2043	2026	2003	2075	2035	645	615	500	1510	5	1	129079090	2614	8.47	0.85	12	0.16	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	3185	-36.42	20230524	1910	6.02	20231031	3185	-36.42	20230524	1910	6.02	20231031	3.65	N	008350	500	645 억	6472973	N	N	0	N	N
81	20231117	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	-10	5	-0.49	32923815	16146	3.41	2050	2050	2030	2665	1435	2050	2039.13	5.01	-8507	2083	2066	2043	2026	2003	2075	2035	645	615	500	1510	5	1	129079090	2633	8.54	0.86	12	0.01	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	3185	-35.95	20230524	1910	6.81	20231031	3185	-35.95	20230524	1910	6.81	20231031	3.65	N	008350	500	645 억	6472973	N	N	0	N	N
82	20231116	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2055	10	2	0.49	932428200	456973	55.23	2035	2060	2020	2655	1435	2045	2040.44	4.95	72789	2081	2062	2036	2017	1991	2072	2027	645	610	500	1510	5	1	129079090	2653	8.60	0.87	12	0.35	239.00	2370.00	3185	20230524	-35.48	1910	20231031	7.59	3185	-35.48	20230524	1910	7.59	20231031	3185	-35.48	20230524	1910	7.59	20231031	3.64	N	008350	500	645 억	6395813	N	N	0	N	N
83	20231116	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2055	10	2	0.49	797538230	391320	47.30	2035	2055	2020	2655	1435	2045	2038.07	4.95	65939	2081	2062	2036	2017	1991	2072	2027	645	610	500	1510	5	1	129079090	2653	8.60	0.87	12	0.30	239.00	2370.00	3185	20230524	-35.48	1910	20231031	7.59	3185	-35.48	20230524	1910	7.59	20231031	3185	-35.48	20230524	1910	7.59	20231031	3.64	N	008350	500	645 억	6395813	N	N	0	N	N
84	20231116	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	-5	5	-0.24	649866195	319204	38.58	2035	2050	2020	2655	1435	2045	2035.89	4.95	34646	2081	2062	2036	2017	1991	2072	2027	645	610	500	1510	5	1	129079090	2633	8.54	0.86	12	0.25	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	3185	-35.95	20230524	1910	6.81	20231031	3185	-35.95	20230524	1910	6.81	20231031	3.64	N	008350	500	645 억	6395813	N	N	0	N	N
85	20231116	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	-5	5	-0.24	557213660	273729	33.09	2035	2050	2020	2655	1435	2045	2035.64	4.95	18361	2081	2062	2036	2017	1991	2072	2027	645	610	500	1510	5	1	129079090	2633	8.54	0.86	12	0.21	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	3185	-35.95	20230524	1910	6.81	20231031	3185	-35.95	20230524	1910	6.81	20231031	3.64	N	008350	500	645 억	6395813	N	N	0	N	N
86	20231116	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	0	3	0.00	464789335	228423	27.61	2035	2050	2020	2655	1435	2045	2034.77	4.95	14745	2081	2062	2036	2017	1991	2072	2027	645	610	500	1510	5	1	129079090	2640	8.56	0.86	12	0.18	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	3185	-35.79	20230524	1910	7.07	20231031	3185	-35.79	20230524	1910	7.07	20231031	3.64	N	008350	500	645 억	6395813	N	N	0	N	N
87	20231116	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	-5	5	-0.24	345917205	169961	20.54	2035	2050	2020	2655	1435	2045	2035.27	4.95	-4133	2081	2062	2036	2017	1991	2072	2027	645	610	500	1510	5	1	129079090	2633	8.54	0.86	12	0.13	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	3185	-35.95	20230524	1910	6.81	20231031	3185	-35.95	20230524	1910	6.81	20231031	3.64	N	008350	500	645 억	6395813	N	N	0	N	N
88	20231116	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	-20	5	-0.98	85477025	42069	5.08	2035	2035	2020	2655	1435	2045	2031.79	4.95	-7644	2081	2062	2036	2017	1991	2072	2027	645	610	500	1510	5	1	129079090	2614	8.47	0.85	12	0.03	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	3185	-36.42	20230524	1910	6.02	20231031	3185	-36.42	20230524	1910	6.02	20231031	3.64	N	008350	500	645 억	6395813	N	N	0	N	N
89	20231116	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	4.95	0	2081	2062	2036	2017	1991	2072	2027	645	610	500	1510	5	1	129079090	2640	8.56	0.86	12	0.00	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	3185	-35.79	20230524	1910	7.07	20231031	3185	-35.79	20230524	1910	7.07	20231031	3.64	N	008350	500	645 억	6395813	N	N	0	N	N
90	20231115	160220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	35	2	1.74	1677903350	823870	82.19	2030	2055	2010	2610	1410	2010	2036.57	4.77	226090	2057	2033	2016	1992	1975	2030	1989	645	600	500	1480	5	1	129079090	2640	8.56	0.86	12	0.64	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	3185	-35.79	20230524	1910	7.07	20231031	3185	-35.79	20230524	1910	7.07	20231031	3.71	N	008350	500	645 억	6156636	N	N	0	N	N
91	20231115	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	25	2	1.24	1606890775	789065	78.72	2030	2055	2010	2610	1410	2010	2036.45	4.77	226956	2057	2033	2016	1992	1975	2030	1989	645	600	500	1480	5	1	129079090	2627	8.51	0.86	12	0.61	239.00	2370.00	3185	20230524	-36.11	1910	20231031	6.54	3185	-36.11	20230524	1910	6.54	20231031	3185	-36.11	20230524	1910	6.54	20231031	3.71	N	008350	500	645 억	6156636	N	N	0	N	N
92	20231115	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	30	2	1.49	1451971840	713215	71.16	2030	2055	2010	2610	1410	2010	2035.81	4.77	220668	2057	2033	2016	1992	1975	2030	1989	645	600	500	1480	5	1	129079090	2633	8.54	0.86	12	0.55	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	3185	-35.95	20230524	1910	6.81	20231031	3185	-35.95	20230524	1910	6.81	20231031	3.71	N	008350	500	645 억	6156636	N	N	0	N	N
93	20231115	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	30	2	1.49	1290692160	634380	63.29	2030	2050	2010	2610	1410	2010	2034.57	4.77	217464	2057	2033	2016	1992	1975	2030	1989	645	600	500	1480	5	1	129079090	2633	8.54	0.86	12	0.49	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	3185	-35.95	20230524	1910	6.81	20231031	3185	-35.95	20230524	1910	6.81	20231031	3.71	N	008350	500	645 억	6156636	N	N	0	N	N
94	20231115	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	35	2	1.74	1025862010	504773	50.36	2030	2045	2010	2610	1410	2010	2032.32	4.77	185079	2057	2033	2016	1992	1975	2030	1989	645	600	500	1480	5	1	129079090	2640	8.56	0.86	12	0.39	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	3185	-35.79	20230524	1910	7.07	20231031	3185	-35.79	20230524	1910	7.07	20231031	3.71	N	008350	500	645 억	6156636	N	N	0	N	N
95	20231115	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	30	2	1.49	918525430	452122	45.11	2030	2045	2010	2610	1410	2010	2031.59	4.77	163076	2057	2033	2016	1992	1975	2030	1989	645	600	500	1480	5	1	129079090	2633	8.54	0.86	12	0.35	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	3185	-35.95	20230524	1910	6.81	20231031	3185	-35.95	20230524	1910	6.81	20231031	3.71	N	008350	500	645 억	6156636	N	N	0	N	N
96	20231115	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	35	2	1.74	696212255	343021	34.22	2030	2045	2010	2610	1410	2010	2029.65	4.77	109634	2057	2033	2016	1992	1975	2030	1989	645	600	500	1480	5	1	129079090	2640	8.56	0.86	12	0.27	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	3185	-35.79	20230524	1910	7.07	20231031	3185	-35.79	20230524	1910	7.07	20231031	3.71	N	008350	500	645 억	6156636	N	N	0	N	N
97	20231115	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	5	2	0.25	107039500	52883	5.28	2030	2035	2010	2610	1410	2010	2024.08	4.77	-25473	2057	2033	2016	1992	1975	2030	1989	645	600	500	1480	5	1	129079090	2601	8.43	0.85	12	0.04	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	3185	-36.73	20230524	1910	5.50	20231031	3185	-36.73	20230524	1910	5.50	20231031	3.71	N	008350	500	645 억	6156636	N	N	0	N	N
98	20231114	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	33	2	1.67	1995961731	989031	152.53	2010	2040	1999	2570	1384	1977	2018.11	4.66	143528	2007	1991	1976	1960	1945	1984	1953	645	593	500	1460	5	1	129079090	2594	8.41	0.85	12	0.77	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	3185	-36.89	20230524	1910	5.24	20231031	3185	-36.89	20230524	1910	5.24	20231031	3.71	N	008350	500	645 억	6012977	N	N	3	N	N
99	20231114	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	43	2	2.18	1894353716	938542	144.74	2010	2040	1999	2570	1384	1977	2018.40	4.66	143526	2007	1991	1976	1960	1945	1984	1953	645	593	500	1460	5	1	129079090	2607	8.45	0.85	12	0.73	239.00	2370.00	3185	20230524	-36.58	1910	20231031	5.76	3185	-36.58	20230524	1910	5.76	20231031	3185	-36.58	20230524	1910	5.76	20231031	3.71	N	008350	500	645 억	6012977	N	N	3	N	N
100	20231114	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	38	2	1.92	1832658616	907892	140.02	2010	2040	1999	2570	1384	1977	2018.59	4.66	156120	2007	1991	1976	1960	1945	1984	1953	645	593	500	1460	5	1	129079090	2601	8.43	0.85	12	0.70	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	3185	-36.73	20230524	1910	5.50	20231031	3185	-36.73	20230524	1910	5.50	20231031	3.71	N	008350	500	645 억	6012977	N	N	3	N	N
101	20231114	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	33	2	1.67	1743966931	863773	133.21	2010	2040	1999	2570	1384	1977	2019.01	4.66	151299	2007	1991	1976	1960	1945	1984	1953	645	593	500	1460	5	1	129079090	2594	8.41	0.85	12	0.67	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	3185	-36.89	20230524	1910	5.24	20231031	3185	-36.89	20230524	1910	5.24	20231031	3.71	N	008350	500	645 억	6012977	N	N	3	N	N
102	20231114	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	43	2	2.18	1674531391	829296	127.90	2010	2040	1999	2570	1384	1977	2019.22	4.66	159343	2007	1991	1976	1960	1945	1984	1953	645	593	500	1460	5	1	129079090	2607	8.45	0.85	12	0.64	239.00	2370.00	3185	20230524	-36.58	1910	20231031	5.76	3185	-36.58	20230524	1910	5.76	20231031	3185	-36.58	20230524	1910	5.76	20231031	3.71	N	008350	500	645 억	6012977	N	N	3	N	N
103	20231114	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	48	2	2.43	1495303366	740298	114.17	2010	2040	1999	2570	1384	1977	2019.87	4.66	177580	2007	1991	1976	1960	1945	1984	1953	645	593	500	1460	5	1	129079090	2614	8.47	0.85	12	0.57	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	3185	-36.42	20230524	1910	6.02	20231031	3185	-36.42	20230524	1910	6.02	20231031	3.71	N	008350	500	645 억	6012977	N	N	3	N	N
104	20231114	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	58	2	2.93	1161027026	575812	88.80	2010	2040	1999	2570	1384	1977	2016.33	4.66	168646	2007	1991	1976	1960	1945	1984	1953	645	593	500	1460	5	1	129079090	2627	8.51	0.86	12	0.45	239.00	2370.00	3185	20230524	-36.11	1910	20231031	6.54	3185	-36.11	20230524	1910	6.54	20231031	3185	-36.11	20230524	1910	6.54	20231031	3.71	N	008350	500	645 억	6012977	N	N	3	N	N
105	20231114	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	33	2	1.67	261517071	130114	20.07	2010	2025	1999	2570	1384	1977	2009.91	4.66	-6059	2007	1991	1976	1960	1945	1984	1953	645	593	500	1460	5	1	129079090	2594	8.41	0.85	12	0.10	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	3185	-36.89	20230524	1910	5.24	20231031	3185	-36.89	20230524	1910	5.24	20231031	3.71	N	008350	500	645 억	6012977	N	N	3	N	N
106	20231113	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1977	11	2	0.56	880168987	445602	63.17	1984	1992	1961	2555	1377	1966	1975.22	4.71	-66869	2018	1991	1973	1946	1928	1983	1938	645	589	500	1450	1	1	129079090	2552	8.27	0.83	12	0.35	239.00	2370.00	3185	20230524	-37.93	1910	20231031	3.51	3185	-37.93	20230524	1910	3.51	20231031	3185	-37.93	20230524	1910	3.51	20231031	3.72	N	008350	500	645 억	6078358	N	N	3	N	N
107	20231113	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1974	8	2	0.41	805887582	407956	57.83	1984	1992	1961	2555	1377	1966	1975.43	4.71	-63794	2018	1991	1973	1946	1928	1983	1938	645	589	500	1450	1	1	129079090	2548	8.26	0.83	12	0.32	239.00	2370.00	3185	20230524	-38.02	1910	20231031	3.35	3185	-38.02	20230524	1910	3.35	20231031	3185	-38.02	20230524	1910	3.35	20231031	3.72	N	008350	500	645 억	6078358	N	N	47	N	N
108	20231113	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1965	-1	5	-0.05	636115241	321873	45.63	1984	1992	1962	2555	1377	1966	1976.29	4.71	-46963	2018	1991	1973	1946	1928	1983	1938	645	589	500	1450	1	1	129079090	2536	8.22	0.83	12	0.25	239.00	2370.00	3185	20230524	-38.30	1910	20231031	2.88	3185	-38.30	20230524	1910	2.88	20231031	3185	-38.30	20230524	1910	2.88	20231031	3.72	N	008350	500	645 억	6078358	N	N	47	N	N
109	20231113	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1967	1	2	0.05	518006724	261753	37.11	1984	1992	1965	2555	1377	1966	1978.99	4.71	-28435	2018	1991	1973	1946	1928	1983	1938	645	589	500	1450	1	1	129079090	2539	8.23	0.83	12	0.20	239.00	2370.00	3185	20230524	-38.24	1910	20231031	2.98	3185	-38.24	20230524	1910	2.98	20231031	3185	-38.24	20230524	1910	2.98	20231031	3.72	N	008350	500	645 억	6078358	N	N	47	N	N
110	20231113	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1968	2	2	0.10	472356133	238555	33.82	1984	1992	1967	2555	1377	1966	1980.07	4.71	-17833	2018	1991	1973	1946	1928	1983	1938	645	589	500	1450	1	1	129079090	2540	8.23	0.83	12	0.18	239.00	2370.00	3185	20230524	-38.21	1910	20231031	3.04	3185	-38.21	20230524	1910	3.04	20231031	3185	-38.21	20230524	1910	3.04	20231031	3.72	N	008350	500	645 억	6078358	N	N	47	N	N
111	20231113	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1982	16	2	0.81	361591182	182451	25.86	1984	1992	1975	2555	1377	1966	1981.85	4.71	10697	2018	1991	1973	1946	1928	1983	1938	645	589	500	1450	1	1	129079090	2558	8.29	0.84	12	0.14	239.00	2370.00	3185	20230524	-37.77	1910	20231031	3.77	3185	-37.77	20230524	1910	3.77	20231031	3185	-37.77	20230524	1910	3.77	20231031	3.72	N	008350	500	645 억	6078358	N	N	47	N	N
112	20231113	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1990	24	2	1.22	252633784	127419	18.06	1984	1991	1976	2555	1377	1966	1982.70	4.71	18065	2018	1991	1973	1946	1928	1983	1938	645	589	500	1450	1	1	129079090	2569	8.33	0.84	12	0.10	239.00	2370.00	3185	20230524	-37.52	1910	20231031	4.19	3185	-37.52	20230524	1910	4.19	20231031	3185	-37.52	20230524	1910	4.19	20231031	3.72	N	008350	500	645 억	6078358	N	N	47	N	N
113	20231113	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1989	23	2	1.17	42363732	21362	3.03	1984	1990	1976	2555	1377	1966	1983.14	4.71	1568	2018	1991	1973	1946	1928	1983	1938	645	589	500	1450	1	1	129079090	2567	8.32	0.84	12	0.02	239.00	2370.00	3185	20230524	-37.55	1910	20231031	4.14	3185	-37.55	20230524	1910	4.14	20231031	3185	-37.55	20230524	1910	4.14	20231031	3.72	N	008350	500	645 억	6078358	N	N	47	N	N
114	20231110	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1966	-49	5	-2.43	1382228100	702117	182.00	1996	2000	1955	2615	1415	2015	1968.66	4.86	-160419	2041	2027	2016	2002	1991	2035	2010	645	600	500	1490	1	1	129079090	2538	8.23	0.83	12	0.54	239.00	2370.00	3185	20230524	-38.27	1910	20231031	2.93	3185	-38.27	20230524	1910	2.93	20231031	3185	-38.27	20230524	1910	2.93	20231031	3.75	N	008350	500	645 억	6267753	N	N	47	N	N
115	20231110	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1966	-49	5	-2.43	1336568859	678892	175.98	1996	2000	1955	2615	1415	2015	1968.75	4.86	-156623	2041	2027	2016	2002	1991	2035	2010	645	600	500	1490	1	1	129079090	2538	8.23	0.83	12	0.53	239.00	2370.00	3185	20230524	-38.27	1910	20231031	2.93	3185	-38.27	20230524	1910	2.93	20231031	3185	-38.27	20230524	1910	2.93	20231031	3.75	N	008350	500	645 억	6267753	N	N	30	N	N
116	20231110	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1967	-48	5	-2.38	1259501336	639689	165.82	1996	2000	1955	2615	1415	2015	1968.93	4.86	-147593	2041	2027	2016	2002	1991	2035	2010	645	600	500	1490	1	1	129079090	2539	8.23	0.83	12	0.50	239.00	2370.00	3185	20230524	-38.24	1910	20231031	2.98	3185	-38.24	20230524	1910	2.98	20231031	3185	-38.24	20230524	1910	2.98	20231031	3.75	N	008350	500	645 억	6267753	N	N	30	N	N
117	20231110	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1965	-50	5	-2.48	1152617523	585281	151.72	1996	2000	1955	2615	1415	2015	1969.34	4.86	-133933	2041	2027	2016	2002	1991	2035	2010	645	600	500	1490	1	1	129079090	2536	8.22	0.83	12	0.45	239.00	2370.00	3185	20230524	-38.30	1910	20231031	2.88	3185	-38.30	20230524	1910	2.88	20231031	3185	-38.30	20230524	1910	2.88	20231031	3.75	N	008350	500	645 억	6267753	N	N	30	N	N
118	20231110	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1963	-52	5	-2.58	1065527928	540907	140.21	1996	2000	1955	2615	1415	2015	1969.89	4.86	-132348	2041	2027	2016	2002	1991	2035	2010	645	600	500	1490	1	1	129079090	2534	8.21	0.83	12	0.42	239.00	2370.00	3185	20230524	-38.37	1910	20231031	2.77	3185	-38.37	20230524	1910	2.77	20231031	3185	-38.37	20230524	1910	2.77	20231031	3.75	N	008350	500	645 억	6267753	N	N	30	N	N
119	20231110	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1966	-49	5	-2.43	915416500	464417	120.39	1996	2000	1955	2615	1415	2015	1971.11	4.86	-128386	2041	2027	2016	2002	1991	2035	2010	645	600	500	1490	1	1	129079090	2538	8.23	0.83	12	0.36	239.00	2370.00	3185	20230524	-38.27	1910	20231031	2.93	3185	-38.27	20230524	1910	2.93	20231031	3185	-38.27	20230524	1910	2.93	20231031	3.75	N	008350	500	645 억	6267753	N	N	30	N	N
120	20231110	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	-55	5	-2.73	756355863	383488	99.41	1996	2000	1955	2615	1415	2015	1972.31	4.86	-103525	2041	2027	2016	2002	1991	2035	2010	645	600	500	1490	1	1	129079090	2530	8.20	0.83	12	0.30	239.00	2370.00	3185	20230524	-38.46	1910	20231031	2.62	3185	-38.46	20230524	1910	2.62	20231031	3185	-38.46	20230524	1910	2.62	20231031	3.75	N	008350	500	645 억	6267753	N	N	30	N	N
121	20231110	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1985	-30	5	-1.49	42664055	21407	5.55	1996	2000	1985	2615	1415	2015	1993.00	4.86	-12684	2041	2027	2016	2002	1991	2035	2010	645	600	500	1490	1	1	129079090	2562	8.31	0.84	12	0.02	239.00	2370.00	3185	20230524	-37.68	1910	20231031	3.93	3185	-37.68	20230524	1910	3.93	20231031	3185	-37.68	20230524	1910	3.93	20231031	3.75	N	008350	500	645 억	6267753	N	N	30	N	N
122	20231109	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	0	3	0.00	772127155	383779	78.78	2010	2030	2005	2615	1415	2015	2011.90	4.87	-15220	2081	2047	2026	1992	1971	2037	1982	645	600	500	1490	5	1	129079090	2601	8.43	0.85	12	0.30	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	3185	-36.73	20230524	1910	5.50	20231031	3185	-36.73	20230524	1910	5.50	20231031	3.84	N	008350	500	645 억	6282547	N	N	30	N	N
123	20231109	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	0	3	0.00	745156140	370396	76.04	2010	2030	2005	2615	1415	2015	2011.78	4.87	-17268	2081	2047	2026	1992	1971	2037	1982	645	600	500	1490	5	1	129079090	2601	8.43	0.85	12	0.29	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	3185	-36.73	20230524	1910	5.50	20231031	3185	-36.73	20230524	1910	5.50	20231031	3.84	N	008350	500	645 억	6282547	N	N	1	N	N
124	20231109	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	-5	5	-0.25	639706530	318038	65.29	2010	2030	2005	2615	1415	2015	2011.41	4.87	-22310	2081	2047	2026	1992	1971	2037	1982	645	600	500	1490	5	1	129079090	2594	8.41	0.85	12	0.25	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	3185	-36.89	20230524	1910	5.24	20231031	3185	-36.89	20230524	1910	5.24	20231031	3.84	N	008350	500	645 억	6282547	N	N	1	N	N
125	20231109	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	5	2	0.25	608157230	302380	62.07	2010	2030	2005	2615	1415	2015	2011.23	4.87	-26168	2081	2047	2026	1992	1971	2037	1982	645	600	500	1490	5	1	129079090	2607	8.45	0.85	12	0.23	239.00	2370.00	3185	20230524	-36.58	1910	20231031	5.76	3185	-36.58	20230524	1910	5.76	20231031	3185	-36.58	20230524	1910	5.76	20231031	3.84	N	008350	500	645 억	6282547	N	N	1	N	N
126	20231109	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	0	3	0.00	496585500	246917	50.69	2010	2030	2005	2615	1415	2015	2011.14	4.87	-27691	2081	2047	2026	1992	1971	2037	1982	645	600	500	1490	5	1	129079090	2601	8.43	0.85	12	0.19	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	3185	-36.73	20230524	1910	5.50	20231031	3185	-36.73	20230524	1910	5.50	20231031	3.84	N	008350	500	645 억	6282547	N	N	1	N	N
127	20231109	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	-5	5	-0.25	469858150	233653	47.96	2010	2030	2005	2615	1415	2015	2010.92	4.87	-26851	2081	2047	2026	1992	1971	2037	1982	645	600	500	1490	5	1	129079090	2594	8.41	0.85	12	0.18	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	3185	-36.89	20230524	1910	5.24	20231031	3185	-36.89	20230524	1910	5.24	20231031	3.84	N	008350	500	645 억	6282547	N	N	1	N	N
128	20231109	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	-5	5	-0.25	401072530	199442	40.94	2010	2030	2005	2615	1415	2015	2010.97	4.87	-28486	2081	2047	2026	1992	1971	2037	1982	645	600	500	1490	5	1	129079090	2594	8.41	0.85	12	0.15	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	3185	-36.89	20230524	1910	5.24	20231031	3185	-36.89	20230524	1910	5.24	20231031	3.84	N	008350	500	645 억	6282547	N	N	1	N	N
129	20231109	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	-5	5	-0.25	13509155	6713	1.38	2010	2020	2010	2615	1415	2015	2012.31	4.87	2359	2081	2047	2026	1992	1971	2037	1982	645	600	500	1490	5	1	129079090	2594	8.41	0.85	12	0.01	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	3185	-36.89	20230524	1910	5.24	20231031	3185	-36.89	20230524	1910	5.24	20231031	3.84	N	008350	500	645 억	6282547	N	N	1	N	N
130	20231108	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	-15	5	-0.74	982192005	484070	63.04	2030	2060	2005	2635	1425	2030	2029.04	4.95	-107116	2084	2057	2028	2001	1972	2042	1986	645	605	500	1500	5	1	129079090	2601	8.43	0.85	12	0.38	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	3185	-36.73	20230524	1910	5.50	20231031	3185	-36.73	20230524	1910	5.50	20231031	3.90	N	008350	500	645 억	6387623	N	N	1	N	N
131	20231108	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	-15	5	-0.74	925630225	455924	59.37	2030	2060	2005	2635	1425	2030	2030.23	4.95	-105235	2084	2057	2028	2001	1972	2042	1986	645	605	500	1500	5	1	129079090	2601	8.43	0.85	12	0.35	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	3185	-36.73	20230524	1910	5.50	20231031	3185	-36.73	20230524	1910	5.50	20231031	3.90	N	008350	500	645 억	6387623	N	N	120	N	N
132	20231108	140223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	0	3	0.00	690593945	339477	44.21	2030	2060	2020	2635	1425	2030	2034.29	4.95	-47402	2084	2057	2028	2001	1972	2042	1986	645	605	500	1500	5	1	129079090	2620	8.49	0.86	12	0.26	239.00	2370.00	3185	20230524	-36.26	1910	20231031	6.28	3185	-36.26	20230524	1910	6.28	20231031	3185	-36.26	20230524	1910	6.28	20231031	3.90	N	008350	500	645 억	6387623	N	N	120	N	N
133	20231108	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	-10	5	-0.49	582899495	286222	37.27	2030	2060	2020	2635	1425	2030	2036.53	4.95	-36414	2084	2057	2028	2001	1972	2042	1986	645	605	500	1500	5	1	129079090	2607	8.45	0.85	12	0.22	239.00	2370.00	3185	20230524	-36.58	1910	20231031	5.76	3185	-36.58	20230524	1910	5.76	20231031	3185	-36.58	20230524	1910	5.76	20231031	3.90	N	008350	500	645 억	6387623	N	N	120	N	N
134	20231108	120224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	5	2	0.25	527711165	258971	33.72	2030	2060	2020	2635	1425	2030	2037.72	4.95	-29970	2084	2057	2028	2001	1972	2042	1986	645	605	500	1500	5	1	129079090	2627	8.51	0.86	12	0.20	239.00	2370.00	3185	20230524	-36.11	1910	20231031	6.54	3185	-36.11	20230524	1910	6.54	20231031	3185	-36.11	20230524	1910	6.54	20231031	3.90	N	008350	500	645 억	6387623	N	N	120	N	N
135	20231108	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2025	-5	5	-0.25	442834870	217247	28.29	2030	2060	2020	2635	1425	2030	2038.39	4.95	-7811	2084	2057	2028	2001	1972	2042	1986	645	605	500	1500	5	1	129079090	2614	8.47	0.85	12	0.17	239.00	2370.00	3185	20230524	-36.42	1910	20231031	6.02	3185	-36.42	20230524	1910	6.02	20231031	3185	-36.42	20230524	1910	6.02	20231031	3.90	N	008350	500	645 억	6387623	N	N	120	N	N
136	20231108	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	15	2	0.74	270846275	132459	17.25	2030	2060	2030	2635	1425	2030	2044.76	4.95	5489	2084	2057	2028	2001	1972	2042	1986	645	605	500	1500	5	1	129079090	2640	8.56	0.86	12	0.10	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	3185	-35.79	20230524	1910	7.07	20231031	3185	-35.79	20230524	1910	7.07	20231031	3.90	N	008350	500	645 억	6387623	N	N	120	N	N
137	20231108	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	15	2	0.74	25488715	12524	1.63	2030	2045	2030	2635	1425	2030	2035.19	4.95	4800	2084	2057	2028	2001	1972	2042	1986	645	605	500	1500	5	1	129079090	2640	8.56	0.86	12	0.01	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	3185	-35.79	20230524	1910	7.07	20231031	3185	-35.79	20230524	1910	7.07	20231031	3.90	N	008350	500	645 억	6387623	N	N	120	N	N
138	20231107	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	-25	5	-1.22	1550271539	765756	70.12	2055	2055	1999	2670	1440	2055	2024.49	4.92	38853	2088	2071	2043	2026	1998	2080	2035	645	615	500	1520	5	1	129079090	2620	8.49	0.86	12	0.59	239.00	2370.00	3185	20230524	-36.26	1910	20231031	6.28	3185	-36.26	20230524	1910	6.28	20231031	3185	-36.26	20230524	1910	6.28	20231031	3.93	N	008350	500	645 억	6348622	N	N	120	N	N
139	20231107	150223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	-20	5	-0.97	1500307154	741169	67.87	2055	2055	1999	2670	1440	2055	2024.24	4.92	33937	2088	2071	2043	2026	1998	2080	2035	645	615	500	1520	5	1	129079090	2627	8.51	0.86	12	0.57	239.00	2370.00	3185	20230524	-36.11	1910	20231031	6.54	3185	-36.11	20230524	1910	6.54	20231031	3185	-36.11	20230524	1910	6.54	20231031	3.93	N	008350	500	645 억	6348622	N	N	825	N	N
140	20231107	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	-25	5	-1.22	1424781104	703960	64.46	2055	2055	1999	2670	1440	2055	2023.95	4.92	34467	2088	2071	2043	2026	1998	2080	2035	645	615	500	1520	5	1	129079090	2620	8.49	0.86	12	0.55	239.00	2370.00	3185	20230524	-36.26	1910	20231031	6.28	3185	-36.26	20230524	1910	6.28	20231031	3185	-36.26	20230524	1910	6.28	20231031	3.93	N	008350	500	645 억	6348622	N	N	825	N	N
141	20231107	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	-45	5	-2.19	1259853584	622137	56.97	2055	2055	1999	2670	1440	2055	2025.04	4.92	10080	2088	2071	2043	2026	1998	2080	2035	645	615	500	1520	5	1	129079090	2594	8.41	0.85	12	0.48	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	3185	-36.89	20230524	1910	5.24	20231031	3185	-36.89	20230524	1910	5.24	20231031	3.93	N	008350	500	645 억	6348622	N	N	825	N	N
142	20231107	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2020	-35	5	-1.70	956277160	470940	43.12	2055	2055	2015	2670	1440	2055	2030.57	4.92	45312	2088	2071	2043	2026	1998	2080	2035	645	615	500	1520	5	1	129079090	2607	8.45	0.85	12	0.36	239.00	2370.00	3185	20230524	-36.58	1910	20231031	5.76	3185	-36.58	20230524	1910	5.76	20231031	3185	-36.58	20230524	1910	5.76	20231031	3.93	N	008350	500	645 억	6348622	N	N	825	N	N
143	20231107	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	-15	5	-0.73	780533660	384088	35.17	2055	2055	2015	2670	1440	2055	2032.17	4.92	59328	2088	2071	2043	2026	1998	2080	2035	645	615	500	1520	5	1	129079090	2633	8.54	0.86	12	0.30	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	3185	-35.95	20230524	1910	6.81	20231031	3185	-35.95	20230524	1910	6.81	20231031	3.93	N	008350	500	645 억	6348622	N	N	825	N	N
144	20231107	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	-15	5	-0.73	587788600	289010	26.46	2055	2055	2015	2670	1440	2055	2033.80	4.92	49225	2088	2071	2043	2026	1998	2080	2035	645	615	500	1520	5	1	129079090	2633	8.54	0.86	12	0.22	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	3185	-35.95	20230524	1910	6.81	20231031	3185	-35.95	20230524	1910	6.81	20231031	3.93	N	008350	500	645 억	6348622	N	N	825	N	N
145	20231107	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2030	-25	5	-1.22	41333180	20261	1.86	2055	2055	2025	2670	1440	2055	2040.01	4.92	-11130	2088	2071	2043	2026	1998	2080	2035	645	615	500	1520	5	1	129079090	2620	8.49	0.86	12	0.02	239.00	2370.00	3185	20230524	-36.26	1910	20231031	6.28	3185	-36.26	20230524	1910	6.28	20231031	3185	-36.26	20230524	1910	6.28	20231031	3.93	N	008350	500	645 억	6348622	N	N	825	N	N
146	20231106	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2055	40	2	1.99	2210133615	1081984	215.45	2050	2060	2015	2615	1415	2015	2042.66	4.77	190495	2031	2022	2006	1997	1981	2027	2002	645	600	500	1490	5	1	129079090	2653	8.60	0.87	12	0.84	239.00	2370.00	3185	20230524	-35.48	1910	20231031	7.59	3185	-35.48	20230524	1910	7.59	20231031	3185	-35.48	20230524	1910	7.59	20231031	3.90	N	008350	500	645 억	6157466	N	N	752	N	N
147	20231106	150220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	30	2	1.49	1950655055	955647	190.30	2050	2060	2015	2615	1415	2015	2041.19	4.77	190977	2031	2022	2006	1997	1981	2027	2002	645	600	500	1490	5	1	129079090	2640	8.56	0.86	12	0.74	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	3185	-35.79	20230524	1910	7.07	20231031	3185	-35.79	20230524	1910	7.07	20231031	3.90	N	008350	500	645 억	6157466	N	N	0	N	N
148	20231106	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2050	35	2	1.74	1603631880	785927	156.50	2050	2060	2015	2615	1415	2015	2040.43	4.77	165737	2031	2022	2006	1997	1981	2027	2002	645	600	500	1490	5	1	129079090	2646	8.58	0.86	12	0.61	239.00	2370.00	3185	20230524	-35.64	1910	20231031	7.33	3185	-35.64	20230524	1910	7.33	20231031	3185	-35.64	20230524	1910	7.33	20231031	3.90	N	008350	500	645 억	6157466	N	N	0	N	N
149	20231106	130220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2050	35	2	1.74	1473053100	722108	143.79	2050	2060	2015	2615	1415	2015	2039.93	4.77	151907	2031	2022	2006	1997	1981	2027	2002	645	600	500	1490	5	1	129079090	2646	8.58	0.86	12	0.56	239.00	2370.00	3185	20230524	-35.64	1910	20231031	7.33	3185	-35.64	20230524	1910	7.33	20231031	3185	-35.64	20230524	1910	7.33	20231031	3.90	N	008350	500	645 억	6157466	N	N	0	N	N
150	20231106	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2060	45	2	2.23	1182893705	580038	115.50	2050	2060	2015	2615	1415	2015	2039.34	4.77	143190	2031	2022	2006	1997	1981	2027	2002	645	600	500	1490	5	1	129079090	2659	8.62	0.87	12	0.45	239.00	2370.00	3185	20230524	-35.32	1910	20231031	7.85	3185	-35.32	20230524	1910	7.85	20231031	3185	-35.32	20230524	1910	7.85	20231031	3.90	N	008350	500	645 억	6157466	N	N	0	N	N
151	20231106	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	30	2	1.49	849210340	416919	83.02	2050	2055	2015	2615	1415	2015	2036.87	4.77	95872	2031	2022	2006	1997	1981	2027	2002	645	600	500	1490	5	1	129079090	2640	8.56	0.86	12	0.32	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	3185	-35.79	20230524	1910	7.07	20231031	3185	-35.79	20230524	1910	7.07	20231031	3.90	N	008350	500	645 억	6157466	N	N	0	N	N
152	20231106	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2045	30	2	1.49	519671785	255593	50.90	2050	2050	2015	2615	1415	2015	2033.20	4.77	55593	2031	2022	2006	1997	1981	2027	2002	645	600	500	1490	5	1	129079090	2640	8.56	0.86	12	0.20	239.00	2370.00	3185	20230524	-35.79	1910	20231031	7.07	3185	-35.79	20230524	1910	7.07	20231031	3185	-35.79	20230524	1910	7.07	20231031	3.90	N	008350	500	645 억	6157466	N	N	0	N	N
153	20231106	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	25	2	1.24	55387045	27043	5.39	2050	2050	2040	2615	1415	2015	2048.11	4.77	-10566	2031	2022	2006	1997	1981	2027	2002	645	600	500	1490	5	1	129079090	2633	8.54	0.86	12	0.02	239.00	2370.00	3185	20230524	-35.95	1910	20231031	6.81	3185	-35.95	20230524	1910	6.81	20231031	3185	-35.95	20230524	1910	6.81	20231031	3.90	N	008350	500	645 억	6157466	N	N	0	N	N
154	20231103	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	29	2	1.46	993135663	495368	95.82	2000	2015	1990	2580	1391	1986	2004.84	4.64	157172	2018	2002	1974	1958	1930	2010	1966	645	594	500	1460	5	1	129079090	2601	8.43	0.85	12	0.38	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	3185	-36.73	20230524	1910	5.50	20231031	3185	-36.73	20230524	1910	5.50	20231031	3.96	N	008350	500	645 억	5984819	N	N	0	N	N
155	20231103	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	29	2	1.46	915409658	456728	88.35	2000	2015	1990	2580	1391	1986	2004.28	4.64	156247	2018	2002	1974	1958	1930	2010	1966	645	594	500	1460	5	1	129079090	2601	8.43	0.85	12	0.35	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	3185	-36.73	20230524	1910	5.50	20231031	3185	-36.73	20230524	1910	5.50	20231031	3.96	N	008350	500	645 억	5984819	N	N	0	N	N
156	20231103	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2015	29	2	1.46	800241508	399381	77.26	2000	2015	1990	2580	1391	1986	2003.70	4.64	133705	2018	2002	1974	1958	1930	2010	1966	645	594	500	1460	5	1	129079090	2601	8.43	0.85	12	0.31	239.00	2370.00	3185	20230524	-36.73	1910	20231031	5.50	3185	-36.73	20230524	1910	5.50	20231031	3185	-36.73	20230524	1910	5.50	20231031	3.96	N	008350	500	645 억	5984819	N	N	0	N	N
157	20231103	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	14	2	0.70	684680978	341755	66.11	2000	2015	1990	2580	1391	1986	2003.43	4.64	114288	2018	2002	1974	1958	1930	2010	1966	645	594	500	1460	5	1	129079090	2582	8.37	0.84	12	0.26	239.00	2370.00	3185	20230524	-37.21	1910	20231031	4.71	3185	-37.21	20230524	1910	4.71	20231031	3185	-37.21	20230524	1910	4.71	20231031	3.96	N	008350	500	645 억	5984819	N	N	0	N	N
158	20231103	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	24	2	1.21	588712258	294004	56.87	2000	2015	1990	2580	1391	1986	2002.40	4.64	94675	2018	2002	1974	1958	1930	2010	1966	645	594	500	1460	5	1	129079090	2594	8.41	0.85	12	0.23	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	3185	-36.89	20230524	1910	5.24	20231031	3185	-36.89	20230524	1910	5.24	20231031	3.96	N	008350	500	645 억	5984819	N	N	0	N	N
159	20231103	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2010	24	2	1.21	430640083	215346	41.66	2000	2010	1990	2580	1391	1986	1999.76	4.64	64159	2018	2002	1974	1958	1930	2010	1966	645	594	500	1460	5	1	129079090	2594	8.41	0.85	12	0.17	239.00	2370.00	3185	20230524	-36.89	1910	20231031	5.24	3185	-36.89	20230524	1910	5.24	20231031	3185	-36.89	20230524	1910	5.24	20231031	3.96	N	008350	500	645 억	5984819	N	N	0	N	N
160	20231103	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	19	2	0.96	305795510	153052	29.61	2000	2005	1990	2580	1391	1986	1997.98	4.64	32690	2018	2002	1974	1958	1930	2010	1966	645	594	500	1460	5	1	129079090	2588	8.39	0.85	12	0.12	239.00	2370.00	3185	20230524	-37.05	1910	20231031	4.97	3185	-37.05	20230524	1910	4.97	20231031	3185	-37.05	20230524	1910	4.97	20231031	3.96	N	008350	500	645 억	5984819	N	N	0	N	N
161	20231103	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1995	9	2	0.45	48583837	24316	4.70	2000	2005	1990	2580	1391	1986	1998.02	4.64	-5045	2018	2002	1974	1958	1930	2010	1966	645	594	500	1460	1	1	129079090	2575	8.35	0.84	12	0.02	239.00	2370.00	3185	20230524	-37.36	1910	20231031	4.45	3185	-37.36	20230524	1910	4.45	20231031	3185	-37.36	20230524	1910	4.45	20231031	3.96	N	008350	500	645 억	5984819	N	N	0	N	N
162	20231102	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1986	49	2	2.53	1007546638	509523	143.54	1946	1990	1946	2515	1356	1937	1977.42	4.50	170579	1975	1955	1936	1916	1897	1966	1927	645	578	500	1430	1	1	129079090	2564	8.31	0.84	12	0.39	239.00	2370.00	3185	20230524	-37.65	1910	20231031	3.98	3185	-37.65	20230524	1910	3.98	20231031	3185	-37.65	20230524	1910	3.98	20231031	4.00	N	008350	500	645 억	5812836	N	N	0	N	N
163	20231102	150218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1986	49	2	2.53	970051678	490635	138.22	1946	1990	1946	2515	1356	1937	1977.14	4.50	165370	1975	1955	1936	1916	1897	1966	1927	645	578	500	1430	1	1	129079090	2564	8.31	0.84	12	0.38	239.00	2370.00	3185	20230524	-37.65	1910	20231031	3.98	3185	-37.65	20230524	1910	3.98	20231031	3185	-37.65	20230524	1910	3.98	20231031	4.00	N	008350	500	645 억	5812836	N	N	0	N	N
164	20231102	140216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1989	52	2	2.68	871158574	440794	124.18	1946	1990	1946	2515	1356	1937	1976.34	4.50	145509	1975	1955	1936	1916	1897	1966	1927	645	578	500	1430	1	1	129079090	2567	8.32	0.84	12	0.34	239.00	2370.00	3185	20230524	-37.55	1910	20231031	4.14	3185	-37.55	20230524	1910	4.14	20231031	3185	-37.55	20230524	1910	4.14	20231031	4.00	N	008350	500	645 억	5812836	N	N	0	N	N
165	20231102	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1987	50	2	2.58	702015040	355727	100.21	1946	1987	1946	2515	1356	1937	1973.47	4.50	132930	1975	1955	1936	1916	1897	1966	1927	645	578	500	1430	1	1	129079090	2565	8.31	0.84	12	0.28	239.00	2370.00	3185	20230524	-37.61	1910	20231031	4.03	3185	-37.61	20230524	1910	4.03	20231031	3185	-37.61	20230524	1910	4.03	20231031	4.00	N	008350	500	645 억	5812836	N	N	0	N	N
166	20231102	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1985	48	2	2.48	664748308	336954	94.93	1946	1987	1946	2515	1356	1937	1972.82	4.50	121929	1975	1955	1936	1916	1897	1966	1927	645	578	500	1430	1	1	129079090	2562	8.31	0.84	12	0.26	239.00	2370.00	3185	20230524	-37.68	1910	20231031	3.93	3185	-37.68	20230524	1910	3.93	20231031	3185	-37.68	20230524	1910	3.93	20231031	4.00	N	008350	500	645 억	5812836	N	N	0	N	N
167	20231102	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1984	47	2	2.43	591713417	300146	84.56	1946	1984	1946	2515	1356	1937	1971.42	4.50	112073	1975	1955	1936	1916	1897	1966	1927	645	578	500	1430	1	1	129079090	2561	8.30	0.84	12	0.23	239.00	2370.00	3185	20230524	-37.71	1910	20231031	3.87	3185	-37.71	20230524	1910	3.87	20231031	3185	-37.71	20230524	1910	3.87	20231031	4.00	N	008350	500	645 억	5812836	N	N	0	N	N
168	20231102	100216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1981	44	2	2.27	415962908	211426	59.56	1946	1984	1946	2515	1356	1937	1967.42	4.50	95950	1975	1955	1936	1916	1897	1966	1927	645	578	500	1430	1	1	129079090	2557	8.29	0.84	12	0.16	239.00	2370.00	3185	20230524	-37.80	1910	20231031	3.72	3185	-37.80	20230524	1910	3.72	20231031	3185	-37.80	20230524	1910	3.72	20231031	4.00	N	008350	500	645 억	5812836	N	N	0	N	N
169	20231102	090216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1975	38	2	1.96	50297484	25735	7.25	1946	1975	1946	2515	1356	1937	1954.44	4.50	16940	1975	1955	1936	1916	1897	1966	1927	645	578	500	1430	1	1	129079090	2549	8.26	0.83	12	0.02	239.00	2370.00	3185	20230524	-37.99	1910	20231031	3.40	3185	-37.99	20230524	1910	3.40	20231031	3185	-37.99	20230524	1910	3.40	20231031	4.00	N	008350	500	645 억	5812836	N	N	0	N	N
170	20231101	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1937	22	2	1.15	663328789	341900	49.13	1917	1956	1917	2485	1341	1915	1940.14	4.41	114209	2018	1966	1938	1886	1858	1952	1872	645	570	500	1410	1	1	129079090	2500	8.10	0.82	12	0.26	239.00	2370.00	3185	20230524	-39.18	1910	20231031	1.41	3185	-39.18	20230524	1910	1.41	20231031	3185	-39.18	20230524	1910	1.41	20231031	4.15	N	008350	500	645 억	5692236	N	N	0	N	N
171	20231101	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1939	24	2	1.25	623548738	321378	46.18	1917	1956	1917	2485	1341	1915	1940.23	4.41	108857	2018	1966	1938	1886	1858	1952	1872	645	570	500	1410	1	1	129079090	2503	8.11	0.82	12	0.25	239.00	2370.00	3185	20230524	-39.12	1910	20231031	1.52	3185	-39.12	20230524	1910	1.52	20231031	3185	-39.12	20230524	1910	1.52	20231031	4.15	N	008350	500	645 억	5692236	N	N	0	N	N
172	20231101	140213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1941	26	2	1.36	541900754	279233	40.13	1917	1956	1917	2485	1341	1915	1940.68	4.41	110878	2018	1966	1938	1886	1858	1952	1872	645	570	500	1410	1	1	129079090	2505	8.12	0.82	12	0.22	239.00	2370.00	3185	20230524	-39.06	1910	20231031	1.62	3185	-39.06	20230524	1910	1.62	20231031	3185	-39.06	20230524	1910	1.62	20231031	4.15	N	008350	500	645 억	5692236	N	N	0	N	N
173	20231101	130216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1941	26	2	1.36	503441662	259414	37.28	1917	1956	1917	2485	1341	1915	1940.69	4.41	108020	2018	1966	1938	1886	1858	1952	1872	645	570	500	1410	1	1	129079090	2505	8.12	0.82	12	0.20	239.00	2370.00	3185	20230524	-39.06	1910	20231031	1.62	3185	-39.06	20230524	1910	1.62	20231031	3185	-39.06	20230524	1910	1.62	20231031	4.15	N	008350	500	645 억	5692236	N	N	0	N	N
174	20231101	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1947	32	2	1.67	378998093	195534	28.10	1917	1947	1917	2485	1341	1915	1938.27	4.41	86514	2018	1966	1938	1886	1858	1952	1872	645	570	500	1410	1	1	129079090	2513	8.15	0.82	12	0.15	239.00	2370.00	3185	20230524	-38.87	1910	20231031	1.94	3185	-38.87	20230524	1910	1.94	20231031	3185	-38.87	20230524	1910	1.94	20231031	4.15	N	008350	500	645 억	5692236	N	N	0	N	N
175	20231101	110218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1940	25	2	1.31	315091762	162644	23.37	1917	1944	1917	2485	1341	1915	1937.31	4.41	72507	2018	1966	1938	1886	1858	1952	1872	645	570	500	1410	1	1	129079090	2504	8.12	0.82	12	0.13	239.00	2370.00	3185	20230524	-39.09	1910	20231031	1.57	3185	-39.09	20230524	1910	1.57	20231031	3185	-39.09	20230524	1910	1.57	20231031	4.15	N	008350	500	645 억	5692236	N	N	0	N	N
176	20231101	100217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1941	26	2	1.36	234230057	120980	17.39	1917	1944	1917	2485	1341	1915	1936.11	4.41	59807	2018	1966	1938	1886	1858	1952	1872	645	570	500	1410	1	1	129079090	2505	8.12	0.82	12	0.09	239.00	2370.00	3185	20230524	-39.06	1910	20231031	1.62	3185	-39.06	20230524	1910	1.62	20231031	3185	-39.06	20230524	1910	1.62	20231031	4.15	N	008350	500	645 억	5692236	N	N	0	N	N
177	20231101	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1928	13	2	0.68	13594088	7080	1.02	1917	1934	1917	2485	1341	1915	1920.07	4.41	1940	2018	1966	1938	1886	1858	1952	1872	645	570	500	1410	1	1	129079090	2489	8.07	0.81	12	0.01	239.00	2370.00	3185	20230524	-39.47	1910	20231031	0.94	3185	-39.47	20230524	1910	0.94	20231031	3185	-39.47	20230524	1910	0.94	20231031	4.15	N	008350	500	645 억	5692236	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History