KissMeData/133820/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 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	160903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1366	37	2	2.78	729728847	528076	1597.71	1328	1460	1294	1727	931	1329	1381.88	1.72	-7567	1395	1361	1340	1306	1285	1351	1296	162	398	500	900	1	1	29918118	409	-15.70	0.52	12	1.77	-87.00	2628.00	2985	20230515	-54.24	1125	20231024	21.42	2985	-54.24	20230515	1125	21.42	20231024	2985	-54.24	20230515	1125	21.42	20231024	0.54	N	133820	500	162 억	513622	N	N	0	N	N
3	20231130	150903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1359	30	2	2.26	722467443	522746	1581.59	1328	1460	1294	1727	931	1329	1382.06	1.72	-7838	1395	1361	1340	1306	1285	1351	1296	162	398	500	900	1	1	29918118	407	-15.62	0.52	12	1.75	-87.00	2628.00	2985	20230515	-54.47	1125	20231024	20.80	2985	-54.47	20230515	1125	20.80	20231024	2985	-54.47	20230515	1125	20.80	20231024	0.54	N	133820	500	162 억	513622	N	N	0	N	N
4	20231130	140858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1369	40	2	3.01	694187790	502020	1518.88	1328	1460	1294	1727	931	1329	1382.79	1.72	-3322	1395	1361	1340	1306	1285	1351	1296	162	398	500	900	1	1	29918118	410	-15.74	0.52	12	1.68	-87.00	2628.00	2985	20230515	-54.14	1125	20231024	21.69	2985	-54.14	20230515	1125	21.69	20231024	2985	-54.14	20230515	1125	21.69	20231024	0.54	N	133820	500	162 억	513622	N	N	0	N	N
5	20231130	130857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1372	43	2	3.24	672022972	485865	1470.00	1328	1460	1294	1727	931	1329	1383.15	1.72	-3289	1395	1361	1340	1306	1285	1351	1296	162	398	500	900	1	1	29918118	410	-15.77	0.52	12	1.62	-87.00	2628.00	2985	20230515	-54.04	1125	20231024	21.96	2985	-54.04	20230515	1125	21.96	20231024	2985	-54.04	20230515	1125	21.96	20231024	0.54	N	133820	500	162 억	513622	N	N	0	N	N
6	20231130	120909	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1355	26	2	1.96	658443037	475968	1440.06	1328	1460	1294	1727	931	1329	1383.38	1.72	-5097	1395	1361	1340	1306	1285	1351	1296	162	398	500	900	1	1	29918118	405	-15.57	0.52	12	1.59	-87.00	2628.00	2985	20230515	-54.61	1125	20231024	20.44	2985	-54.61	20230515	1125	20.44	20231024	2985	-54.61	20230515	1125	20.44	20231024	0.54	N	133820	500	162 억	513622	N	N	0	N	N
7	20231130	110905	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	31	2	2.33	640161143	462506	1399.33	1328	1460	1294	1727	931	1329	1384.11	1.72	-5659	1395	1361	1340	1306	1285	1351	1296	162	398	500	900	1	1	29918118	407	-15.63	0.52	12	1.55	-87.00	2628.00	2985	20230515	-54.44	1125	20231024	20.89	2985	-54.44	20230515	1125	20.89	20231024	2985	-54.44	20230515	1125	20.89	20231024	0.54	N	133820	500	162 억	513622	N	N	0	N	N
8	20231130	100859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1350	21	2	1.58	623454949	450189	1362.06	1328	1460	1294	1727	931	1329	1384.87	1.72	-5763	1395	1361	1340	1306	1285	1351	1296	162	398	500	900	1	1	29918118	404	-15.52	0.51	12	1.50	-87.00	2628.00	2985	20230515	-54.77	1125	20231024	20.00	2985	-54.77	20230515	1125	20.00	20231024	2985	-54.77	20230515	1125	20.00	20231024	0.54	N	133820	500	162 억	513622	N	N	0	N	N
9	20231130	090859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1328	-1	5	-0.08	35856	27	0.08	1328	1328	1328	1727	931	1329	1328.00	1.72	0	1395	1361	1340	1306	1285	1351	1296	162	398	500	900	1	1	29918118	397	-15.26	0.51	12	0.00	-87.00	2628.00	2985	20230515	-55.51	1125	20231024	18.04	2985	-55.51	20230515	1125	18.04	20231024	2985	-55.51	20230515	1125	18.04	20231024	0.54	N	133820	500	162 억	513622	N	N	0	N	N
10	20231129	160855	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1329	-47	5	-3.42	43921026	33052	155.70	1353	1374	1319	1788	964	1376	1328.85	1.75	-8841	1410	1392	1358	1340	1306	1402	1350	162	412	500	930	1	1	29918118	398	-15.28	0.51	12	0.11	-87.00	2628.00	2985	20230515	-55.48	1125	20231024	18.13	2985	-55.48	20230515	1125	18.13	20231024	2985	-55.48	20230515	1125	18.13	20231024	0.54	N	133820	500	162 억	522463	N	N	1	N	N
11	20231129	150903	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1330	-46	5	-3.34	42057887	31646	149.08	1353	1374	1320	1788	964	1376	1329.01	1.75	-8514	1410	1392	1358	1340	1306	1402	1350	162	412	500	930	1	1	29918118	398	-15.29	0.51	12	0.11	-87.00	2628.00	2985	20230515	-55.44	1125	20231024	18.22	2985	-55.44	20230515	1125	18.22	20231024	2985	-55.44	20230515	1125	18.22	20231024	0.54	N	133820	500	162 억	522463	N	N	1	N	N
12	20231129	140857	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1327	-49	5	-3.56	29477672	22151	104.35	1353	1374	1320	1788	964	1376	1330.76	1.75	-4449	1410	1392	1358	1340	1306	1402	1350	162	412	500	930	1	1	29918118	397	-15.25	0.50	12	0.07	-87.00	2628.00	2985	20230515	-55.54	1125	20231024	17.96	2985	-55.54	20230515	1125	17.96	20231024	2985	-55.54	20230515	1125	17.96	20231024	0.54	N	133820	500	162 억	522463	N	N	1	N	N
13	20231129	130858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1336	-40	5	-2.91	23473025	17620	83.00	1353	1374	1320	1788	964	1376	1332.18	1.75	-3818	1410	1392	1358	1340	1306	1402	1350	162	412	500	930	1	1	29918118	400	-15.36	0.51	12	0.06	-87.00	2628.00	2985	20230515	-55.24	1125	20231024	18.76	2985	-55.24	20230515	1125	18.76	20231024	2985	-55.24	20230515	1125	18.76	20231024	0.54	N	133820	500	162 억	522463	N	N	1	N	N
14	20231129	120900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1333	-43	5	-3.12	23218539	17429	82.10	1353	1374	1320	1788	964	1376	1332.18	1.75	-3760	1410	1392	1358	1340	1306	1402	1350	162	412	500	930	1	1	29918118	399	-15.32	0.51	12	0.06	-87.00	2628.00	2985	20230515	-55.34	1125	20231024	18.49	2985	-55.34	20230515	1125	18.49	20231024	2985	-55.34	20230515	1125	18.49	20231024	0.54	N	133820	500	162 억	522463	N	N	1	N	N
15	20231129	110900	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1330	-46	5	-3.34	19307705	14479	68.21	1353	1374	1320	1788	964	1376	1333.50	1.75	-3387	1410	1392	1358	1340	1306	1402	1350	162	412	500	930	1	1	29918118	398	-15.29	0.51	12	0.05	-87.00	2628.00	2985	20230515	-55.44	1125	20231024	18.22	2985	-55.44	20230515	1125	18.22	20231024	2985	-55.44	20230515	1125	18.22	20231024	0.54	N	133820	500	162 억	522463	N	N	1	N	N
16	20231129	100858	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1329	-47	5	-3.42	12595270	9416	44.36	1353	1374	1329	1788	964	1376	1337.65	1.75	-2748	1410	1392	1358	1340	1306	1402	1350	162	412	500	930	1	1	29918118	398	-15.28	0.51	12	0.03	-87.00	2628.00	2985	20230515	-55.48	1125	20231024	18.13	2985	-55.48	20230515	1125	18.13	20231024	2985	-55.48	20230515	1125	18.13	20231024	0.54	N	133820	500	162 억	522463	N	N	1	N	N
17	20231129	090854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1374	-2	5	-0.15	59637	44	0.21	1353	1374	1353	1788	964	1376	1355.39	1.75	-2	1410	1392	1358	1340	1306	1402	1350	162	412	500	930	1	1	29918118	411	-15.79	0.52	12	0.00	-87.00	2628.00	2985	20230515	-53.97	1125	20231024	22.13	2985	-53.97	20230515	1125	22.13	20231024	2985	-53.97	20230515	1125	22.13	20231024	0.54	N	133820	500	162 억	522463	N	N	1	N	N
18	20231128	160855	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1376	21	2	1.55	28528280	21228	81.05	1355	1376	1324	1761	949	1355	1343.89	1.78	-9774	1419	1387	1359	1327	1299	1373	1313	162	406	500	920	1	1	29918118	412	-15.82	0.52	12	0.07	-87.00	2628.00	2985	20230515	-53.90	1125	20231024	22.31	2985	-53.90	20230515	1125	22.31	20231024	2985	-53.90	20230515	1125	22.31	20231024	0.54	N	133820	500	162 억	532237	N	N	1	N	N
19	20231128	150758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1349	-6	5	-0.44	26182743	19507	74.48	1355	1355	1324	1761	949	1355	1342.22	1.78	-9409	1419	1387	1359	1327	1299	1373	1313	162	406	500	920	1	1	29918118	404	-15.51	0.51	12	0.07	-87.00	2628.00	2985	20230515	-54.81	1125	20231024	19.91	2985	-54.81	20230515	1125	19.91	20231024	2985	-54.81	20230515	1125	19.91	20231024	0.54	N	133820	500	162 억	532237	N	N	0	N	N
20	20231128	140855	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	-7	5	-0.52	18014554	13451	51.36	1355	1355	1324	1761	949	1355	1339.27	1.78	-7730	1419	1387	1359	1327	1299	1373	1313	162	406	500	920	1	1	29918118	403	-15.49	0.51	12	0.04	-87.00	2628.00	2985	20230515	-54.84	1125	20231024	19.82	2985	-54.84	20230515	1125	19.82	20231024	2985	-54.84	20230515	1125	19.82	20231024	0.54	N	133820	500	162 억	532237	N	N	0	N	N
21	20231128	130848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1347	-8	5	-0.59	13262142	9925	37.89	1355	1355	1324	1761	949	1355	1336.24	1.78	-5580	1419	1387	1359	1327	1299	1373	1313	162	406	500	920	1	1	29918118	403	-15.48	0.51	12	0.03	-87.00	2628.00	2985	20230515	-54.87	1125	20231024	19.73	2985	-54.87	20230515	1125	19.73	20231024	2985	-54.87	20230515	1125	19.73	20231024	0.54	N	133820	500	162 억	532237	N	N	0	N	N
22	20231128	120854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1335	-20	5	-1.48	8528904	6411	24.48	1355	1355	1324	1761	949	1355	1330.35	1.78	-3551	1419	1387	1359	1327	1299	1373	1313	162	406	500	920	1	1	29918118	399	-15.34	0.51	12	0.02	-87.00	2628.00	2985	20230515	-55.28	1125	20231024	18.67	2985	-55.28	20230515	1125	18.67	20231024	2985	-55.28	20230515	1125	18.67	20231024	0.54	N	133820	500	162 억	532237	N	N	0	N	N
23	20231128	110854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1331	-24	5	-1.77	6519374	4902	18.72	1355	1355	1324	1761	949	1355	1329.94	1.78	-2748	1419	1387	1359	1327	1299	1373	1313	162	406	500	920	1	1	29918118	398	-15.30	0.51	12	0.02	-87.00	2628.00	2985	20230515	-55.41	1125	20231024	18.31	2985	-55.41	20230515	1125	18.31	20231024	2985	-55.41	20230515	1125	18.31	20231024	0.54	N	133820	500	162 억	532237	N	N	0	N	N
24	20231128	100851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1325	-30	5	-2.21	6278543	4721	18.02	1355	1355	1324	1761	949	1355	1329.92	1.78	-2630	1419	1387	1359	1327	1299	1373	1313	162	406	500	920	1	1	29918118	396	-15.23	0.50	12	0.02	-87.00	2628.00	2985	20230515	-55.61	1125	20231024	17.78	2985	-55.61	20230515	1125	17.78	20231024	2985	-55.61	20230515	1125	17.78	20231024	0.54	N	133820	500	162 억	532237	N	N	0	N	N
25	20231128	090851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1353	-2	5	-0.15	323541	240	0.92	1355	1355	1331	1761	949	1355	1348.09	1.78	-59	1419	1387	1359	1327	1299	1373	1313	162	406	500	920	1	1	29918118	405	-15.55	0.51	12	0.00	-87.00	2628.00	2985	20230515	-54.67	1125	20231024	20.27	2985	-54.67	20230515	1125	20.27	20231024	2985	-54.67	20230515	1125	20.27	20231024	0.54	N	133820	500	162 억	532237	N	N	0	N	N
26	20231127	160848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1355	-10	5	-0.73	35307796	26191	70.65	1391	1391	1331	1774	956	1365	1348.09	1.79	-4097	1406	1385	1368	1347	1330	1377	1339	162	409	500	920	1	1	29918118	405	-15.57	0.52	12	0.09	-87.00	2628.00	2985	20230515	-54.61	1125	20231024	20.44	2985	-54.61	20230515	1125	20.44	20231024	2985	-54.61	20230515	1125	20.44	20231024	0.52	N	133820	500	162 억	536334	N	N	0	N	N
27	20231127	150851	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1343	-22	5	-1.61	34402963	25519	68.84	1391	1391	1331	1774	956	1365	1348.13	1.79	-4009	1406	1385	1368	1347	1330	1377	1339	162	409	500	920	1	1	29918118	402	-15.44	0.51	12	0.09	-87.00	2628.00	2985	20230515	-55.01	1125	20231024	19.38	2985	-55.01	20230515	1125	19.38	20231024	2985	-55.01	20230515	1125	19.38	20231024	0.52	N	133820	500	162 억	536334	N	N	0	N	N
28	20231127	140855	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1343	-22	5	-1.61	32571510	24153	65.16	1391	1391	1331	1774	956	1365	1348.55	1.79	-2863	1406	1385	1368	1347	1330	1377	1339	162	409	500	920	1	1	29918118	402	-15.44	0.51	12	0.08	-87.00	2628.00	2985	20230515	-55.01	1125	20231024	19.38	2985	-55.01	20230515	1125	19.38	20231024	2985	-55.01	20230515	1125	19.38	20231024	0.52	N	133820	500	162 억	536334	N	N	0	N	N
29	20231127	130854	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1348	-17	5	-1.25	20201451	14911	40.22	1391	1391	1340	1774	956	1365	1354.80	1.79	-4042	1406	1385	1368	1347	1330	1377	1339	162	409	500	920	1	1	29918118	403	-15.49	0.51	12	0.05	-87.00	2628.00	2985	20230515	-54.84	1125	20231024	19.82	2985	-54.84	20230515	1125	19.82	20231024	2985	-54.84	20230515	1125	19.82	20231024	0.52	N	133820	500	162 억	536334	N	N	0	N	N
30	20231127	120856	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1358	-7	5	-0.51	18871422	13925	37.56	1391	1391	1340	1774	956	1365	1355.22	1.79	-3176	1406	1385	1368	1347	1330	1377	1339	162	409	500	920	1	1	29918118	406	-15.61	0.52	12	0.05	-87.00	2628.00	2985	20230515	-54.51	1125	20231024	20.71	2985	-54.51	20230515	1125	20.71	20231024	2985	-54.51	20230515	1125	20.71	20231024	0.52	N	133820	500	162 억	536334	N	N	0	N	N
31	20231127	110842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1364	-1	5	-0.07	14812784	10929	29.48	1391	1391	1340	1774	956	1365	1355.36	1.79	-2728	1406	1385	1368	1347	1330	1377	1339	162	409	500	920	1	1	29918118	408	-15.68	0.52	12	0.04	-87.00	2628.00	2985	20230515	-54.30	1125	20231024	21.24	2985	-54.30	20230515	1125	21.24	20231024	2985	-54.30	20230515	1125	21.24	20231024	0.52	N	133820	500	162 억	536334	N	N	0	N	N
32	20231127	100841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1358	-7	5	-0.51	8737267	6463	17.43	1391	1391	1340	1774	956	1365	1351.89	1.79	-2862	1406	1385	1368	1347	1330	1377	1339	162	409	500	920	1	1	29918118	406	-15.61	0.52	12	0.02	-87.00	2628.00	2985	20230515	-54.51	1125	20231024	20.71	2985	-54.51	20230515	1125	20.71	20231024	2985	-54.51	20230515	1125	20.71	20231024	0.52	N	133820	500	162 억	536334	N	N	0	N	N
33	20231127	090845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1350	-15	5	-1.10	354692	261	0.70	1391	1391	1350	1774	956	1365	1358.97	1.79	-77	1406	1385	1368	1347	1330	1377	1339	162	409	500	920	1	1	29918118	404	-15.52	0.51	12	0.00	-87.00	2628.00	2985	20230515	-54.77	1125	20231024	20.00	2985	-54.77	20230515	1125	20.00	20231024	2985	-54.77	20230515	1125	20.00	20231024	0.52	N	133820	500	162 억	536334	N	N	0	N	N
34	20231124	160837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1365	0	3	0.00	50476468	36799	56.39	1372	1389	1351	1774	956	1365	1371.68	1.79	1333	1399	1381	1350	1332	1301	1391	1342	162	409	500	920	1	1	29918118	408	-15.69	0.52	12	0.12	-87.00	2628.00	2985	20230515	-54.27	1125	20231024	21.33	2985	-54.27	20230515	1125	21.33	20231024	2985	-54.27	20230515	1125	21.33	20231024	0.52	N	133820	500	162 억	535001	N	N	0	N	N
35	20231124	150846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1361	-4	5	-0.29	44935192	32710	50.13	1372	1389	1351	1774	956	1365	1373.74	1.79	2244	1399	1381	1350	1332	1301	1391	1342	162	409	500	920	1	1	29918118	407	-15.64	0.52	12	0.11	-87.00	2628.00	2985	20230515	-54.41	1125	20231024	20.98	2985	-54.41	20230515	1125	20.98	20231024	2985	-54.41	20230515	1125	20.98	20231024	0.52	N	133820	500	162 억	535001	N	N	0	N	N
36	20231124	140846	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1374	9	2	0.66	38962288	28303	43.37	1372	1389	1364	1774	956	1365	1376.61	1.79	1774	1399	1381	1350	1332	1301	1391	1342	162	409	500	920	1	1	29918118	411	-15.79	0.52	12	0.09	-87.00	2628.00	2985	20230515	-53.97	1125	20231024	22.13	2985	-53.97	20230515	1125	22.13	20231024	2985	-53.97	20230515	1125	22.13	20231024	0.52	N	133820	500	162 억	535001	N	N	0	N	N
37	20231124	130842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1376	11	2	0.81	38231318	27771	42.56	1372	1389	1364	1774	956	1365	1376.66	1.79	1785	1399	1381	1350	1332	1301	1391	1342	162	409	500	920	1	1	29918118	412	-15.82	0.52	12	0.09	-87.00	2628.00	2985	20230515	-53.90	1125	20231024	22.31	2985	-53.90	20230515	1125	22.31	20231024	2985	-53.90	20230515	1125	22.31	20231024	0.52	N	133820	500	162 억	535001	N	N	0	N	N
38	20231124	120848	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1373	8	2	0.59	23914459	17378	26.63	1372	1389	1364	1774	956	1365	1376.13	1.79	1501	1399	1381	1350	1332	1301	1391	1342	162	409	500	920	1	1	29918118	411	-15.78	0.52	12	0.06	-87.00	2628.00	2985	20230515	-54.00	1125	20231024	22.04	2985	-54.00	20230515	1125	22.04	20231024	2985	-54.00	20230515	1125	22.04	20231024	0.52	N	133820	500	162 억	535001	N	N	0	N	N
39	20231124	110844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1382	17	2	1.25	20942243	15220	23.32	1372	1389	1364	1774	956	1365	1375.97	1.79	1221	1399	1381	1350	1332	1301	1391	1342	162	409	500	920	1	1	29918118	413	-15.89	0.53	12	0.05	-87.00	2628.00	2985	20230515	-53.70	1125	20231024	22.84	2985	-53.70	20230515	1125	22.84	20231024	2985	-53.70	20230515	1125	22.84	20231024	0.52	N	133820	500	162 억	535001	N	N	0	N	N
40	20231124	100843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1381	16	2	1.17	13705022	9990	15.31	1372	1387	1364	1774	956	1365	1371.87	1.79	360	1399	1381	1350	1332	1301	1391	1342	162	409	500	920	1	1	29918118	413	-15.87	0.53	12	0.03	-87.00	2628.00	2985	20230515	-53.74	1125	20231024	22.76	2985	-53.74	20230515	1125	22.76	20231024	2985	-53.74	20230515	1125	22.76	20231024	0.52	N	133820	500	162 억	535001	N	N	0	N	N
41	20231124	090840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1370	5	2	0.37	643218	469	0.72	1372	1372	1370	1774	956	1365	1371.47	1.79	51	1399	1381	1350	1332	1301	1391	1342	162	409	500	920	1	1	29918118	410	-15.75	0.52	12	0.00	-87.00	2628.00	2985	20230515	-54.10	1125	20231024	21.78	2985	-54.10	20230515	1125	21.78	20231024	2985	-54.10	20230515	1125	21.78	20231024	0.52	N	133820	500	162 억	535001	N	N	0	N	N
42	20231123	160831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1365	23	2	1.71	87339911	64656	149.23	1343	1368	1319	1744	940	1342	1350.84	1.78	3777	1392	1366	1348	1322	1304	1358	1314	162	402	500	910	1	1	29918118	408	-15.69	0.52	12	0.22	-87.00	2628.00	2985	20230515	-54.27	1125	20231024	21.33	2985	-54.27	20230515	1125	21.33	20231024	2985	-54.27	20230515	1125	21.33	20231024	0.52	N	133820	500	162 억	531234	N	N	0	N	N
43	20231123	150859	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1359	17	2	1.27	82394933	61026	140.86	1343	1368	1319	1744	940	1342	1350.16	1.78	3610	1392	1366	1348	1322	1304	1358	1314	162	402	500	910	1	1	29918118	407	-15.62	0.52	12	0.20	-87.00	2628.00	2985	20230515	-54.47	1125	20231024	20.80	2985	-54.47	20230515	1125	20.80	20231024	2985	-54.47	20230515	1125	20.80	20231024	0.52	N	133820	500	162 억	531234	N	N	0	N	N
44	20231123	140856	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	18	2	1.34	73271370	54311	125.36	1343	1368	1319	1744	940	1342	1349.11	1.78	2446	1392	1366	1348	1322	1304	1358	1314	162	402	500	910	1	1	29918118	407	-15.63	0.52	12	0.18	-87.00	2628.00	2985	20230515	-54.44	1125	20231024	20.89	2985	-54.44	20230515	1125	20.89	20231024	2985	-54.44	20230515	1125	20.89	20231024	0.52	N	133820	500	162 억	531234	N	N	0	N	N
45	20231123	130856	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1351	9	2	0.67	59289486	43991	101.54	1343	1368	1319	1744	940	1342	1347.76	1.78	5086	1392	1366	1348	1322	1304	1358	1314	162	402	500	910	1	1	29918118	404	-15.53	0.51	12	0.15	-87.00	2628.00	2985	20230515	-54.74	1125	20231024	20.09	2985	-54.74	20230515	1125	20.09	20231024	2985	-54.74	20230515	1125	20.09	20231024	0.52	N	133820	500	162 억	531234	N	N	0	N	N
46	20231123	120844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1355	13	2	0.97	51199130	38017	87.75	1343	1368	1319	1744	940	1342	1346.74	1.78	5197	1392	1366	1348	1322	1304	1358	1314	162	402	500	910	1	1	29918118	405	-15.57	0.52	12	0.13	-87.00	2628.00	2985	20230515	-54.61	1125	20231024	20.44	2985	-54.61	20230515	1125	20.44	20231024	2985	-54.61	20230515	1125	20.44	20231024	0.52	N	133820	500	162 억	531234	N	N	0	N	N
47	20231123	110904	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1356	14	2	1.04	50240521	37309	86.11	1343	1368	1319	1744	940	1342	1346.61	1.78	5164	1392	1366	1348	1322	1304	1358	1314	162	402	500	910	1	1	29918118	406	-15.59	0.52	12	0.12	-87.00	2628.00	2985	20230515	-54.57	1125	20231024	20.53	2985	-54.57	20230515	1125	20.53	20231024	2985	-54.57	20230515	1125	20.53	20231024	0.52	N	133820	500	162 억	531234	N	N	0	N	N
48	20231123	100845	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1360	18	2	1.34	27246452	20378	47.04	1343	1368	1319	1744	940	1342	1337.05	1.78	1749	1392	1366	1348	1322	1304	1358	1314	162	402	500	910	1	1	29918118	407	-15.63	0.52	12	0.07	-87.00	2628.00	2985	20230515	-54.44	1125	20231024	20.89	2985	-54.44	20230515	1125	20.89	20231024	2985	-54.44	20230515	1125	20.89	20231024	0.52	N	133820	500	162 억	531234	N	N	0	N	N
49	20231123	090843	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1343	1	2	0.07	1062367	791	1.83	1343	1345	1343	1744	940	1342	1343.07	1.78	57	1392	1366	1348	1322	1304	1358	1314	162	402	500	910	1	1	29918118	402	-15.44	0.51	12	0.00	-87.00	2628.00	2985	20230515	-55.01	1125	20231024	19.38	2985	-55.01	20230515	1125	19.38	20231024	2985	-55.01	20230515	1125	19.38	20231024	0.52	N	133820	500	162 억	531234	N	N	0	N	N
50	20231122	160811	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1342	7	2	0.52	58264085	43315	111.30	1374	1374	1330	1735	935	1335	1345.12	1.79	-5292	1379	1356	1325	1302	1271	1368	1314	162	400	500	900	1	1	29918118	402	-15.43	0.51	12	0.14	-87.00	2628.00	2985	20230515	-55.04	1125	20231024	19.29	2985	-55.04	20230515	1125	19.29	20231024	2985	-55.04	20230515	1125	19.29	20231024	0.55	N	133820	500	162 억	536526	N	N	1	N	N
51	20231122	150827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1335	0	3	0.00	57089568	42437	109.04	1374	1374	1330	1735	935	1335	1345.28	1.79	-5303	1379	1356	1325	1302	1271	1368	1314	162	400	500	900	1	1	29918118	399	-15.34	0.51	12	0.14	-87.00	2628.00	2985	20230515	-55.28	1125	20231024	18.67	2985	-55.28	20230515	1125	18.67	20231024	2985	-55.28	20230515	1125	18.67	20231024	0.55	N	133820	500	162 억	536526	N	N	1	N	N
52	20231122	140819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1347	12	2	0.90	53193111	39526	101.56	1374	1374	1330	1735	935	1335	1345.78	1.79	-5444	1379	1356	1325	1302	1271	1368	1314	162	400	500	900	1	1	29918118	403	-15.48	0.51	12	0.13	-87.00	2628.00	2985	20230515	-54.87	1125	20231024	19.73	2985	-54.87	20230515	1125	19.73	20231024	2985	-54.87	20230515	1125	19.73	20231024	0.55	N	133820	500	162 억	536526	N	N	1	N	N
53	20231122	130849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1331	-4	5	-0.30	36521797	27174	69.82	1374	1374	1330	1735	935	1335	1344.00	1.79	-1172	1379	1356	1325	1302	1271	1368	1314	162	400	500	900	1	1	29918118	398	-15.30	0.51	12	0.09	-87.00	2628.00	2985	20230515	-55.41	1125	20231024	18.31	2985	-55.41	20230515	1125	18.31	20231024	2985	-55.41	20230515	1125	18.31	20231024	0.55	N	133820	500	162 억	536526	N	N	1	N	N
54	20231122	120852	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1341	6	2	0.45	28159134	20917	53.75	1374	1374	1332	1735	935	1335	1346.23	1.79	1478	1379	1356	1325	1302	1271	1368	1314	162	400	500	900	1	1	29918118	401	-15.41	0.51	12	0.07	-87.00	2628.00	2985	20230515	-55.08	1125	20231024	19.20	2985	-55.08	20230515	1125	19.20	20231024	2985	-55.08	20230515	1125	19.20	20231024	0.55	N	133820	500	162 억	536526	N	N	1	N	N
55	20231122	110932	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1338	3	2	0.22	26219970	19464	50.01	1374	1374	1332	1735	935	1335	1347.10	1.79	1601	1379	1356	1325	1302	1271	1368	1314	162	400	500	900	1	1	29918118	400	-15.38	0.51	12	0.07	-87.00	2628.00	2985	20230515	-55.18	1125	20231024	18.93	2985	-55.18	20230515	1125	18.93	20231024	2985	-55.18	20230515	1125	18.93	20231024	0.55	N	133820	500	162 억	536526	N	N	1	N	N
56	20231122	100902	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1335	0	3	0.00	18752643	13883	35.67	1374	1374	1334	1735	935	1335	1350.76	1.79	1456	1379	1356	1325	1302	1271	1368	1314	162	400	500	900	1	1	29918118	399	-15.34	0.51	12	0.05	-87.00	2628.00	2985	20230515	-55.28	1125	20231024	18.67	2985	-55.28	20230515	1125	18.67	20231024	2985	-55.28	20230515	1125	18.67	20231024	0.55	N	133820	500	162 억	536526	N	N	1	N	N
57	20231122	090819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1336	1	2	0.07	5079656	3716	9.55	1374	1374	1334	1735	935	1335	1366.97	1.79	289	1379	1356	1325	1302	1271	1368	1314	162	400	500	900	1	1	29918118	400	-15.36	0.51	12	0.01	-87.00	2628.00	2985	20230515	-55.24	1125	20231024	18.76	2985	-55.24	20230515	1125	18.76	20231024	2985	-55.24	20230515	1125	18.76	20231024	0.55	N	133820	500	162 억	536526	N	N	1	N	N
58	20231121	160823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1335	36	2	2.77	51569869	38917	154.12	1311	1348	1294	1688	910	1299	1325.12	1.79	-206	1329	1313	1300	1284	1271	1322	1293	162	389	500	880	1	1	29918118	399	-15.34	0.51	12	0.13	-87.00	2628.00	2985	20230515	-55.28	1125	20231024	18.67	2985	-55.28	20230515	1125	18.67	20231024	2985	-55.28	20230515	1125	18.67	20231024	0.56	N	133820	500	162 억	536732	N	N	1	N	N
59	20231121	150824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1345	46	2	3.54	47719546	36033	142.70	1311	1348	1294	1688	910	1299	1324.33	1.79	-377	1329	1313	1300	1284	1271	1322	1293	162	389	500	880	1	1	29918118	402	-15.46	0.51	12	0.12	-87.00	2628.00	2985	20230515	-54.94	1125	20231024	19.56	2985	-54.94	20230515	1125	19.56	20231024	2985	-54.94	20230515	1125	19.56	20231024	0.56	N	133820	500	162 억	536732	N	N	0	N	N
60	20231121	140814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1329	30	2	2.31	42335393	31994	126.70	1311	1348	1294	1688	910	1299	1323.23	1.79	-463	1329	1313	1300	1284	1271	1322	1293	162	389	500	880	1	1	29918118	398	-15.28	0.51	12	0.11	-87.00	2628.00	2985	20230515	-55.48	1125	20231024	18.13	2985	-55.48	20230515	1125	18.13	20231024	2985	-55.48	20230515	1125	18.13	20231024	0.56	N	133820	500	162 억	536732	N	N	0	N	N
61	20231121	130808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1327	28	2	2.16	19252015	14624	57.91	1311	1348	1294	1688	910	1299	1316.47	1.79	1346	1329	1313	1300	1284	1271	1322	1293	162	389	500	880	1	1	29918118	397	-15.25	0.50	12	0.05	-87.00	2628.00	2985	20230515	-55.54	1125	20231024	17.96	2985	-55.54	20230515	1125	17.96	20231024	2985	-55.54	20230515	1125	17.96	20231024	0.56	N	133820	500	162 억	536732	N	N	0	N	N
62	20231121	120807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1317	18	2	1.39	11613399	8851	35.05	1311	1348	1294	1688	910	1299	1312.10	1.79	1336	1329	1313	1300	1284	1271	1322	1293	162	389	500	880	1	1	29918118	394	-15.14	0.50	12	0.03	-87.00	2628.00	2985	20230515	-55.88	1125	20231024	17.07	2985	-55.88	20230515	1125	17.07	20231024	2985	-55.88	20230515	1125	17.07	20231024	0.56	N	133820	500	162 억	536732	N	N	0	N	N
63	20231121	110803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1315	16	2	1.23	11256277	8580	33.98	1311	1348	1294	1688	910	1299	1311.92	1.79	1338	1329	1313	1300	1284	1271	1322	1293	162	389	500	880	1	1	29918118	393	-15.11	0.50	12	0.03	-87.00	2628.00	2985	20230515	-55.95	1125	20231024	16.89	2985	-55.95	20230515	1125	16.89	20231024	2985	-55.95	20230515	1125	16.89	20231024	0.56	N	133820	500	162 억	536732	N	N	0	N	N
64	20231121	100744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1302	3	2	0.23	3205234	2455	9.72	1311	1348	1294	1688	910	1299	1305.59	1.79	461	1329	1313	1300	1284	1271	1322	1293	162	389	500	880	1	1	29918118	390	-14.97	0.50	12	0.01	-87.00	2628.00	2985	20230515	-56.38	1125	20231024	15.73	2985	-56.38	20230515	1125	15.73	20231024	2985	-56.38	20230515	1125	15.73	20231024	0.56	N	133820	500	162 억	536732	N	N	0	N	N
65	20231121	090756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1310	11	2	0.85	1161007	885	3.50	1311	1348	1309	1688	910	1299	1311.87	1.79	567	1329	1313	1300	1284	1271	1322	1293	162	389	500	880	1	1	29918118	392	-15.06	0.50	12	0.00	-87.00	2628.00	2985	20230515	-56.11	1125	20231024	16.44	2985	-56.11	20230515	1125	16.44	20231024	2985	-56.11	20230515	1125	16.44	20231024	0.56	N	133820	500	162 억	536732	N	N	0	N	N
66	20231120	160801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	0	3	0.00	32793310	25251	85.75	1294	1316	1287	1688	910	1299	1298.69	1.79	1780	1352	1325	1297	1270	1242	1311	1256	162	389	500	880	1	1	29918118	389	-14.93	0.49	12	0.08	-87.00	2628.00	2985	20230515	-56.48	1125	20231024	15.47	2985	-56.48	20230515	1125	15.47	20231024	2985	-56.48	20230515	1125	15.47	20231024	0.57	N	133820	500	162 억	534952	N	N	0	N	N
67	20231120	150808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	7	2	0.54	27547592	21217	72.05	1294	1316	1287	1688	910	1299	1298.37	1.79	3123	1352	1325	1297	1270	1242	1311	1256	162	389	500	880	1	1	29918118	391	-15.01	0.50	12	0.07	-87.00	2628.00	2985	20230515	-56.25	1125	20231024	16.09	2985	-56.25	20230515	1125	16.09	20231024	2985	-56.25	20230515	1125	16.09	20231024	0.57	N	133820	500	162 억	534952	N	N	0	N	N
68	20231120	140807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1316	17	2	1.31	25921590	19971	67.82	1294	1316	1287	1688	910	1299	1297.96	1.79	3408	1352	1325	1297	1270	1242	1311	1256	162	389	500	880	1	1	29918118	394	-15.13	0.50	12	0.07	-87.00	2628.00	2985	20230515	-55.91	1125	20231024	16.98	2985	-55.91	20230515	1125	16.98	20231024	2985	-55.91	20230515	1125	16.98	20231024	0.57	N	133820	500	162 억	534952	N	N	0	N	N
69	20231120	130802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	9	2	0.69	23778231	18338	62.28	1294	1315	1287	1688	910	1299	1296.66	1.79	3926	1352	1325	1297	1270	1242	1311	1256	162	389	500	880	1	1	29918118	391	-15.03	0.50	12	0.06	-87.00	2628.00	2985	20230515	-56.18	1125	20231024	16.27	2985	-56.18	20230515	1125	16.27	20231024	2985	-56.18	20230515	1125	16.27	20231024	0.57	N	133820	500	162 억	534952	N	N	0	N	N
70	20231120	120804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	7	2	0.54	20115019	15536	52.76	1294	1315	1287	1688	910	1299	1294.74	1.79	4829	1352	1325	1297	1270	1242	1311	1256	162	389	500	880	1	1	29918118	391	-15.01	0.50	12	0.05	-87.00	2628.00	2985	20230515	-56.25	1125	20231024	16.09	2985	-56.25	20230515	1125	16.09	20231024	2985	-56.25	20230515	1125	16.09	20231024	0.57	N	133820	500	162 억	534952	N	N	0	N	N
71	20231120	110802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1307	8	2	0.62	18920208	14617	49.64	1294	1315	1287	1688	910	1299	1294.40	1.79	4834	1352	1325	1297	1270	1242	1311	1256	162	389	500	880	1	1	29918118	391	-15.02	0.50	12	0.05	-87.00	2628.00	2985	20230515	-56.21	1125	20231024	16.18	2985	-56.21	20230515	1125	16.18	20231024	2985	-56.21	20230515	1125	16.18	20231024	0.57	N	133820	500	162 억	534952	N	N	0	N	N
72	20231120	100759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1302	3	2	0.23	18670571	14426	48.99	1294	1315	1287	1688	910	1299	1294.23	1.79	4872	1352	1325	1297	1270	1242	1311	1256	162	389	500	880	1	1	29918118	390	-14.97	0.50	12	0.05	-87.00	2628.00	2985	20230515	-56.38	1125	20231024	15.73	2985	-56.38	20230515	1125	15.73	20231024	2985	-56.38	20230515	1125	15.73	20231024	0.57	N	133820	500	162 억	534952	N	N	0	N	N
73	20231120	090807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1294	-5	5	-0.38	3027960	2340	7.95	1294	1294	1294	1688	910	1299	1294.00	1.79	0	1352	1325	1297	1270	1242	1311	1256	162	389	500	880	1	1	29918118	387	-14.87	0.49	12	0.01	-87.00	2628.00	2985	20230515	-56.65	1125	20231024	15.02	2985	-56.65	20230515	1125	15.02	20231024	2985	-56.65	20230515	1125	15.02	20231024	0.57	N	133820	500	162 억	534952	N	N	0	N	N
74	20231117	160823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1299	-9	5	-0.69	38157964	29446	28.94	1313	1324	1269	1700	916	1308	1295.86	1.82	-8683	1454	1381	1305	1232	1156	1343	1194	162	392	500	880	1	1	29918118	389	-14.93	0.49	12	0.10	-87.00	2628.00	2985	20230515	-56.48	1125	20231024	15.47	2985	-56.48	20230515	1125	15.47	20231024	2985	-56.48	20230515	1125	15.47	20231024	0.57	N	133820	500	162 억	543535	N	N	0	N	N
75	20231117	150828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1296	-12	5	-0.92	36286988	28002	27.52	1313	1324	1269	1700	916	1308	1295.87	1.82	-8517	1454	1381	1305	1232	1156	1343	1194	162	392	500	880	1	1	29918118	388	-14.90	0.49	12	0.09	-87.00	2628.00	2985	20230515	-56.58	1125	20231024	15.20	2985	-56.58	20230515	1125	15.20	20231024	2985	-56.58	20230515	1125	15.20	20231024	0.57	N	133820	500	162 억	543535	N	N	0	N	N
76	20231117	140823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1305	-3	5	-0.23	33275732	25685	25.25	1313	1324	1269	1700	916	1308	1295.53	1.82	-7842	1454	1381	1305	1232	1156	1343	1194	162	392	500	880	1	1	29918118	390	-15.00	0.50	12	0.09	-87.00	2628.00	2985	20230515	-56.28	1125	20231024	16.00	2985	-56.28	20230515	1125	16.00	20231024	2985	-56.28	20230515	1125	16.00	20231024	0.57	N	133820	500	162 억	543535	N	N	0	N	N
77	20231117	130823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1306	-2	5	-0.15	28720092	22195	21.82	1313	1324	1269	1700	916	1308	1293.99	1.82	-6076	1454	1381	1305	1232	1156	1343	1194	162	392	500	880	1	1	29918118	391	-15.01	0.50	12	0.07	-87.00	2628.00	2985	20230515	-56.25	1125	20231024	16.09	2985	-56.25	20230515	1125	16.09	20231024	2985	-56.25	20230515	1125	16.09	20231024	0.57	N	133820	500	162 억	543535	N	N	0	N	N
78	20231117	120823	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1307	-1	5	-0.08	27251461	21071	20.71	1313	1324	1269	1700	916	1308	1293.32	1.82	-6033	1454	1381	1305	1232	1156	1343	1194	162	392	500	880	1	1	29918118	391	-15.02	0.50	12	0.07	-87.00	2628.00	2985	20230515	-56.21	1125	20231024	16.18	2985	-56.21	20230515	1125	16.18	20231024	2985	-56.21	20230515	1125	16.18	20231024	0.57	N	133820	500	162 억	543535	N	N	0	N	N
79	20231117	110827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1308	0	3	0.00	16784196	13077	12.85	1313	1324	1269	1700	916	1308	1283.49	1.82	-2489	1454	1381	1305	1232	1156	1343	1194	162	392	500	880	1	1	29918118	391	-15.03	0.50	12	0.04	-87.00	2628.00	2985	20230515	-56.18	1125	20231024	16.27	2985	-56.18	20230515	1125	16.27	20231024	2985	-56.18	20230515	1125	16.27	20231024	0.57	N	133820	500	162 억	543535	N	N	0	N	N
80	20231117	100824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1285	-23	5	-1.76	14768919	11537	11.34	1313	1315	1269	1700	916	1308	1280.14	1.82	-2001	1454	1381	1305	1232	1156	1343	1194	162	392	500	880	1	1	29918118	384	-14.77	0.49	12	0.04	-87.00	2628.00	2985	20230515	-56.95	1125	20231024	14.22	2985	-56.95	20230515	1125	14.22	20231024	2985	-56.95	20230515	1125	14.22	20231024	0.57	N	133820	500	162 억	543535	N	N	0	N	N
81	20231117	090826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1295	-13	5	-0.99	3898122	3013	2.96	1313	1315	1275	1700	916	1308	1293.77	1.82	-2314	1454	1381	1305	1232	1156	1343	1194	162	392	500	880	1	1	29918118	387	-14.89	0.49	12	0.01	-87.00	2628.00	2985	20230515	-56.62	1125	20231024	15.11	2985	-56.62	20230515	1125	15.11	20231024	2985	-56.62	20230515	1125	15.11	20231024	0.57	N	133820	500	162 억	543535	N	N	0	N	N
82	20231116	160824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1316	-24	5	-1.79	131689792	100324	174.96	1343	1378	1229	1742	938	1340	1312.64	1.87	-15409	1393	1366	1341	1314	1289	1354	1302	162	402	500	910	1	1	29918118	394	-15.13	0.50	12	0.34	-87.00	2628.00	2985	20230515	-55.91	1125	20231024	16.98	2985	-55.91	20230515	1125	16.98	20231024	2985	-55.91	20230515	1125	16.98	20231024	0.57	N	133820	500	162 억	559133	N	N	0	N	N
83	20231116	150819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1310	-30	5	-2.24	127521505	97150	169.43	1343	1378	1229	1742	938	1340	1312.62	1.87	-14490	1393	1366	1341	1314	1289	1354	1302	162	402	500	910	1	1	29918118	392	-15.06	0.50	12	0.32	-87.00	2628.00	2985	20230515	-56.11	1125	20231024	16.44	2985	-56.11	20230515	1125	16.44	20231024	2985	-56.11	20230515	1125	16.44	20231024	0.57	N	133820	500	162 억	559133	N	N	0	N	N
84	20231116	140757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1324	-16	5	-1.19	122500416	93330	162.76	1343	1378	1229	1742	938	1340	1312.55	1.87	-14046	1393	1366	1341	1314	1289	1354	1302	162	402	500	910	1	1	29918118	396	-15.22	0.50	12	0.31	-87.00	2628.00	2985	20230515	-55.64	1125	20231024	17.69	2985	-55.64	20230515	1125	17.69	20231024	2985	-55.64	20230515	1125	17.69	20231024	0.57	N	133820	500	162 억	559133	N	N	0	N	N
85	20231116	130819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1330	-10	5	-0.75	121166458	92319	161.00	1343	1378	1229	1742	938	1340	1312.48	1.87	-13182	1393	1366	1341	1314	1289	1354	1302	162	402	500	910	1	1	29918118	398	-15.29	0.51	12	0.31	-87.00	2628.00	2985	20230515	-55.44	1125	20231024	18.22	2985	-55.44	20230515	1125	18.22	20231024	2985	-55.44	20230515	1125	18.22	20231024	0.57	N	133820	500	162 억	559133	N	N	0	N	N
86	20231116	120821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1317	-23	5	-1.72	113438688	86448	150.76	1343	1378	1229	1742	938	1340	1312.22	1.87	-11204	1393	1366	1341	1314	1289	1354	1302	162	402	500	910	1	1	29918118	394	-15.14	0.50	12	0.29	-87.00	2628.00	2985	20230515	-55.88	1125	20231024	17.07	2985	-55.88	20230515	1125	17.07	20231024	2985	-55.88	20230515	1125	17.07	20231024	0.57	N	133820	500	162 억	559133	N	N	0	N	N
87	20231116	110818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1297	-43	5	-3.21	106234727	80936	141.15	1343	1378	1229	1742	938	1340	1312.58	1.87	-10524	1393	1366	1341	1314	1289	1354	1302	162	402	500	910	1	1	29918118	388	-14.91	0.49	12	0.27	-87.00	2628.00	2985	20230515	-56.55	1125	20231024	15.29	2985	-56.55	20230515	1125	15.29	20231024	2985	-56.55	20230515	1125	15.29	20231024	0.57	N	133820	500	162 억	559133	N	N	0	N	N
88	20231116	100819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1357	17	2	1.27	10318222	7629	13.30	1343	1370	1340	1742	938	1340	1352.50	1.87	-2909	1393	1366	1341	1314	1289	1354	1302	162	402	500	910	1	1	29918118	406	-15.60	0.52	12	0.03	-87.00	2628.00	2985	20230515	-54.54	1125	20231024	20.62	2985	-54.54	20230515	1125	20.62	20231024	2985	-54.54	20230515	1125	20.62	20231024	0.57	N	133820	500	162 억	559133	N	N	0	N	N
89	20231116	090821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1340	0	3	0.00	0	0	0.00	0	0	0	1742	938	1340	0.00	1.87	0	1393	1366	1341	1314	1289	1354	1302	162	402	500	910	1	1	29918118	401	-15.40	0.51	12	0.00	-87.00	2628.00	2985	20230515	-55.11	1125	20231024	19.11	2985	-55.11	20230515	1125	19.11	20231024	2985	-55.11	20230515	1125	19.11	20231024	0.57	N	133820	500	162 억	559133	N	N	0	N	N
90	20231115	160725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1340	-7	5	-0.52	76586466	57341	62.15	1361	1368	1316	1751	943	1347	1335.63	1.91	-13348	1411	1379	1344	1312	1277	1395	1328	162	404	500	910	1	1	29918118	401	-15.40	0.51	12	0.19	-87.00	2628.00	2985	20230515	-55.11	1125	20231024	19.11	2985	-55.11	20230515	1125	19.11	20231024	2985	-55.11	20230515	1125	19.11	20231024	0.60	N	133820	500	162 억	572481	N	N	0	N	N
91	20231115	150833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1330	-17	5	-1.26	73710239	55182	59.81	1361	1368	1316	1751	943	1347	1335.77	1.91	-12869	1411	1379	1344	1312	1277	1395	1328	162	404	500	910	1	1	29918118	398	-15.29	0.51	12	0.18	-87.00	2628.00	2985	20230515	-55.44	1125	20231024	18.22	2985	-55.44	20230515	1125	18.22	20231024	2985	-55.44	20230515	1125	18.22	20231024	0.60	N	133820	500	162 억	572481	N	N	0	N	N
92	20231115	140830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1336	-11	5	-0.82	68103201	50966	55.24	1361	1368	1316	1751	943	1347	1336.25	1.91	-11492	1411	1379	1344	1312	1277	1395	1328	162	404	500	910	1	1	29918118	400	-15.36	0.51	12	0.17	-87.00	2628.00	2985	20230515	-55.24	1125	20231024	18.76	2985	-55.24	20230515	1125	18.76	20231024	2985	-55.24	20230515	1125	18.76	20231024	0.60	N	133820	500	162 억	572481	N	N	0	N	N
93	20231115	130831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1354	7	2	0.52	53827949	40299	43.68	1361	1368	1316	1751	943	1347	1335.71	1.91	-11022	1411	1379	1344	1312	1277	1395	1328	162	404	500	910	1	1	29918118	405	-15.56	0.52	12	0.13	-87.00	2628.00	2985	20230515	-54.64	1125	20231024	20.36	2985	-54.64	20230515	1125	20.36	20231024	2985	-54.64	20230515	1125	20.36	20231024	0.60	N	133820	500	162 억	572481	N	N	0	N	N
94	20231115	120833	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1349	2	2	0.15	51317350	38447	41.67	1361	1368	1316	1751	943	1347	1334.76	1.91	-10108	1411	1379	1344	1312	1277	1395	1328	162	404	500	910	1	1	29918118	404	-15.51	0.51	12	0.13	-87.00	2628.00	2985	20230515	-54.81	1125	20231024	19.91	2985	-54.81	20230515	1125	19.91	20231024	2985	-54.81	20230515	1125	19.91	20231024	0.60	N	133820	500	162 억	572481	N	N	0	N	N
95	20231115	110841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1330	-17	5	-1.26	42007516	31552	34.20	1361	1362	1316	1751	943	1347	1331.37	1.91	-6346	1411	1379	1344	1312	1277	1395	1328	162	404	500	910	1	1	29918118	398	-15.29	0.51	12	0.11	-87.00	2628.00	2985	20230515	-55.44	1125	20231024	18.22	2985	-55.44	20230515	1125	18.22	20231024	2985	-55.44	20230515	1125	18.22	20231024	0.60	N	133820	500	162 억	572481	N	N	0	N	N
96	20231115	100835	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1336	-11	5	-0.82	37591753	28227	30.60	1361	1362	1316	1751	943	1347	1331.77	1.91	-5486	1411	1379	1344	1312	1277	1395	1328	162	404	500	910	1	1	29918118	400	-15.36	0.51	12	0.09	-87.00	2628.00	2985	20230515	-55.24	1125	20231024	18.76	2985	-55.24	20230515	1125	18.76	20231024	2985	-55.24	20230515	1125	18.76	20231024	0.60	N	133820	500	162 억	572481	N	N	0	N	N
97	20231115	090826	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1334	-13	5	-0.97	13023431	9687	10.50	1361	1362	1334	1751	943	1347	1344.42	1.91	-2174	1411	1379	1344	1312	1277	1395	1328	162	404	500	910	1	1	29918118	399	-15.33	0.51	12	0.03	-87.00	2628.00	2985	20230515	-55.31	1125	20231024	18.58	2985	-55.31	20230515	1125	18.58	20231024	2985	-55.31	20230515	1125	18.58	20231024	0.60	N	133820	500	162 억	572481	N	N	0	N	N
98	20231114	160815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1347	14	2	1.05	123342400	91831	24.63	1323	1376	1309	1732	934	1333	1343.15	1.87	12783	1464	1398	1341	1275	1218	1431	1308	162	399	500	900	1	1	29918118	403	-15.48	0.51	12	0.31	-87.00	2628.00	2985	20230515	-54.87	1125	20231024	19.73	2985	-54.87	20230515	1125	19.73	20231024	2985	-54.87	20230515	1125	19.73	20231024	0.60	N	133820	500	162 억	559738	N	N	1	N	N
99	20231114	150818	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1351	18	2	1.35	116049055	86419	23.18	1323	1376	1309	1732	934	1333	1342.87	1.87	12995	1464	1398	1341	1275	1218	1431	1308	162	399	500	900	1	1	29918118	404	-15.53	0.51	12	0.29	-87.00	2628.00	2985	20230515	-54.74	1125	20231024	20.09	2985	-54.74	20230515	1125	20.09	20231024	2985	-54.74	20230515	1125	20.09	20231024	0.60	N	133820	500	162 억	559738	N	N	1	N	N
100	20231114	140817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1352	19	2	1.43	109362651	81466	21.85	1323	1376	1309	1732	934	1333	1342.43	1.87	13380	1464	1398	1341	1275	1218	1431	1308	162	399	500	900	1	1	29918118	404	-15.54	0.51	12	0.27	-87.00	2628.00	2985	20230515	-54.71	1125	20231024	20.18	2985	-54.71	20230515	1125	20.18	20231024	2985	-54.71	20230515	1125	20.18	20231024	0.60	N	133820	500	162 억	559738	N	N	1	N	N
101	20231114	130819	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1354	21	2	1.58	107977292	80442	21.58	1323	1376	1309	1732	934	1333	1342.30	1.87	13246	1464	1398	1341	1275	1218	1431	1308	162	399	500	900	1	1	29918118	405	-15.56	0.52	12	0.27	-87.00	2628.00	2985	20230515	-54.64	1125	20231024	20.36	2985	-54.64	20230515	1125	20.36	20231024	2985	-54.64	20230515	1125	20.36	20231024	0.60	N	133820	500	162 억	559738	N	N	1	N	N
102	20231114	120821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1353	20	2	1.50	100805689	75146	20.16	1323	1376	1309	1732	934	1333	1341.46	1.87	12650	1464	1398	1341	1275	1218	1431	1308	162	399	500	900	1	1	29918118	405	-15.55	0.51	12	0.25	-87.00	2628.00	2985	20230515	-54.67	1125	20231024	20.27	2985	-54.67	20230515	1125	20.27	20231024	2985	-54.67	20230515	1125	20.27	20231024	0.60	N	133820	500	162 억	559738	N	N	1	N	N
103	20231114	110829	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1351	18	2	1.35	83533854	62290	16.71	1323	1376	1309	1732	934	1333	1341.05	1.87	10184	1464	1398	1341	1275	1218	1431	1308	162	399	500	900	1	1	29918118	404	-15.53	0.51	12	0.21	-87.00	2628.00	2985	20230515	-54.74	1125	20231024	20.09	2985	-54.74	20230515	1125	20.09	20231024	2985	-54.74	20230515	1125	20.09	20231024	0.60	N	133820	500	162 억	559738	N	N	1	N	N
104	20231114	100820	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1350	17	2	1.28	60304170	44996	12.07	1323	1376	1309	1732	934	1333	1340.21	1.87	9032	1464	1398	1341	1275	1218	1431	1308	162	399	500	900	1	1	29918118	404	-15.52	0.51	12	0.15	-87.00	2628.00	2985	20230515	-54.77	1125	20231024	20.00	2985	-54.77	20230515	1125	20.00	20231024	2985	-54.77	20230515	1125	20.00	20231024	0.60	N	133820	500	162 억	559738	N	N	1	N	N
105	20231114	090812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1344	11	2	0.83	4739094	3574	0.96	1323	1352	1323	1732	934	1333	1325.99	1.87	-118	1464	1398	1341	1275	1218	1431	1308	162	399	500	900	1	1	29918118	402	-15.45	0.51	12	0.01	-87.00	2628.00	2985	20230515	-54.97	1125	20231024	19.47	2985	-54.97	20230515	1125	19.47	20231024	2985	-54.97	20230515	1125	19.47	20231024	0.60	N	133820	500	162 억	559738	N	N	1	N	N
106	20231113	160805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1333	56	2	4.39	504701817	372715	860.85	1284	1407	1284	1660	894	1277	1354.13	1.97	-29533	1337	1307	1276	1246	1215	1291	1230	162	383	500	860	1	1	29918118	399	-15.32	0.51	12	1.25	-87.00	2628.00	2985	20230515	-55.34	1125	20231024	18.49	2985	-55.34	20230515	1125	18.49	20231024	2985	-55.34	20230515	1125	18.49	20231024	0.60	N	133820	500	162 억	589271	N	N	1	N	N
107	20231113	150803	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1338	61	2	4.78	485105275	358060	827.00	1284	1407	1284	1660	894	1277	1354.82	1.97	-29267	1337	1307	1276	1246	1215	1291	1230	162	383	500	860	1	1	29918118	400	-15.38	0.51	12	1.20	-87.00	2628.00	2985	20230515	-55.18	1125	20231024	18.93	2985	-55.18	20230515	1125	18.93	20231024	2985	-55.18	20230515	1125	18.93	20231024	0.60	N	133820	500	162 억	589271	N	N	0	N	N
108	20231113	140802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1325	48	2	3.76	476242611	351385	811.59	1284	1407	1284	1660	894	1277	1355.33	1.97	-28653	1337	1307	1276	1246	1215	1291	1230	162	383	500	860	1	1	29918118	396	-15.23	0.50	12	1.17	-87.00	2628.00	2985	20230515	-55.61	1125	20231024	17.78	2985	-55.61	20230515	1125	17.78	20231024	2985	-55.61	20230515	1125	17.78	20231024	0.60	N	133820	500	162 억	589271	N	N	0	N	N
109	20231113	130801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1333	56	2	4.39	457709298	337317	779.10	1284	1407	1284	1660	894	1277	1356.91	1.97	-30029	1337	1307	1276	1246	1215	1291	1230	162	383	500	860	1	1	29918118	399	-15.32	0.51	12	1.13	-87.00	2628.00	2985	20230515	-55.34	1125	20231024	18.49	2985	-55.34	20230515	1125	18.49	20231024	2985	-55.34	20230515	1125	18.49	20231024	0.60	N	133820	500	162 억	589271	N	N	0	N	N
110	20231113	120801	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1328	51	2	3.99	419262371	308404	712.32	1284	1407	1284	1660	894	1277	1359.46	1.97	-21425	1337	1307	1276	1246	1215	1291	1230	162	383	500	860	1	1	29918118	397	-15.26	0.51	12	1.03	-87.00	2628.00	2985	20230515	-55.51	1125	20231024	18.04	2985	-55.51	20230515	1125	18.04	20231024	2985	-55.51	20230515	1125	18.04	20231024	0.60	N	133820	500	162 억	589271	N	N	0	N	N
111	20231113	110759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1336	59	2	4.62	410862027	302108	697.77	1284	1407	1284	1660	894	1277	1359.98	1.97	-19282	1337	1307	1276	1246	1215	1291	1230	162	383	500	860	1	1	29918118	400	-15.36	0.51	12	1.01	-87.00	2628.00	2985	20230515	-55.24	1125	20231024	18.76	2985	-55.24	20230515	1125	18.76	20231024	2985	-55.24	20230515	1125	18.76	20231024	0.60	N	133820	500	162 억	589271	N	N	0	N	N
112	20231113	100757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1355	78	2	6.11	373633778	274083	633.04	1284	1407	1284	1660	894	1277	1363.21	1.97	-20282	1337	1307	1276	1246	1215	1291	1230	162	383	500	860	1	1	29918118	405	-15.57	0.52	12	0.92	-87.00	2628.00	2985	20230515	-54.61	1125	20231024	20.44	2985	-54.61	20230515	1125	20.44	20231024	2985	-54.61	20230515	1125	20.44	20231024	0.60	N	133820	500	162 억	589271	N	N	0	N	N
113	20231113	090804	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1356	79	2	6.19	52519402	39216	90.58	1284	1359	1284	1660	894	1277	1339.23	1.97	1597	1337	1307	1276	1246	1215	1291	1230	162	383	500	860	1	1	29918118	406	-15.59	0.52	12	0.13	-87.00	2628.00	2985	20230515	-54.57	1125	20231024	20.53	2985	-54.57	20230515	1125	20.53	20231024	2985	-54.57	20230515	1125	20.53	20231024	0.60	N	133820	500	162 억	589271	N	N	0	N	N
114	20231110	160817	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1277	-1	5	-0.08	50990723	40108	75.45	1278	1306	1245	1661	895	1278	1271.13	1.98	-2160	1338	1308	1262	1232	1186	1323	1247	162	383	500	860	1	1	29918118	382	-14.68	0.49	12	0.13	-87.00	2628.00	2985	20230515	-57.22	1125	20231024	13.51	2985	-57.22	20230515	1125	13.51	20231024	2985	-57.22	20230515	1125	13.51	20231024	0.60	N	133820	500	162 억	591409	N	N	0	N	N
115	20231110	150816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	-9	5	-0.70	43451793	34204	64.35	1278	1306	1245	1661	895	1278	1270.37	1.98	-1880	1338	1308	1262	1232	1186	1323	1247	162	383	500	860	1	1	29918118	380	-14.59	0.48	12	0.11	-87.00	2628.00	2985	20230515	-57.49	1125	20231024	12.80	2985	-57.49	20230515	1125	12.80	20231024	2985	-57.49	20230515	1125	12.80	20231024	0.60	N	133820	500	162 억	591409	N	N	0	N	N
116	20231110	140808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1278	0	3	0.00	34997938	27572	51.87	1278	1306	1245	1661	895	1278	1269.33	1.98	-936	1338	1308	1262	1232	1186	1323	1247	162	383	500	860	1	1	29918118	382	-14.69	0.49	12	0.09	-87.00	2628.00	2985	20230515	-57.19	1125	20231024	13.60	2985	-57.19	20230515	1125	13.60	20231024	2985	-57.19	20230515	1125	13.60	20231024	0.60	N	133820	500	162 억	591409	N	N	0	N	N
117	20231110	130808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1289	11	2	0.86	31459059	24806	46.67	1278	1306	1245	1661	895	1278	1268.20	1.98	-917	1338	1308	1262	1232	1186	1323	1247	162	383	500	860	1	1	29918118	386	-14.82	0.49	12	0.08	-87.00	2628.00	2985	20230515	-56.82	1125	20231024	14.58	2985	-56.82	20230515	1125	14.58	20231024	2985	-56.82	20230515	1125	14.58	20231024	0.60	N	133820	500	162 억	591409	N	N	0	N	N
118	20231110	120812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1269	-9	5	-0.70	21270861	16865	31.73	1278	1306	1245	1661	895	1278	1261.24	1.98	-1053	1338	1308	1262	1232	1186	1323	1247	162	383	500	860	1	1	29918118	380	-14.59	0.48	12	0.06	-87.00	2628.00	2985	20230515	-57.49	1125	20231024	12.80	2985	-57.49	20230515	1125	12.80	20231024	2985	-57.49	20230515	1125	12.80	20231024	0.60	N	133820	500	162 억	591409	N	N	0	N	N
119	20231110	110800	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1270	-8	5	-0.63	17302221	13743	25.85	1278	1306	1245	1661	895	1278	1258.98	1.98	-807	1338	1308	1262	1232	1186	1323	1247	162	383	500	860	1	1	29918118	380	-14.60	0.48	12	0.05	-87.00	2628.00	2985	20230515	-57.45	1125	20231024	12.89	2985	-57.45	20230515	1125	12.89	20231024	2985	-57.45	20230515	1125	12.89	20231024	0.60	N	133820	500	162 억	591409	N	N	0	N	N
120	20231110	100808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1274	-4	5	-0.31	15716566	12498	23.51	1278	1306	1245	1661	895	1278	1257.53	1.98	-193	1338	1308	1262	1232	1186	1323	1247	162	383	500	860	1	1	29918118	381	-14.64	0.48	12	0.04	-87.00	2628.00	2985	20230515	-57.32	1125	20231024	13.24	2985	-57.32	20230515	1125	13.24	20231024	2985	-57.32	20230515	1125	13.24	20231024	0.60	N	133820	500	162 억	591409	N	N	0	N	N
121	20231110	090754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1267	-11	5	-0.86	3476999	2748	5.17	1278	1306	1255	1661	895	1278	1265.28	1.98	498	1338	1308	1262	1232	1186	1323	1247	162	383	500	860	1	1	29918118	379	-14.56	0.48	12	0.01	-87.00	2628.00	2985	20230515	-57.55	1125	20231024	12.62	2985	-57.55	20230515	1125	12.62	20231024	2985	-57.55	20230515	1125	12.62	20231024	0.60	N	133820	500	162 억	591409	N	N	0	N	N
122	20231109	160749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1278	45	2	3.65	65962706	52270	129.96	1240	1292	1216	1602	864	1233	1261.96	1.99	-4354	1252	1242	1229	1219	1206	1244	1221	162	369	500	830	1	1	29918118	382	-14.69	0.49	12	0.17	-87.00	2628.00	2985	20230515	-57.19	1125	20231024	13.60	2985	-57.19	20230515	1125	13.60	20231024	2985	-57.19	20230515	1125	13.60	20231024	0.60	N	133820	500	162 억	595763	N	N	0	N	N
123	20231109	150747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1271	38	2	3.08	60754044	48184	119.80	1240	1292	1216	1602	864	1233	1260.88	1.99	-4393	1252	1242	1229	1219	1206	1244	1221	162	369	500	830	1	1	29918118	380	-14.61	0.48	12	0.16	-87.00	2628.00	2985	20230515	-57.42	1125	20231024	12.98	2985	-57.42	20230515	1125	12.98	20231024	2985	-57.42	20230515	1125	12.98	20231024	0.60	N	133820	500	162 억	595763	N	N	0	N	N
124	20231109	140745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1251	18	2	1.46	41837465	33282	82.75	1240	1292	1216	1602	864	1233	1257.06	1.99	-4699	1252	1242	1229	1219	1206	1244	1221	162	369	500	830	1	1	29918118	374	-14.38	0.48	12	0.11	-87.00	2628.00	2985	20230515	-58.09	1125	20231024	11.20	2985	-58.09	20230515	1125	11.20	20231024	2985	-58.09	20230515	1125	11.20	20231024	0.60	N	133820	500	162 억	595763	N	N	0	N	N
125	20231109	130748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1263	30	2	2.43	35875815	28512	70.89	1240	1292	1216	1602	864	1233	1258.27	1.99	-4997	1252	1242	1229	1219	1206	1244	1221	162	369	500	830	1	1	29918118	378	-14.52	0.48	12	0.10	-87.00	2628.00	2985	20230515	-57.69	1125	20231024	12.27	2985	-57.69	20230515	1125	12.27	20231024	2985	-57.69	20230515	1125	12.27	20231024	0.60	N	133820	500	162 억	595763	N	N	0	N	N
126	20231109	120751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1260	27	2	2.19	14054180	11346	28.21	1240	1260	1216	1602	864	1233	1238.69	1.99	-2836	1252	1242	1229	1219	1206	1244	1221	162	369	500	830	1	1	29918118	377	-14.48	0.48	12	0.04	-87.00	2628.00	2985	20230515	-57.79	1125	20231024	12.00	2985	-57.79	20230515	1125	12.00	20231024	2985	-57.79	20230515	1125	12.00	20231024	0.60	N	133820	500	162 억	595763	N	N	0	N	N
127	20231109	110749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1237	4	2	0.32	8421744	6818	16.95	1240	1244	1216	1602	864	1233	1235.22	1.99	-1306	1252	1242	1229	1219	1206	1244	1221	162	369	500	830	1	1	29918118	370	-14.22	0.47	12	0.02	-87.00	2628.00	2985	20230515	-58.56	1125	20231024	9.96	2985	-58.56	20230515	1125	9.96	20231024	2985	-58.56	20230515	1125	9.96	20231024	0.60	N	133820	500	162 억	595763	N	N	0	N	N
128	20231109	100743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1216	-17	5	-1.38	6982899	5644	14.03	1240	1244	1216	1602	864	1233	1237.23	1.99	-1916	1252	1242	1229	1219	1206	1244	1221	162	369	500	830	1	1	29918118	364	-13.98	0.46	12	0.02	-87.00	2628.00	2985	20230515	-59.26	1125	20231024	8.09	2985	-59.26	20230515	1125	8.09	20231024	2985	-59.26	20230515	1125	8.09	20231024	0.60	N	133820	500	162 억	595763	N	N	0	N	N
129	20231109	090750	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1241	8	2	0.65	3186810	2570	6.39	1240	1241	1220	1602	864	1233	1240.00	1.99	-361	1252	1242	1229	1219	1206	1244	1221	162	369	500	830	1	1	29918118	371	-14.26	0.47	12	0.01	-87.00	2628.00	2985	20230515	-58.43	1125	20231024	10.31	2985	-58.43	20230515	1125	10.31	20231024	2985	-58.43	20230515	1125	10.31	20231024	0.60	N	133820	500	162 억	595763	N	N	0	N	N
130	20231108	160740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1233	8	2	0.65	49434499	40220	61.67	1233	1239	1216	1592	858	1225	1229.10	2.00	-3284	1253	1239	1223	1209	1193	1231	1201	162	367	500	830	1	1	29918118	369	-14.17	0.47	12	0.13	-87.00	2628.00	2985	20230515	-58.69	1125	20231024	9.60	2985	-58.69	20230515	1125	9.60	20231024	2985	-58.69	20230515	1125	9.60	20231024	0.61	N	133820	500	162 억	599047	N	N	0	N	N
131	20231108	150745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1227	2	2	0.16	48021093	39064	59.90	1233	1239	1216	1592	858	1225	1229.29	2.00	-3215	1253	1239	1223	1209	1193	1231	1201	162	367	500	830	1	1	29918118	367	-14.10	0.47	12	0.13	-87.00	2628.00	2985	20230515	-58.89	1125	20231024	9.07	2985	-58.89	20230515	1125	9.07	20231024	2985	-58.89	20230515	1125	9.07	20231024	0.61	N	133820	500	162 억	599047	N	N	0	N	N
132	20231108	140742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1228	3	2	0.24	35236562	28622	43.89	1233	1238	1216	1592	858	1225	1231.10	2.00	-3567	1253	1239	1223	1209	1193	1231	1201	162	367	500	830	1	1	29918118	367	-14.11	0.47	12	0.10	-87.00	2628.00	2985	20230515	-58.86	1125	20231024	9.16	2985	-58.86	20230515	1125	9.16	20231024	2985	-58.86	20230515	1125	9.16	20231024	0.61	N	133820	500	162 억	599047	N	N	0	N	N
133	20231108	130740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1234	9	2	0.73	31108009	25251	38.72	1233	1238	1216	1592	858	1225	1231.95	2.00	-3608	1253	1239	1223	1209	1193	1231	1201	162	367	500	830	1	1	29918118	369	-14.18	0.47	12	0.08	-87.00	2628.00	2985	20230515	-58.66	1125	20231024	9.69	2985	-58.66	20230515	1125	9.69	20231024	2985	-58.66	20230515	1125	9.69	20231024	0.61	N	133820	500	162 억	599047	N	N	0	N	N
134	20231108	120735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1224	-1	5	-0.08	13174455	10738	16.47	1233	1238	1216	1592	858	1225	1226.90	2.00	-2894	1253	1239	1223	1209	1193	1231	1201	162	367	500	830	1	1	29918118	366	-14.07	0.47	12	0.04	-87.00	2628.00	2985	20230515	-58.99	1125	20231024	8.80	2985	-58.99	20230515	1125	8.80	20231024	2985	-58.99	20230515	1125	8.80	20231024	0.61	N	133820	500	162 억	599047	N	N	0	N	N
135	20231108	110742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1220	-5	5	-0.41	10538617	8587	13.17	1233	1238	1216	1592	858	1225	1227.28	2.00	-2486	1253	1239	1223	1209	1193	1231	1201	162	367	500	830	1	1	29918118	365	-14.02	0.46	12	0.03	-87.00	2628.00	2985	20230515	-59.13	1125	20231024	8.44	2985	-59.13	20230515	1125	8.44	20231024	2985	-59.13	20230515	1125	8.44	20231024	0.61	N	133820	500	162 억	599047	N	N	0	N	N
136	20231108	100742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1225	0	3	0.00	8986737	7314	11.22	1233	1238	1225	1592	858	1225	1228.70	2.00	-2486	1253	1239	1223	1209	1193	1231	1201	162	367	500	830	1	1	29918118	366	-14.08	0.47	12	0.02	-87.00	2628.00	2985	20230515	-58.96	1125	20231024	8.89	2985	-58.96	20230515	1125	8.89	20231024	2985	-58.96	20230515	1125	8.89	20231024	0.61	N	133820	500	162 억	599047	N	N	0	N	N
137	20231108	090738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1233	8	2	0.65	1685490	1368	2.10	1233	1234	1230	1592	858	1225	1232.08	2.00	1177	1253	1239	1223	1209	1193	1231	1201	162	367	500	830	1	1	29918118	369	-14.17	0.47	12	0.00	-87.00	2628.00	2985	20230515	-58.69	1125	20231024	9.60	2985	-58.69	20230515	1125	9.60	20231024	2985	-58.69	20230515	1125	9.60	20231024	0.61	N	133820	500	162 억	599047	N	N	0	N	N
138	20231107	160741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1225	-9	5	-0.73	79604828	64986	69.89	1234	1237	1207	1604	864	1234	1224.95	1.99	2266	1301	1267	1234	1200	1167	1251	1184	162	370	500	830	1	1	29918118	366	-14.08	0.47	12	0.22	-87.00	2628.00	2985	20230515	-58.96	1125	20231024	8.89	2985	-58.96	20230515	1125	8.89	20231024	2985	-58.96	20230515	1125	8.89	20231024	0.61	N	133820	500	162 억	596761	N	N	0	N	N
139	20231107	150742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1234	0	3	0.00	78292141	63920	68.74	1234	1237	1207	1604	864	1234	1224.85	1.99	2277	1301	1267	1234	1200	1167	1251	1184	162	370	500	830	1	1	29918118	369	-14.18	0.47	12	0.21	-87.00	2628.00	2985	20230515	-58.66	1125	20231024	9.69	2985	-58.66	20230515	1125	9.69	20231024	2985	-58.66	20230515	1125	9.69	20231024	0.61	N	133820	500	162 억	596761	N	N	0	N	N
140	20231107	140746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1228	-6	5	-0.49	41308618	33796	36.35	1234	1237	1207	1604	864	1234	1222.29	1.99	1324	1301	1267	1234	1200	1167	1251	1184	162	370	500	830	1	1	29918118	367	-14.11	0.47	12	0.11	-87.00	2628.00	2985	20230515	-58.86	1125	20231024	9.16	2985	-58.86	20230515	1125	9.16	20231024	2985	-58.86	20230515	1125	9.16	20231024	0.61	N	133820	500	162 억	596761	N	N	0	N	N
141	20231107	130744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1225	-9	5	-0.73	40181258	32876	35.36	1234	1237	1207	1604	864	1234	1222.21	1.99	1076	1301	1267	1234	1200	1167	1251	1184	162	370	500	830	1	1	29918118	366	-14.08	0.47	12	0.11	-87.00	2628.00	2985	20230515	-58.96	1125	20231024	8.89	2985	-58.96	20230515	1125	8.89	20231024	2985	-58.96	20230515	1125	8.89	20231024	0.61	N	133820	500	162 억	596761	N	N	0	N	N
142	20231107	120739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1215	-19	5	-1.54	36186617	29596	31.83	1234	1237	1209	1604	864	1234	1222.69	1.99	1642	1301	1267	1234	1200	1167	1251	1184	162	370	500	830	1	1	29918118	364	-13.97	0.46	12	0.10	-87.00	2628.00	2985	20230515	-59.30	1125	20231024	8.00	2985	-59.30	20230515	1125	8.00	20231024	2985	-59.30	20230515	1125	8.00	20231024	0.61	N	133820	500	162 억	596761	N	N	0	N	N
143	20231107	110740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1227	-7	5	-0.57	28218296	23030	24.77	1234	1237	1213	1604	864	1234	1225.28	1.99	2238	1301	1267	1234	1200	1167	1251	1184	162	370	500	830	1	1	29918118	367	-14.10	0.47	12	0.08	-87.00	2628.00	2985	20230515	-58.89	1125	20231024	9.07	2985	-58.89	20230515	1125	9.07	20231024	2985	-58.89	20230515	1125	9.07	20231024	0.61	N	133820	500	162 억	596761	N	N	0	N	N
144	20231107	100749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1229	-5	5	-0.41	10215229	8314	8.94	1234	1237	1213	1604	864	1234	1228.68	1.99	-136	1301	1267	1234	1200	1167	1251	1184	162	370	500	830	1	1	29918118	368	-14.13	0.47	12	0.03	-87.00	2628.00	2985	20230515	-58.83	1125	20231024	9.24	2985	-58.83	20230515	1125	9.24	20231024	2985	-58.83	20230515	1125	9.24	20231024	0.61	N	133820	500	162 억	596761	N	N	0	N	N
145	20231107	090730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1222	-12	5	-0.97	4496107	3650	3.93	1234	1237	1213	1604	864	1234	1231.81	1.99	-1253	1301	1267	1234	1200	1167	1251	1184	162	370	500	830	1	1	29918118	366	-14.05	0.46	12	0.01	-87.00	2628.00	2985	20230515	-59.06	1125	20231024	8.62	2985	-59.06	20230515	1125	8.62	20231024	2985	-59.06	20230515	1125	8.62	20231024	0.61	N	133820	500	162 억	596761	N	N	0	N	N
146	20231106	160723	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1234	15	2	1.23	113031197	92983	191.71	1268	1268	1201	1584	854	1219	1215.61	1.97	6597	1251	1235	1219	1203	1187	1227	1195	162	365	500	820	1	1	29918118	369	-14.18	0.47	12	0.31	-87.00	2628.00	2985	20230515	-58.66	1125	20231024	9.69	2985	-58.66	20230515	1125	9.69	20231024	2985	-58.66	20230515	1125	9.69	20231024	0.61	N	133820	500	162 억	590224	N	N	0	N	N
147	20231106	150727	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1227	8	2	0.66	112281919	92375	190.45	1268	1268	1201	1584	854	1219	1215.50	1.97	6600	1251	1235	1219	1203	1187	1227	1195	162	365	500	820	1	1	29918118	367	-14.10	0.47	12	0.31	-87.00	2628.00	2985	20230515	-58.89	1125	20231024	9.07	2985	-58.89	20230515	1125	9.07	20231024	2985	-58.89	20230515	1125	9.07	20231024	0.61	N	133820	500	162 억	590224	N	N	0	N	N
148	20231106	140724	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1214	-5	5	-0.41	103043274	84803	174.84	1268	1268	1201	1584	854	1219	1215.09	1.97	7718	1251	1235	1219	1203	1187	1227	1195	162	365	500	820	1	1	29918118	363	-13.95	0.46	12	0.28	-87.00	2628.00	2985	20230515	-59.33	1125	20231024	7.91	2985	-59.33	20230515	1125	7.91	20231024	2985	-59.33	20230515	1125	7.91	20231024	0.61	N	133820	500	162 억	590224	N	N	0	N	N
149	20231106	130732	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1223	4	2	0.33	85209977	70186	144.70	1268	1268	1201	1584	854	1219	1214.06	1.97	7194	1251	1235	1219	1203	1187	1227	1195	162	365	500	820	1	1	29918118	366	-14.06	0.47	12	0.23	-87.00	2628.00	2985	20230515	-59.03	1125	20231024	8.71	2985	-59.03	20230515	1125	8.71	20231024	2985	-59.03	20230515	1125	8.71	20231024	0.61	N	133820	500	162 억	590224	N	N	0	N	N
150	20231106	120729	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1222	3	2	0.25	79720680	65687	135.43	1268	1268	1201	1584	854	1219	1213.64	1.97	7053	1251	1235	1219	1203	1187	1227	1195	162	365	500	820	1	1	29918118	366	-14.05	0.46	12	0.22	-87.00	2628.00	2985	20230515	-59.06	1125	20231024	8.62	2985	-59.06	20230515	1125	8.62	20231024	2985	-59.06	20230515	1125	8.62	20231024	0.61	N	133820	500	162 억	590224	N	N	0	N	N
151	20231106	110727	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1227	8	2	0.66	62117554	51196	105.55	1268	1268	1201	1584	854	1219	1213.33	1.97	3593	1251	1235	1219	1203	1187	1227	1195	162	365	500	820	1	1	29918118	367	-14.10	0.47	12	0.17	-87.00	2628.00	2985	20230515	-58.89	1125	20231024	9.07	2985	-58.89	20230515	1125	9.07	20231024	2985	-58.89	20230515	1125	9.07	20231024	0.61	N	133820	500	162 억	590224	N	N	0	N	N
152	20231106	100706	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1224	5	2	0.41	54627458	45070	92.92	1268	1268	1201	1584	854	1219	1212.06	1.97	3034	1251	1235	1219	1203	1187	1227	1195	162	365	500	820	1	1	29918118	366	-14.07	0.47	12	0.15	-87.00	2628.00	2985	20230515	-58.99	1125	20231024	8.80	2985	-58.99	20230515	1125	8.80	20231024	2985	-58.99	20230515	1125	8.80	20231024	0.61	N	133820	500	162 억	590224	N	N	0	N	N
153	20231106	090728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1210	-9	5	-0.74	24100586	19896	41.02	1268	1268	1209	1584	854	1219	1211.33	1.97	173	1251	1235	1219	1203	1187	1227	1195	162	365	500	820	1	1	29918118	362	-13.91	0.46	12	0.07	-87.00	2628.00	2985	20230515	-59.46	1125	20231024	7.56	2985	-59.46	20230515	1125	7.56	20231024	2985	-59.46	20230515	1125	7.56	20231024	0.61	N	133820	500	162 억	590224	N	N	0	N	N
154	20231103	160719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1219	14	2	1.16	58916622	48503	216.66	1229	1235	1203	1566	844	1205	1214.70	1.96	2605	1221	1212	1198	1189	1175	1217	1194	162	361	500	810	1	1	29918118	365	-14.01	0.46	12	0.16	-87.00	2628.00	2985	20230515	-59.16	1125	20231024	8.36	2985	-59.16	20230515	1125	8.36	20231024	2985	-59.16	20230515	1125	8.36	20231024	0.61	N	133820	500	162 억	587619	N	N	0	N	N
155	20231103	150716	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1219	14	2	1.16	57188886	47086	210.33	1229	1235	1203	1566	844	1205	1214.56	1.96	2617	1221	1212	1198	1189	1175	1217	1194	162	361	500	810	1	1	29918118	365	-14.01	0.46	12	0.16	-87.00	2628.00	2985	20230515	-59.16	1125	20231024	8.36	2985	-59.16	20230515	1125	8.36	20231024	2985	-59.16	20230515	1125	8.36	20231024	0.61	N	133820	500	162 억	587619	N	N	0	N	N
156	20231103	140716	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1216	11	2	0.91	46602162	38362	171.36	1229	1235	1203	1566	844	1205	1214.80	1.96	7196	1221	1212	1198	1189	1175	1217	1194	162	361	500	810	1	1	29918118	364	-13.98	0.46	12	0.13	-87.00	2628.00	2985	20230515	-59.26	1125	20231024	8.09	2985	-59.26	20230515	1125	8.09	20231024	2985	-59.26	20230515	1125	8.09	20231024	0.61	N	133820	500	162 억	587619	N	N	0	N	N
157	20231103	130717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1221	16	2	1.33	42979481	35384	158.06	1229	1235	1203	1566	844	1205	1214.66	1.96	7061	1221	1212	1198	1189	1175	1217	1194	162	361	500	810	1	1	29918118	365	-14.03	0.46	12	0.12	-87.00	2628.00	2985	20230515	-59.10	1125	20231024	8.53	2985	-59.10	20230515	1125	8.53	20231024	2985	-59.10	20230515	1125	8.53	20231024	0.61	N	133820	500	162 억	587619	N	N	0	N	N
158	20231103	120716	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1214	9	2	0.75	36795520	30329	135.48	1229	1235	1203	1566	844	1205	1213.21	1.96	8491	1221	1212	1198	1189	1175	1217	1194	162	361	500	810	1	1	29918118	363	-13.95	0.46	12	0.10	-87.00	2628.00	2985	20230515	-59.33	1125	20231024	7.91	2985	-59.33	20230515	1125	7.91	20231024	2985	-59.33	20230515	1125	7.91	20231024	0.61	N	133820	500	162 억	587619	N	N	0	N	N
159	20231103	110722	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1228	23	2	1.91	24020708	19749	88.22	1229	1235	1203	1566	844	1205	1216.30	1.96	2626	1221	1212	1198	1189	1175	1217	1194	162	361	500	810	1	1	29918118	367	-14.11	0.47	12	0.07	-87.00	2628.00	2985	20230515	-58.86	1125	20231024	9.16	2985	-58.86	20230515	1125	9.16	20231024	2985	-58.86	20230515	1125	9.16	20231024	0.61	N	133820	500	162 억	587619	N	N	0	N	N
160	20231103	100707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1228	23	2	1.91	17340286	14265	63.72	1229	1235	1203	1566	844	1205	1215.58	1.96	273	1221	1212	1198	1189	1175	1217	1194	162	361	500	810	1	1	29918118	367	-14.11	0.47	12	0.05	-87.00	2628.00	2985	20230515	-58.86	1125	20231024	9.16	2985	-58.86	20230515	1125	9.16	20231024	2985	-58.86	20230515	1125	9.16	20231024	0.61	N	133820	500	162 억	587619	N	N	0	N	N
161	20231103	090711	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1214	9	2	0.75	1084608	890	3.98	1229	1229	1214	1566	844	1205	1218.66	1.96	-11	1221	1212	1198	1189	1175	1217	1194	162	361	500	810	1	1	29918118	363	-13.95	0.46	12	0.00	-87.00	2628.00	2985	20230515	-59.33	1125	20231024	7.91	2985	-59.33	20230515	1125	7.91	20231024	2985	-59.33	20230515	1125	7.91	20231024	0.61	N	133820	500	162 억	587619	N	N	0	N	N
162	20231102	160711	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1205	32	2	2.73	26865526	22382	65.55	1184	1207	1184	1524	822	1173	1200.32	1.96	1594	1264	1218	1176	1130	1088	1197	1109	162	351	500	790	1	1	29918118	361	-13.85	0.46	12	0.07	-87.00	2628.00	2985	20230515	-59.63	1125	20231024	7.11	2985	-59.63	20230515	1125	7.11	20231024	2985	-59.63	20230515	1125	7.11	20231024	0.58	N	133820	500	162 억	586025	N	N	0	N	N
163	20231102	150719	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1204	31	2	2.64	26476519	22059	64.60	1184	1207	1184	1524	822	1173	1200.26	1.96	1589	1264	1218	1176	1130	1088	1197	1109	162	351	500	790	1	1	29918118	360	-13.84	0.46	12	0.07	-87.00	2628.00	2985	20230515	-59.66	1125	20231024	7.02	2985	-59.66	20230515	1125	7.02	20231024	2985	-59.66	20230515	1125	7.02	20231024	0.58	N	133820	500	162 억	586025	N	N	0	N	N
164	20231102	140706	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1207	34	2	2.90	23781495	19819	58.04	1184	1207	1184	1524	822	1173	1199.93	1.96	645	1264	1218	1176	1130	1088	1197	1109	162	351	500	790	1	1	29918118	361	-13.87	0.46	12	0.07	-87.00	2628.00	2985	20230515	-59.56	1125	20231024	7.29	2985	-59.56	20230515	1125	7.29	20231024	2985	-59.56	20230515	1125	7.29	20231024	0.58	N	133820	500	162 억	586025	N	N	0	N	N
165	20231102	130712	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1201	28	2	2.39	17859257	14895	43.62	1184	1204	1184	1524	822	1173	1199.01	1.96	387	1264	1218	1176	1130	1088	1197	1109	162	351	500	790	1	1	29918118	359	-13.80	0.46	12	0.05	-87.00	2628.00	2985	20230515	-59.77	1125	20231024	6.76	2985	-59.77	20230515	1125	6.76	20231024	2985	-59.77	20230515	1125	6.76	20231024	0.58	N	133820	500	162 억	586025	N	N	0	N	N
166	20231102	120708	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1203	30	2	2.56	17849653	14887	43.60	1184	1204	1184	1524	822	1173	1199.01	1.96	387	1264	1218	1176	1130	1088	1197	1109	162	351	500	790	1	1	29918118	360	-13.83	0.46	12	0.05	-87.00	2628.00	2985	20230515	-59.70	1125	20231024	6.93	2985	-59.70	20230515	1125	6.93	20231024	2985	-59.70	20230515	1125	6.93	20231024	0.58	N	133820	500	162 억	586025	N	N	0	N	N
167	20231102	110708	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1204	31	2	2.64	13796075	11509	33.71	1184	1204	1184	1524	822	1173	1198.72	1.96	896	1264	1218	1176	1130	1088	1197	1109	162	351	500	790	1	1	29918118	360	-13.84	0.46	12	0.04	-87.00	2628.00	2985	20230515	-59.66	1125	20231024	7.02	2985	-59.66	20230515	1125	7.02	20231024	2985	-59.66	20230515	1125	7.02	20231024	0.58	N	133820	500	162 억	586025	N	N	0	N	N
168	20231102	100709	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1197	24	2	2.05	7092141	5922	17.34	1184	1204	1184	1524	822	1173	1197.59	1.96	843	1264	1218	1176	1130	1088	1197	1109	162	351	500	790	1	1	29918118	358	-13.76	0.46	12	0.02	-87.00	2628.00	2985	20230515	-59.90	1125	20231024	6.40	2985	-59.90	20230515	1125	6.40	20231024	2985	-59.90	20230515	1125	6.40	20231024	0.58	N	133820	500	162 억	586025	N	N	0	N	N
169	20231102	090714	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1189	16	2	1.36	481196	406	1.19	1184	1201	1184	1524	822	1173	1185.21	1.96	123	1264	1218	1176	1130	1088	1197	1109	162	351	500	790	1	1	29918118	356	-13.67	0.45	12	0.00	-87.00	2628.00	2985	20230515	-60.17	1125	20231024	5.69	2985	-60.17	20230515	1125	5.69	20231024	2985	-60.17	20230515	1125	5.69	20231024	0.58	N	133820	500	162 억	586025	N	N	0	N	N
170	20231101	160706	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1173	-6	5	-0.51	40597417	34143	80.98	1197	1222	1134	1532	826	1179	1189.04	1.96	-1648	1281	1230	1197	1146	1113	1213	1129	162	353	500	800	1	1	29918118	351	-13.48	0.45	12	0.11	-87.00	2628.00	2985	20230515	-60.70	1125	20231024	4.27	2985	-60.70	20230515	1125	4.27	20231024	2985	-60.70	20230515	1125	4.27	20231024	0.55	N	133820	500	162 억	587673	N	N	0	N	N
171	20231101	150707	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1193	14	2	1.19	37201801	31261	74.14	1197	1222	1134	1532	826	1179	1190.04	1.96	231	1281	1230	1197	1146	1113	1213	1129	162	353	500	800	1	1	29918118	357	-13.71	0.45	12	0.10	-87.00	2628.00	2985	20230515	-60.03	1125	20231024	6.04	2985	-60.03	20230515	1125	6.04	20231024	2985	-60.03	20230515	1125	6.04	20231024	0.55	N	133820	500	162 억	587673	N	N	0	N	N
172	20231101	140701	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1199	20	2	1.70	36203488	30423	72.15	1197	1222	1134	1532	826	1179	1190.00	1.96	239	1281	1230	1197	1146	1113	1213	1129	162	353	500	800	1	1	29918118	359	-13.78	0.46	12	0.10	-87.00	2628.00	2985	20230515	-59.83	1125	20231024	6.58	2985	-59.83	20230515	1125	6.58	20231024	2985	-59.83	20230515	1125	6.58	20231024	0.55	N	133820	500	162 억	587673	N	N	0	N	N
173	20231101	130706	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1205	26	2	2.21	16335260	13586	32.22	1197	1222	1181	1532	826	1179	1202.36	1.96	2579	1281	1230	1197	1146	1113	1213	1129	162	353	500	800	1	1	29918118	361	-13.85	0.46	12	0.05	-87.00	2628.00	2985	20230515	-59.63	1125	20231024	7.11	2985	-59.63	20230515	1125	7.11	20231024	2985	-59.63	20230515	1125	7.11	20231024	0.55	N	133820	500	162 억	587673	N	N	0	N	N
174	20231101	120722	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1204	25	2	2.12	15552321	12936	30.68	1197	1222	1181	1532	826	1179	1202.25	1.96	2518	1281	1230	1197	1146	1113	1213	1129	162	353	500	800	1	1	29918118	360	-13.84	0.46	12	0.04	-87.00	2628.00	2985	20230515	-59.66	1125	20231024	7.02	2985	-59.66	20230515	1125	7.02	20231024	2985	-59.66	20230515	1125	7.02	20231024	0.55	N	133820	500	162 억	587673	N	N	0	N	N
175	20231101	110726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1202	23	2	1.95	9719579	8067	19.13	1197	1222	1181	1532	826	1179	1204.86	1.96	217	1281	1230	1197	1146	1113	1213	1129	162	353	500	800	1	1	29918118	360	-13.82	0.46	12	0.03	-87.00	2628.00	2985	20230515	-59.73	1125	20231024	6.84	2985	-59.73	20230515	1125	6.84	20231024	2985	-59.73	20230515	1125	6.84	20231024	0.55	N	133820	500	162 억	587673	N	N	0	N	N
176	20231101	100717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1206	27	2	2.29	6781271	5634	13.36	1197	1206	1181	1532	826	1179	1203.63	1.96	674	1281	1230	1197	1146	1113	1213	1129	162	353	500	800	1	1	29918118	361	-13.86	0.46	12	0.02	-87.00	2628.00	2985	20230515	-59.60	1125	20231024	7.20	2985	-59.60	20230515	1125	7.20	20231024	2985	-59.60	20230515	1125	7.20	20231024	0.55	N	133820	500	162 억	587673	N	N	0	N	N
177	20231101	090717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1195	16	2	1.36	127866	107	0.25	1197	1197	1181	1532	826	1179	1195.01	1.96	-7	1281	1230	1197	1146	1113	1213	1129	162	353	500	800	1	1	29918118	358	-13.74	0.45	12	0.00	-87.00	2628.00	2985	20230515	-59.97	1125	20231024	6.22	2985	-59.97	20230515	1125	6.22	20231024	2985	-59.97	20230515	1125	6.22	20231024	0.55	N	133820	500	162 억	587673	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History