KissMeData/133820/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

2024-11-29 18:12:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160916	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1047	-53	5	-4.82	64723859	60555	91.14	1081	1140	1041	1430	770	1100	1068.84	0.55	7134	1188	1143	1103	1058	1018	1166	1081	167	330	500	720	1	1	30826118	323	-1.82	0.51	12	0.20	-576.00	2043.00	1557	20240318	-32.76	801	20240909	30.71	1557	-32.76	20240318	801	30.71	20240909	1557	-32.76	20240318	801	30.71	20240909	0.00	N	133820	500	166 억	169423	N	N	2	N	N
3	20241129	150932	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1057	-43	5	-3.91	58362900	54498	82.02	1081	1140	1041	1430	770	1100	1070.92	0.55	6591	1188	1143	1103	1058	1018	1166	1081	167	330	500	720	1	1	30826118	326	-1.84	0.52	12	0.18	-576.00	2043.00	1557	20240318	-32.11	801	20240909	31.96	1557	-32.11	20240318	801	31.96	20240909	1557	-32.11	20240318	801	31.96	20240909	0.00	N	133820	500	166 억	169423	N	N	2	N	N
4	20241129	140937	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1047	-53	5	-4.82	52619290	49012	73.77	1081	1140	1041	1430	770	1100	1073.60	0.55	6808	1188	1143	1103	1058	1018	1166	1081	167	330	500	720	1	1	30826118	323	-1.82	0.51	12	0.16	-576.00	2043.00	1557	20240318	-32.76	801	20240909	30.71	1557	-32.76	20240318	801	30.71	20240909	1557	-32.76	20240318	801	30.71	20240909	0.00	N	133820	500	166 억	169423	N	N	2	N	N
5	20241129	130933	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1051	-49	5	-4.45	49638123	46168	69.49	1081	1140	1041	1430	770	1100	1075.16	0.55	6809	1188	1143	1103	1058	1018	1166	1081	167	330	500	720	1	1	30826118	324	-1.82	0.51	12	0.15	-576.00	2043.00	1557	20240318	-32.50	801	20240909	31.21	1557	-32.50	20240318	801	31.21	20240909	1557	-32.50	20240318	801	31.21	20240909	0.00	N	133820	500	166 억	169423	N	N	2	N	N
6	20241129	120934	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1066	-34	5	-3.09	44150254	40957	61.64	1081	1140	1041	1430	770	1100	1077.97	0.55	5808	1188	1143	1103	1058	1018	1166	1081	167	330	500	720	1	1	30826118	329	-1.85	0.52	12	0.13	-576.00	2043.00	1557	20240318	-31.54	801	20240909	33.08	1557	-31.54	20240318	801	33.08	20240909	1557	-31.54	20240318	801	33.08	20240909	0.00	N	133820	500	166 억	169423	N	N	2	N	N
7	20241129	110936	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1066	-34	5	-3.09	44126904	40935	61.61	1081	1140	1041	1430	770	1100	1077.97	0.55	5807	1188	1143	1103	1058	1018	1166	1081	167	330	500	720	1	1	30826118	329	-1.85	0.52	12	0.13	-576.00	2043.00	1557	20240318	-31.54	801	20240909	33.08	1557	-31.54	20240318	801	33.08	20240909	1557	-31.54	20240318	801	33.08	20240909	0.00	N	133820	500	166 억	169423	N	N	2	N	N
8	20241129	100930	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1081	-19	5	-1.73	22036790	20050	30.18	1081	1140	1081	1430	770	1100	1099.09	0.55	-2580	1188	1143	1103	1058	1018	1166	1081	167	330	500	720	1	1	30826118	333	-1.88	0.53	12	0.07	-576.00	2043.00	1557	20240318	-30.57	801	20240909	34.96	1557	-30.57	20240318	801	34.96	20240909	1557	-30.57	20240318	801	34.96	20240909	0.00	N	133820	500	166 억	169423	N	N	2	N	N
9	20241129	090934	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1097	-3	5	-0.27	8902772	8034	12.09	1081	1140	1081	1430	770	1100	1108.14	0.55	-1626	1188	1143	1103	1058	1018	1166	1081	167	330	500	720	1	1	30826118	338	-1.90	0.54	12	0.03	-576.00	2043.00	1557	20240318	-29.54	801	20240909	36.95	1557	-29.54	20240318	801	36.95	20240909	1557	-29.54	20240318	801	36.95	20240909	0.00	N	133820	500	166 억	169423	N	N	2	N	N
10	20241128	160921	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1100	27	2	2.52	71991510	66106	128.90	1083	1148	1063	1394	752	1073	1089.03	0.55	927	1171	1121	1092	1042	1013	1107	1028	167	321	500	700	1	1	30826118	339	-1.91	0.54	12	0.21	-576.00	2043.00	1557	20240318	-29.35	801	20240909	37.33	1557	-29.35	20240318	801	37.33	20240909	1557	-29.35	20240318	801	37.33	20240909	0.02	N	133820	500	166 억	168496	N	N	2	N	N
11	20241128	150938	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1095	22	2	2.05	64789251	59542	116.10	1083	1148	1063	1394	752	1073	1088.13	0.55	1031	1171	1121	1092	1042	1013	1107	1028	167	321	500	700	1	1	30826118	338	-1.90	0.54	12	0.19	-576.00	2043.00	1557	20240318	-29.67	801	20240909	36.70	1557	-29.67	20240318	801	36.70	20240909	1557	-29.67	20240318	801	36.70	20240909	0.02	N	133820	500	166 억	168496	N	N	0	N	N
12	20241128	140934	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1095	22	2	2.05	61330471	56371	109.92	1083	1148	1063	1394	752	1073	1087.98	0.55	739	1171	1121	1092	1042	1013	1107	1028	167	321	500	700	1	1	30826118	338	-1.90	0.54	12	0.18	-576.00	2043.00	1557	20240318	-29.67	801	20240909	36.70	1557	-29.67	20240318	801	36.70	20240909	1557	-29.67	20240318	801	36.70	20240909	0.02	N	133820	500	166 억	168496	N	N	0	N	N
13	20241128	130933	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1095	22	2	2.05	59634428	54815	106.89	1083	1148	1063	1394	752	1073	1087.92	0.55	739	1171	1121	1092	1042	1013	1107	1028	167	321	500	700	1	1	30826118	338	-1.90	0.54	12	0.18	-576.00	2043.00	1557	20240318	-29.67	801	20240909	36.70	1557	-29.67	20240318	801	36.70	20240909	1557	-29.67	20240318	801	36.70	20240909	0.02	N	133820	500	166 억	168496	N	N	0	N	N
14	20241128	120938	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1090	17	2	1.58	58046082	53358	104.04	1083	1148	1063	1394	752	1073	1087.86	0.55	742	1171	1121	1092	1042	1013	1107	1028	167	321	500	700	1	1	30826118	336	-1.89	0.53	12	0.17	-576.00	2043.00	1557	20240318	-29.99	801	20240909	36.08	1557	-29.99	20240318	801	36.08	20240909	1557	-29.99	20240318	801	36.08	20240909	0.02	N	133820	500	166 억	168496	N	N	0	N	N
15	20241128	110939	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1091	18	2	1.68	56009669	51491	100.40	1083	1148	1063	1394	752	1073	1087.76	0.55	618	1171	1121	1092	1042	1013	1107	1028	167	321	500	700	1	1	30826118	336	-1.89	0.53	12	0.17	-576.00	2043.00	1557	20240318	-29.93	801	20240909	36.20	1557	-29.93	20240318	801	36.20	20240909	1557	-29.93	20240318	801	36.20	20240909	0.02	N	133820	500	166 억	168496	N	N	0	N	N
16	20241128	100936	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1090	17	2	1.58	44891789	41306	80.54	1083	1148	1063	1394	752	1073	1086.81	0.55	1721	1171	1121	1092	1042	1013	1107	1028	167	321	500	700	1	1	30826118	336	-1.89	0.53	12	0.13	-576.00	2043.00	1557	20240318	-29.99	801	20240909	36.08	1557	-29.99	20240318	801	36.08	20240909	1557	-29.99	20240318	801	36.08	20240909	0.02	N	133820	500	166 억	168496	N	N	0	N	N
17	20241128	090933	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1082	9	2	0.84	5529875	5202	10.14	1083	1083	1063	1394	752	1073	1063.03	0.55	0	1171	1121	1092	1042	1013	1107	1028	167	321	500	700	1	1	30826118	334	-1.88	0.53	12	0.02	-576.00	2043.00	1557	20240318	-30.51	801	20240909	35.08	1557	-30.51	20240318	801	35.08	20240909	1557	-30.51	20240318	801	35.08	20240909	0.02	N	133820	500	166 억	168496	N	N	0	N	N
18	20241127	160912	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1073	-49	5	-4.37	56716395	51283	87.45	1117	1142	1063	1458	786	1122	1105.95	0.55	-64	1199	1160	1138	1099	1077	1149	1088	167	336	500	740	1	1	30826118	331	-1.86	0.53	12	0.17	-576.00	2043.00	1557	20240318	-31.09	801	20240909	33.96	1557	-31.09	20240318	801	33.96	20240909	1557	-31.09	20240318	801	33.96	20240909	0.02	N	133820	500	166 억	168533	N	N	0	N	N
19	20241127	150930	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1084	-38	5	-3.39	49233502	44314	75.57	1117	1142	1073	1458	786	1122	1111.01	0.55	-1504	1199	1160	1138	1099	1077	1149	1088	167	336	500	740	1	1	30826118	334	-1.88	0.53	12	0.14	-576.00	2043.00	1557	20240318	-30.38	801	20240909	35.33	1557	-30.38	20240318	801	35.33	20240909	1557	-30.38	20240318	801	35.33	20240909	0.02	N	133820	500	166 억	168533	N	N	0	N	N
20	20241127	140927	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1095	-27	5	-2.41	39016698	34889	59.50	1117	1142	1095	1458	786	1122	1118.31	0.55	-1682	1199	1160	1138	1099	1077	1149	1088	167	336	500	740	1	1	30826118	338	-1.90	0.54	12	0.11	-576.00	2043.00	1557	20240318	-29.67	801	20240909	36.70	1557	-29.67	20240318	801	36.70	20240909	1557	-29.67	20240318	801	36.70	20240909	0.02	N	133820	500	166 억	168533	N	N	0	N	N
21	20241127	130922	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1119	-3	5	-0.27	25967613	23114	39.42	1117	1142	1111	1458	786	1122	1123.46	0.55	-1422	1199	1160	1138	1099	1077	1149	1088	167	336	500	740	1	1	30826118	345	-1.94	0.55	12	0.07	-576.00	2043.00	1557	20240318	-28.13	801	20240909	39.70	1557	-28.13	20240318	801	39.70	20240909	1557	-28.13	20240318	801	39.70	20240909	0.02	N	133820	500	166 억	168533	N	N	0	N	N
22	20241127	120931	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1133	11	2	0.98	16009667	14196	24.21	1117	1142	1117	1458	786	1122	1127.76	0.55	-2298	1199	1160	1138	1099	1077	1149	1088	167	336	500	740	1	1	30826118	349	-1.97	0.55	12	0.05	-576.00	2043.00	1557	20240318	-27.23	801	20240909	41.45	1557	-27.23	20240318	801	41.45	20240909	1557	-27.23	20240318	801	41.45	20240909	0.02	N	133820	500	166 억	168533	N	N	0	N	N
23	20241127	110927	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1135	13	2	1.16	9980612	8874	15.13	1117	1142	1117	1458	786	1122	1124.70	0.55	-1029	1199	1160	1138	1099	1077	1149	1088	167	336	500	740	1	1	30826118	350	-1.97	0.56	12	0.03	-576.00	2043.00	1557	20240318	-27.10	801	20240909	41.70	1557	-27.10	20240318	801	41.70	20240909	1557	-27.10	20240318	801	41.70	20240909	0.02	N	133820	500	166 억	168533	N	N	0	N	N
24	20241127	100928	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1136	14	2	1.25	9310965	8284	14.13	1117	1142	1117	1458	786	1122	1123.97	0.55	-473	1199	1160	1138	1099	1077	1149	1088	167	336	500	740	1	1	30826118	350	-1.97	0.56	12	0.03	-576.00	2043.00	1557	20240318	-27.04	801	20240909	41.82	1557	-27.04	20240318	801	41.82	20240909	1557	-27.04	20240318	801	41.82	20240909	0.02	N	133820	500	166 억	168533	N	N	0	N	N
25	20241127	090926	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1140	18	2	1.60	1175714	1040	1.77	1117	1142	1117	1458	786	1122	1130.49	0.55	-610	1199	1160	1138	1099	1077	1149	1088	167	336	500	740	1	1	30826118	351	-1.98	0.56	12	0.00	-576.00	2043.00	1557	20240318	-26.78	801	20240909	42.32	1557	-26.78	20240318	801	42.32	20240909	1557	-26.78	20240318	801	42.32	20240909	0.02	N	133820	500	166 억	168533	N	N	0	N	N
26	20241126	160914	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1122	-8	5	-0.71	66149743	58640	52.32	1177	1177	1116	1469	791	1130	1128.07	0.56	-4545	1184	1157	1122	1095	1060	1170	1108	167	339	500	740	1	1	30826118	346	-1.95	0.55	12	0.19	-576.00	2043.00	1557	20240318	-27.94	801	20240909	40.07	1557	-27.94	20240318	801	40.07	20240909	1557	-27.94	20240318	801	40.07	20240909	0.02	N	133820	500	166 억	173078	N	N	0	N	N
27	20241126	150922	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1122	-8	5	-0.71	61533857	54528	48.66	1177	1177	1116	1469	791	1130	1128.48	0.56	-4154	1184	1157	1122	1095	1060	1170	1108	167	339	500	740	1	1	30826118	346	-1.95	0.55	12	0.18	-576.00	2043.00	1557	20240318	-27.94	801	20240909	40.07	1557	-27.94	20240318	801	40.07	20240909	1557	-27.94	20240318	801	40.07	20240909	0.02	N	133820	500	166 억	173078	N	N	0	N	N
28	20241126	140922	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1120	-10	5	-0.88	57102767	50591	45.14	1177	1177	1116	1469	791	1130	1128.71	0.56	-3696	1184	1157	1122	1095	1060	1170	1108	167	339	500	740	1	1	30826118	345	-1.94	0.55	12	0.16	-576.00	2043.00	1557	20240318	-28.07	801	20240909	39.83	1557	-28.07	20240318	801	39.83	20240909	1557	-28.07	20240318	801	39.83	20240909	0.02	N	133820	500	166 억	173078	N	N	0	N	N
29	20241126	130920	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1127	-3	5	-0.27	34642844	30637	27.34	1177	1177	1116	1469	791	1130	1130.75	0.56	-5426	1184	1157	1122	1095	1060	1170	1108	167	339	500	740	1	1	30826118	347	-1.96	0.55	12	0.10	-576.00	2043.00	1557	20240318	-27.62	801	20240909	40.70	1557	-27.62	20240318	801	40.70	20240909	1557	-27.62	20240318	801	40.70	20240909	0.02	N	133820	500	166 억	173078	N	N	0	N	N
30	20241126	120924	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1147	17	2	1.50	29997247	26521	23.66	1177	1177	1116	1469	791	1130	1131.08	0.56	-5705	1184	1157	1122	1095	1060	1170	1108	167	339	500	740	1	1	30826118	354	-1.99	0.56	12	0.09	-576.00	2043.00	1557	20240318	-26.33	801	20240909	43.20	1557	-26.33	20240318	801	43.20	20240909	1557	-26.33	20240318	801	43.20	20240909	0.02	N	133820	500	166 억	173078	N	N	0	N	N
31	20241126	110929	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1130	0	3	0.00	27392235	24239	21.63	1177	1177	1116	1469	791	1130	1130.09	0.56	-5942	1184	1157	1122	1095	1060	1170	1108	167	339	500	740	1	1	30826118	348	-1.96	0.55	12	0.08	-576.00	2043.00	1557	20240318	-27.42	801	20240909	41.07	1557	-27.42	20240318	801	41.07	20240909	1557	-27.42	20240318	801	41.07	20240909	0.02	N	133820	500	166 억	173078	N	N	0	N	N
32	20241126	100933	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1118	-12	5	-1.06	20524321	18125	16.17	1177	1177	1116	1469	791	1130	1132.38	0.56	-6045	1184	1157	1122	1095	1060	1170	1108	167	339	500	740	1	1	30826118	345	-1.94	0.55	12	0.06	-576.00	2043.00	1557	20240318	-28.20	801	20240909	39.58	1557	-28.20	20240318	801	39.58	20240909	1557	-28.20	20240318	801	39.58	20240909	0.02	N	133820	500	166 억	173078	N	N	0	N	N
33	20241126	090925	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1146	16	2	1.42	2552206	2207	1.97	1177	1177	1131	1469	791	1130	1156.41	0.56	-217	1184	1157	1122	1095	1060	1170	1108	167	339	500	740	1	1	30826118	353	-1.99	0.56	12	0.01	-576.00	2043.00	1557	20240318	-26.40	801	20240909	43.07	1557	-26.40	20240318	801	43.07	20240909	1557	-26.40	20240318	801	43.07	20240909	0.02	N	133820	500	166 억	173078	N	N	0	N	N
34	20241125	160901	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1130	48	2	4.44	125498106	111875	101.20	1087	1149	1087	1406	758	1082	1121.77	0.54	5957	1110	1096	1073	1059	1036	1103	1066	167	324	500	710	1	1	30826118	348	-1.96	0.55	12	0.36	-576.00	2043.00	1557	20240318	-27.42	801	20240909	41.07	1557	-27.42	20240318	801	41.07	20240909	1557	-27.42	20240318	801	41.07	20240909	0.02	N	133820	500	166 억	167121	N	N	0	N	N
35	20241125	150920	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	46	2	4.25	122053996	108825	98.45	1087	1149	1087	1406	758	1082	1121.56	0.54	5954	1110	1096	1073	1059	1036	1103	1066	167	324	500	710	1	1	30826118	348	-1.96	0.55	12	0.35	-576.00	2043.00	1557	20240318	-27.55	801	20240909	40.82	1557	-27.55	20240318	801	40.82	20240909	1557	-27.55	20240318	801	40.82	20240909	0.02	N	133820	500	166 억	167121	N	N	0	N	N
36	20241125	140917	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1128	46	2	4.25	98707249	88078	79.68	1087	1149	1087	1406	758	1082	1120.68	0.54	6143	1110	1096	1073	1059	1036	1103	1066	167	324	500	710	1	1	30826118	348	-1.96	0.55	12	0.29	-576.00	2043.00	1557	20240318	-27.55	801	20240909	40.82	1557	-27.55	20240318	801	40.82	20240909	1557	-27.55	20240318	801	40.82	20240909	0.02	N	133820	500	166 억	167121	N	N	0	N	N
37	20241125	130911	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1122	40	2	3.70	90357596	80629	72.94	1087	1149	1087	1406	758	1082	1120.66	0.54	5967	1110	1096	1073	1059	1036	1103	1066	167	324	500	710	1	1	30826118	346	-1.95	0.55	12	0.26	-576.00	2043.00	1557	20240318	-27.94	801	20240909	40.07	1557	-27.94	20240318	801	40.07	20240909	1557	-27.94	20240318	801	40.07	20240909	0.02	N	133820	500	166 억	167121	N	N	0	N	N
38	20241125	120920	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1123	41	2	3.79	68942443	61598	55.72	1087	1149	1087	1406	758	1082	1119.23	0.54	5608	1110	1096	1073	1059	1036	1103	1066	167	324	500	710	1	1	30826118	346	-1.95	0.55	12	0.20	-576.00	2043.00	1557	20240318	-27.87	801	20240909	40.20	1557	-27.87	20240318	801	40.20	20240909	1557	-27.87	20240318	801	40.20	20240909	0.02	N	133820	500	166 억	167121	N	N	0	N	N
39	20241125	110914	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1130	48	2	4.44	63886057	57097	51.65	1087	1149	1087	1406	758	1082	1118.90	0.54	5826	1110	1096	1073	1059	1036	1103	1066	167	324	500	710	1	1	30826118	348	-1.96	0.55	12	0.19	-576.00	2043.00	1557	20240318	-27.42	801	20240909	41.07	1557	-27.42	20240318	801	41.07	20240909	1557	-27.42	20240318	801	41.07	20240909	0.02	N	133820	500	166 억	167121	N	N	0	N	N
40	20241125	100904	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1117	35	2	3.23	38252862	34300	31.03	1087	1149	1087	1406	758	1082	1115.24	0.54	4234	1110	1096	1073	1059	1036	1103	1066	167	324	500	710	1	1	30826118	344	-1.94	0.55	12	0.11	-576.00	2043.00	1557	20240318	-28.26	801	20240909	39.45	1557	-28.26	20240318	801	39.45	20240909	1557	-28.26	20240318	801	39.45	20240909	0.02	N	133820	500	166 억	167121	N	N	0	N	N
41	20241125	090904	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1098	16	2	1.48	5921662	5416	4.90	1087	1100	1087	1406	758	1082	1093.36	0.54	3673	1110	1096	1073	1059	1036	1103	1066	167	324	500	710	1	1	30826118	338	-1.91	0.54	12	0.02	-576.00	2043.00	1557	20240318	-29.48	801	20240909	37.08	1557	-29.48	20240318	801	37.08	20240909	1557	-29.48	20240318	801	37.08	20240909	0.02	N	133820	500	166 억	167121	N	N	0	N	N
42	20241122	160815	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1082	31	2	2.95	118428678	110218	297.39	1050	1087	1050	1366	736	1051	1074.49	0.57	-7225	1098	1074	1055	1031	1012	1065	1022	167	315	500	690	1	1	30826118	334	-1.88	0.53	12	0.36	-576.00	2043.00	1557	20240318	-30.51	801	20240909	35.08	1557	-30.51	20240318	801	35.08	20240909	1557	-30.51	20240318	801	35.08	20240909	0.02	N	133820	500	166 억	174312	N	N	0	N	N
43	20241122	150828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1079	28	2	2.66	99790754	92964	250.83	1050	1087	1050	1366	736	1051	1073.43	0.57	-6809	1098	1074	1055	1031	1012	1065	1022	167	315	500	690	1	1	30826118	333	-1.87	0.53	12	0.30	-576.00	2043.00	1557	20240318	-30.70	801	20240909	34.71	1557	-30.70	20240318	801	34.71	20240909	1557	-30.70	20240318	801	34.71	20240909	0.02	N	133820	500	166 억	174312	N	N	0	N	N
44	20241122	140828	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1075	24	2	2.28	75713220	70532	190.31	1050	1087	1050	1366	736	1051	1073.46	0.57	-5429	1098	1074	1055	1031	1012	1065	1022	167	315	500	690	1	1	30826118	331	-1.87	0.53	12	0.23	-576.00	2043.00	1557	20240318	-30.96	801	20240909	34.21	1557	-30.96	20240318	801	34.21	20240909	1557	-30.96	20240318	801	34.21	20240909	0.02	N	133820	500	166 억	174312	N	N	0	N	N
45	20241122	130824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1078	27	2	2.57	65650899	61177	165.07	1050	1087	1050	1366	736	1051	1073.13	0.57	-6145	1098	1074	1055	1031	1012	1065	1022	167	315	500	690	1	1	30826118	332	-1.87	0.53	12	0.20	-576.00	2043.00	1557	20240318	-30.76	801	20240909	34.58	1557	-30.76	20240318	801	34.58	20240909	1557	-30.76	20240318	801	34.58	20240909	0.02	N	133820	500	166 억	174312	N	N	0	N	N
46	20241122	120830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1084	33	2	3.14	60283836	56192	151.62	1050	1087	1050	1366	736	1051	1072.82	0.57	-5496	1098	1074	1055	1031	1012	1065	1022	167	315	500	690	1	1	30826118	334	-1.88	0.53	12	0.18	-576.00	2043.00	1557	20240318	-30.38	801	20240909	35.33	1557	-30.38	20240318	801	35.33	20240909	1557	-30.38	20240318	801	35.33	20240909	0.02	N	133820	500	166 억	174312	N	N	0	N	N
47	20241122	110822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1079	28	2	2.66	35572370	33348	89.98	1050	1079	1050	1366	736	1051	1066.70	0.57	-6629	1098	1074	1055	1031	1012	1065	1022	167	315	500	690	1	1	30826118	333	-1.87	0.53	12	0.11	-576.00	2043.00	1557	20240318	-30.70	801	20240909	34.71	1557	-30.70	20240318	801	34.71	20240909	1557	-30.70	20240318	801	34.71	20240909	0.02	N	133820	500	166 억	174312	N	N	0	N	N
48	20241122	100839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1066	15	2	1.43	21501951	20206	54.52	1050	1074	1050	1366	736	1051	1064.14	0.57	-6139	1098	1074	1055	1031	1012	1065	1022	167	315	500	690	1	1	30826118	329	-1.85	0.52	12	0.07	-576.00	2043.00	1557	20240318	-31.54	801	20240909	33.08	1557	-31.54	20240318	801	33.08	20240909	1557	-31.54	20240318	801	33.08	20240909	0.02	N	133820	500	166 억	174312	N	N	0	N	N
49	20241122	090830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1063	12	2	1.14	4684593	4461	12.04	1050	1063	1050	1366	736	1051	1050.12	0.57	-2784	1098	1074	1055	1031	1012	1065	1022	167	315	500	690	1	1	30826118	328	-1.85	0.52	12	0.01	-576.00	2043.00	1557	20240318	-31.73	801	20240909	32.71	1557	-31.73	20240318	801	32.71	20240909	1557	-31.73	20240318	801	32.71	20240909	0.02	N	133820	500	166 억	174312	N	N	0	N	N
50	20241121	160821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1051	-14	5	-1.31	37153109	35561	25.47	1079	1079	1036	1384	746	1065	1043.75	0.58	-4066	1151	1108	1057	1014	963	1129	1035	167	319	500	700	1	1	30826118	324	-1.82	0.51	12	0.12	-576.00	2043.00	1557	20240318	-32.50	801	20240909	31.21	1557	-32.50	20240318	801	31.21	20240909	1557	-32.50	20240318	801	31.21	20240909	0.01	N	133820	500	166 억	178337	N	N	1	N	N
51	20241121	150839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1054	-11	5	-1.03	31342138	30031	21.51	1079	1079	1036	1384	746	1065	1043.66	0.58	-4054	1151	1108	1057	1014	963	1129	1035	167	319	500	700	1	1	30826118	325	-1.83	0.52	12	0.10	-576.00	2043.00	1557	20240318	-32.31	801	20240909	31.59	1557	-32.31	20240318	801	31.59	20240909	1557	-32.31	20240318	801	31.59	20240909	0.01	N	133820	500	166 억	178337	N	N	1	N	N
52	20241121	140839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1044	-21	5	-1.97	26800920	25695	18.41	1079	1079	1036	1384	746	1065	1043.04	0.58	-3629	1151	1108	1057	1014	963	1129	1035	167	319	500	700	1	1	30826118	322	-1.81	0.51	12	0.08	-576.00	2043.00	1557	20240318	-32.95	801	20240909	30.34	1557	-32.95	20240318	801	30.34	20240909	1557	-32.95	20240318	801	30.34	20240909	0.01	N	133820	500	166 억	178337	N	N	1	N	N
53	20241121	130830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1043	-22	5	-2.07	18527811	17755	12.72	1079	1079	1036	1384	746	1065	1043.52	0.58	86	1151	1108	1057	1014	963	1129	1035	167	319	500	700	1	1	30826118	322	-1.81	0.51	12	0.06	-576.00	2043.00	1557	20240318	-33.01	801	20240909	30.21	1557	-33.01	20240318	801	30.21	20240909	1557	-33.01	20240318	801	30.21	20240909	0.01	N	133820	500	166 억	178337	N	N	1	N	N
54	20241121	120831	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1043	-22	5	-2.07	16863250	16161	11.58	1079	1079	1036	1384	746	1065	1043.45	0.58	360	1151	1108	1057	1014	963	1129	1035	167	319	500	700	1	1	30826118	322	-1.81	0.51	12	0.05	-576.00	2043.00	1557	20240318	-33.01	801	20240909	30.21	1557	-33.01	20240318	801	30.21	20240909	1557	-33.01	20240318	801	30.21	20240909	0.01	N	133820	500	166 억	178337	N	N	1	N	N
55	20241121	110834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1039	-26	5	-2.44	16390999	15709	11.25	1079	1079	1036	1384	746	1065	1043.41	0.58	237	1151	1108	1057	1014	963	1129	1035	167	319	500	700	1	1	30826118	320	-1.80	0.51	12	0.05	-576.00	2043.00	1557	20240318	-33.27	801	20240909	29.71	1557	-33.27	20240318	801	29.71	20240909	1557	-33.27	20240318	801	29.71	20240909	0.01	N	133820	500	166 억	178337	N	N	1	N	N
56	20241121	100834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1044	-21	5	-1.97	11094451	10616	7.60	1079	1079	1038	1384	746	1065	1045.07	0.58	155	1151	1108	1057	1014	963	1129	1035	167	319	500	700	1	1	30826118	322	-1.81	0.51	12	0.03	-576.00	2043.00	1557	20240318	-32.95	801	20240909	30.34	1557	-32.95	20240318	801	30.34	20240909	1557	-32.95	20240318	801	30.34	20240909	0.01	N	133820	500	166 억	178337	N	N	1	N	N
57	20241121	090834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1054	-11	5	-1.03	578994	540	0.39	1079	1079	1052	1384	746	1065	1072.24	0.58	-62	1151	1108	1057	1014	963	1129	1035	167	319	500	700	1	1	30826118	325	-1.83	0.52	12	0.00	-576.00	2043.00	1557	20240318	-32.31	801	20240909	31.59	1557	-32.31	20240318	801	31.59	20240909	1557	-32.31	20240318	801	31.59	20240909	0.01	N	133820	500	166 억	178337	N	N	1	N	N
58	20241120	160827	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1065	30	2	2.90	148491706	139433	208.10	1006	1100	1006	1345	725	1035	1064.97	0.60	-5591	1073	1053	1026	1006	979	1040	993	167	310	500	680	1	1	30826118	328	-1.85	0.52	12	0.45	-576.00	2043.00	1557	20240318	-31.60	801	20240909	32.96	1557	-31.60	20240318	801	32.96	20240909	1557	-31.60	20240318	801	32.96	20240909	0.02	N	133820	500	166 억	183861	N	N	1	N	N
59	20241120	150837	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1077	42	2	4.06	130208113	122295	182.52	1006	1100	1006	1345	725	1035	1064.71	0.60	-6642	1073	1053	1026	1006	979	1040	993	167	310	500	680	1	1	30826118	332	-1.87	0.53	12	0.40	-576.00	2043.00	1557	20240318	-30.83	801	20240909	34.46	1557	-30.83	20240318	801	34.46	20240909	1557	-30.83	20240318	801	34.46	20240909	0.02	N	133820	500	166 억	183861	N	N	0	N	N
60	20241120	140840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1080	45	2	4.35	101249266	95342	142.29	1006	1100	1006	1345	725	1035	1061.96	0.60	-7289	1073	1053	1026	1006	979	1040	993	167	310	500	680	1	1	30826118	333	-1.88	0.53	12	0.31	-576.00	2043.00	1557	20240318	-30.64	801	20240909	34.83	1557	-30.64	20240318	801	34.83	20240909	1557	-30.64	20240318	801	34.83	20240909	0.02	N	133820	500	166 억	183861	N	N	0	N	N
61	20241120	130842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1054	19	2	1.84	59417255	56310	84.04	1006	1100	1006	1345	725	1035	1055.18	0.60	-5043	1073	1053	1026	1006	979	1040	993	167	310	500	680	1	1	30826118	325	-1.83	0.52	12	0.18	-576.00	2043.00	1557	20240318	-32.31	801	20240909	31.59	1557	-32.31	20240318	801	31.59	20240909	1557	-32.31	20240318	801	31.59	20240909	0.02	N	133820	500	166 억	183861	N	N	0	N	N
62	20241120	120840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1041	6	2	0.58	43134002	40876	61.01	1006	1100	1006	1345	725	1035	1055.24	0.60	-2430	1073	1053	1026	1006	979	1040	993	167	310	500	680	1	1	30826118	321	-1.81	0.51	12	0.13	-576.00	2043.00	1557	20240318	-33.14	801	20240909	29.96	1557	-33.14	20240318	801	29.96	20240909	1557	-33.14	20240318	801	29.96	20240909	0.02	N	133820	500	166 억	183861	N	N	0	N	N
63	20241120	110842	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1040	5	2	0.48	37639166	35595	53.12	1006	1100	1006	1345	725	1035	1057.43	0.60	325	1073	1053	1026	1006	979	1040	993	167	310	500	680	1	1	30826118	321	-1.81	0.51	12	0.12	-576.00	2043.00	1557	20240318	-33.20	801	20240909	29.84	1557	-33.20	20240318	801	29.84	20240909	1557	-33.20	20240318	801	29.84	20240909	0.02	N	133820	500	166 억	183861	N	N	0	N	N
64	20241120	100840	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1031	-4	5	-0.39	32772044	30873	46.08	1006	1100	1006	1345	725	1035	1061.51	0.60	-856	1073	1053	1026	1006	979	1040	993	167	310	500	680	1	1	30826118	318	-1.79	0.50	12	0.10	-576.00	2043.00	1557	20240318	-33.78	801	20240909	28.71	1557	-33.78	20240318	801	28.71	20240909	1557	-33.78	20240318	801	28.71	20240909	0.02	N	133820	500	166 억	183861	N	N	0	N	N
65	20241120	090839	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1020	-15	5	-1.45	193156	191	0.29	1006	1021	1006	1345	725	1035	1011.29	0.60	35	1073	1053	1026	1006	979	1040	993	167	310	500	680	1	1	30826118	314	-1.77	0.50	12	0.00	-576.00	2043.00	1557	20240318	-34.49	801	20240909	27.34	1557	-34.49	20240318	801	27.34	20240909	1557	-34.49	20240318	801	27.34	20240909	0.02	N	133820	500	166 억	183861	N	N	0	N	N
66	20241119	160753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1035	-11	5	-1.05	68691507	66944	74.51	1046	1046	999	1359	733	1046	1026.10	0.59	1436	1093	1069	1022	998	951	1081	1010	167	313	500	690	1	1	30826118	319	-1.80	0.51	12	0.22	-576.00	2043.00	1557	20240318	-33.53	801	20240909	29.21	1557	-33.53	20240318	801	29.21	20240909	1557	-33.53	20240318	801	29.21	20240909	0.02	N	133820	500	166 억	182386	N	N	0	N	N
67	20241119	150805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1043	-3	5	-0.29	65194223	63566	70.75	1046	1046	999	1359	733	1046	1025.61	0.59	1432	1093	1069	1022	998	951	1081	1010	167	313	500	690	1	1	30826118	322	-1.81	0.51	12	0.21	-576.00	2043.00	1557	20240318	-33.01	801	20240909	30.21	1557	-33.01	20240318	801	30.21	20240909	1557	-33.01	20240318	801	30.21	20240909	0.02	N	133820	500	166 억	182386	N	N	0	N	N
68	20241119	140805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1040	-6	5	-0.57	50661211	49522	55.12	1046	1046	999	1359	733	1046	1023.00	0.59	1236	1093	1069	1022	998	951	1081	1010	167	313	500	690	1	1	30826118	321	-1.81	0.51	12	0.16	-576.00	2043.00	1557	20240318	-33.20	801	20240909	29.84	1557	-33.20	20240318	801	29.84	20240909	1557	-33.20	20240318	801	29.84	20240909	0.02	N	133820	500	166 억	182386	N	N	0	N	N
69	20241119	130808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1029	-17	5	-1.63	42348382	41474	46.16	1046	1046	999	1359	733	1046	1021.08	0.59	2958	1093	1069	1022	998	951	1081	1010	167	313	500	690	1	1	30826118	317	-1.79	0.50	12	0.13	-576.00	2043.00	1557	20240318	-33.91	801	20240909	28.46	1557	-33.91	20240318	801	28.46	20240909	1557	-33.91	20240318	801	28.46	20240909	0.02	N	133820	500	166 억	182386	N	N	0	N	N
70	20241119	120800	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1035	-11	5	-1.05	37681575	36928	41.10	1046	1046	999	1359	733	1046	1020.41	0.59	2902	1093	1069	1022	998	951	1081	1010	167	313	500	690	1	1	30826118	319	-1.80	0.51	12	0.12	-576.00	2043.00	1557	20240318	-33.53	801	20240909	29.21	1557	-33.53	20240318	801	29.21	20240909	1557	-33.53	20240318	801	29.21	20240909	0.02	N	133820	500	166 억	182386	N	N	0	N	N
71	20241119	110809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1020	-26	5	-2.49	27508596	27004	30.06	1046	1046	999	1359	733	1046	1018.69	0.59	2691	1093	1069	1022	998	951	1081	1010	167	313	500	690	1	1	30826118	314	-1.77	0.50	12	0.09	-576.00	2043.00	1557	20240318	-34.49	801	20240909	27.34	1557	-34.49	20240318	801	27.34	20240909	1557	-34.49	20240318	801	27.34	20240909	0.02	N	133820	500	166 억	182386	N	N	0	N	N
72	20241119	100830	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1006	-40	5	-3.82	19809597	19432	21.63	1046	1046	999	1359	733	1046	1019.43	0.59	4684	1093	1069	1022	998	951	1081	1010	167	313	500	690	1	1	30826118	310	-1.75	0.49	12	0.06	-576.00	2043.00	1557	20240318	-35.39	801	20240909	25.59	1557	-35.39	20240318	801	25.59	20240909	1557	-35.39	20240318	801	25.59	20240909	0.02	N	133820	500	166 억	182386	N	N	0	N	N
73	20241119	090822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1009	-37	5	-3.54	11981921	11643	12.96	1046	1046	1002	1359	733	1046	1029.11	0.59	3557	1093	1069	1022	998	951	1081	1010	167	313	500	690	1	1	30826118	311	-1.75	0.49	12	0.04	-576.00	2043.00	1557	20240318	-35.20	801	20240909	25.97	1557	-35.20	20240318	801	25.97	20240909	1557	-35.20	20240318	801	25.97	20240909	0.02	N	133820	500	166 억	182386	N	N	0	N	N
74	20241118	160757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1046	36	2	3.56	87478828	86331	52.69	1009	1046	975	1313	707	1010	1013.28	0.56	8329	1152	1080	1017	945	882	1117	982	167	303	500	660	1	1	30826118	322	-1.82	0.51	12	0.28	-576.00	2043.00	1557	20240318	-32.82	801	20240909	30.59	1557	-32.82	20240318	801	30.59	20240909	1557	-32.82	20240318	801	30.59	20240909	0.01	N	133820	500	166 억	174069	N	N	0	N	N
75	20241118	150806	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1027	17	2	1.68	75075813	74376	45.40	1009	1034	975	1313	707	1010	1009.41	0.56	1285	1152	1080	1017	945	882	1117	982	167	303	500	660	1	1	30826118	317	-1.78	0.50	12	0.24	-576.00	2043.00	1557	20240318	-34.04	801	20240909	28.21	1557	-34.04	20240318	801	28.21	20240909	1557	-34.04	20240318	801	28.21	20240909	0.01	N	133820	500	166 억	174069	N	N	0	N	N
76	20241118	140807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1028	18	2	1.78	72644810	72008	43.95	1009	1034	975	1313	707	1010	1008.84	0.56	1291	1152	1080	1017	945	882	1117	982	167	303	500	660	1	1	30826118	317	-1.78	0.50	12	0.23	-576.00	2043.00	1557	20240318	-33.98	801	20240909	28.34	1557	-33.98	20240318	801	28.34	20240909	1557	-33.98	20240318	801	28.34	20240909	0.01	N	133820	500	166 억	174069	N	N	0	N	N
77	20241118	130805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1031	21	2	2.08	69887743	69329	42.32	1009	1034	975	1313	707	1010	1008.06	0.56	1617	1152	1080	1017	945	882	1117	982	167	303	500	660	1	1	30826118	318	-1.79	0.50	12	0.22	-576.00	2043.00	1557	20240318	-33.78	801	20240909	28.71	1557	-33.78	20240318	801	28.71	20240909	1557	-33.78	20240318	801	28.71	20240909	0.01	N	133820	500	166 억	174069	N	N	0	N	N
78	20241118	120807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1020	10	2	0.99	50010279	49885	30.45	1009	1030	975	1313	707	1010	1002.51	0.56	2253	1152	1080	1017	945	882	1117	982	167	303	500	660	1	1	30826118	314	-1.77	0.50	12	0.16	-576.00	2043.00	1557	20240318	-34.49	801	20240909	27.34	1557	-34.49	20240318	801	27.34	20240909	1557	-34.49	20240318	801	27.34	20240909	0.01	N	133820	500	166 억	174069	N	N	0	N	N
79	20241118	110808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	996	-14	5	-1.39	26997445	27208	16.61	1009	1009	975	1313	707	1010	992.26	0.56	3806	1152	1080	1017	945	882	1117	982	167	303	500	660	1	1	30826118	307	-1.73	0.49	12	0.09	-576.00	2043.00	1557	20240318	-36.03	801	20240909	24.34	1557	-36.03	20240318	801	24.34	20240909	1557	-36.03	20240318	801	24.34	20240909	0.01	N	133820	500	166 억	174069	N	N	0	N	N
80	20241118	100758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	998	-12	5	-1.19	11870547	11968	7.30	1009	1009	975	1313	707	1010	991.86	0.56	2422	1152	1080	1017	945	882	1117	982	167	303	500	660	1	1	30826118	308	-1.73	0.49	12	0.04	-576.00	2043.00	1557	20240318	-35.90	801	20240909	24.59	1557	-35.90	20240318	801	24.59	20240909	1557	-35.90	20240318	801	24.59	20240909	0.01	N	133820	500	166 억	174069	N	N	0	N	N
81	20241118	090758	57	100.00	KOSPI	철강.금속	N	N	N	N	N	994	-16	5	-1.58	4255783	4293	2.62	1009	1009	975	1313	707	1010	991.33	0.56	283	1152	1080	1017	945	882	1117	982	167	303	500	660	1	1	30826118	306	-1.73	0.49	12	0.01	-576.00	2043.00	1557	20240318	-36.16	801	20240909	24.09	1557	-36.16	20240318	801	24.09	20240909	1557	-36.16	20240318	801	24.09	20240909	0.01	N	133820	500	166 억	174069	N	N	0	N	N
82	20241115	160824	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1010	35	2	3.59	162696726	162226	9.17	966	1089	954	1267	683	975	1002.90	0.54	6401	1287	1130	1030	873	773	1081	824	167	292	500	640	1	1	30826118	311	-1.75	0.49	12	0.53	-576.00	2043.00	1557	20240318	-35.13	801	20240909	26.09	1557	-35.13	20240318	801	26.09	20240909	1557	-35.13	20240318	801	26.09	20240909	0.01	N	133820	500	166 억	167597	N	N	0	N	N
83	20241115	150849	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1018	43	2	4.41	150832233	150625	8.52	966	1089	954	1267	683	975	1001.38	0.54	8343	1287	1130	1030	873	773	1081	824	167	292	500	640	1	1	30826118	314	-1.77	0.50	12	0.49	-576.00	2043.00	1557	20240318	-34.62	801	20240909	27.09	1557	-34.62	20240318	801	27.09	20240909	1557	-34.62	20240318	801	27.09	20240909	0.01	N	133820	500	166 억	167597	N	N	0	N	N
84	20241115	140838	57	100.00	KOSPI	철강.금속	N	N	N	N	N	996	21	2	2.15	140764344	140523	7.95	966	1089	954	1267	683	975	1001.72	0.54	8507	1287	1130	1030	873	773	1081	824	167	292	500	640	1	1	30826118	307	-1.73	0.49	12	0.46	-576.00	2043.00	1557	20240318	-36.03	801	20240909	24.34	1557	-36.03	20240318	801	24.34	20240909	1557	-36.03	20240318	801	24.34	20240909	0.01	N	133820	500	166 억	167597	N	N	0	N	N
85	20241115	130841	57	100.00	KOSPI	철강.금속	N	N	N	N	N	989	14	2	1.44	135911169	135618	7.67	966	1089	954	1267	683	975	1002.16	0.54	10015	1287	1130	1030	873	773	1081	824	167	292	500	640	1	1	30826118	305	-1.72	0.48	12	0.44	-576.00	2043.00	1557	20240318	-36.48	801	20240909	23.47	1557	-36.48	20240318	801	23.47	20240909	1557	-36.48	20240318	801	23.47	20240909	0.01	N	133820	500	166 억	167597	N	N	0	N	N
86	20241115	120844	57	100.00	KOSPI	철강.금속	N	N	N	N	N	983	8	2	0.82	130247495	129896	7.35	966	1089	954	1267	683	975	1002.71	0.54	9572	1287	1130	1030	873	773	1081	824	167	292	500	640	1	1	30826118	303	-1.71	0.48	12	0.42	-576.00	2043.00	1557	20240318	-36.87	801	20240909	22.72	1557	-36.87	20240318	801	22.72	20240909	1557	-36.87	20240318	801	22.72	20240909	0.01	N	133820	500	166 억	167597	N	N	0	N	N
87	20241115	110821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	970	-5	5	-0.51	122048077	121561	6.87	966	1089	954	1267	683	975	1004.01	0.54	8541	1287	1130	1030	873	773	1081	824	167	292	500	640	1	1	30826118	299	-1.68	0.47	12	0.39	-576.00	2043.00	1557	20240318	-37.70	801	20240909	21.10	1557	-37.70	20240318	801	21.10	20240909	1557	-37.70	20240318	801	21.10	20240909	0.01	N	133820	500	166 억	167597	N	N	0	N	N
88	20241115	100822	57	100.00	KOSPI	철강.금속	N	N	N	N	N	956	-19	5	-1.95	107812862	106899	6.04	966	1089	954	1267	683	975	1008.55	0.54	4758	1287	1130	1030	873	773	1081	824	167	292	500	640	1	1	30826118	295	-1.66	0.47	12	0.35	-576.00	2043.00	1557	20240318	-38.60	801	20240909	19.35	1557	-38.60	20240318	801	19.35	20240909	1557	-38.60	20240318	801	19.35	20240909	0.01	N	133820	500	166 억	167597	N	N	0	N	N
89	20241115	090753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1020	45	2	4.62	9555690	9561	0.54	966	1028	966	1267	683	975	999.44	0.54	466	1287	1130	1030	873	773	1081	824	167	292	500	640	1	1	30826118	314	-1.77	0.50	12	0.03	-576.00	2043.00	1557	20240318	-34.49	801	20240909	27.34	1557	-34.49	20240318	801	27.34	20240909	1557	-34.49	20240318	801	27.34	20240909	0.01	N	133820	500	166 억	167597	N	N	0	N	N
90	20241114	160816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	953	-17	5	-1.75	1862484424	1739106	1935.87	976	1187	930	1261	679	970	1070.94	0.53	5604	1103	1036	1003	936	903	1020	920	167	291	500	640	1	1	30826118	294	-1.65	0.47	12	5.64	-576.00	2043.00	1557	20240318	-38.79	801	20240909	18.98	1557	-38.79	20240318	801	18.98	20240909	1557	-38.79	20240318	801	18.98	20240909	0.00	N	133820	500	166 억	164021	N	N	0	N	N
91	20241114	150821	57	100.00	KOSPI	철강.금속	N	N	N	N	N	930	-40	5	-4.12	1827763062	1702592	1895.22	976	1187	930	1261	679	970	1073.52	0.53	7885	1103	1036	1003	936	903	1020	920	167	291	500	640	1	1	30826118	287	-1.61	0.46	12	5.52	-576.00	2043.00	1557	20240318	-40.27	801	20240909	16.10	1557	-40.27	20240318	801	16.10	20240909	1557	-40.27	20240318	801	16.10	20240909	0.00	N	133820	500	166 억	164021	N	N	0	N	N
92	20241114	140816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	954	-16	5	-1.65	1717653656	1586398	1765.88	976	1187	948	1261	679	970	1082.74	0.53	15204	1103	1036	1003	936	903	1020	920	167	291	500	640	1	1	30826118	294	-1.66	0.47	12	5.15	-576.00	2043.00	1557	20240318	-38.73	801	20240909	19.10	1557	-38.73	20240318	801	19.10	20240909	1557	-38.73	20240318	801	19.10	20240909	0.00	N	133820	500	166 억	164021	N	N	0	N	N
93	20241114	130816	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1057	87	2	8.97	1355269310	1220319	1358.39	976	1187	961	1261	679	970	1110.59	0.53	1376	1103	1036	1003	936	903	1020	920	167	291	500	640	1	1	30826118	326	-1.84	0.52	12	3.96	-576.00	2043.00	1557	20240318	-32.11	801	20240909	31.96	1557	-32.11	20240318	801	31.96	20240909	1557	-32.11	20240318	801	31.96	20240909	0.00	N	133820	500	166 억	164021	N	N	0	N	N
94	20241114	120814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	989	19	2	1.96	11866253	12067	13.43	976	993	961	1261	679	970	983.36	0.53	-123	1103	1036	1003	936	903	1020	920	167	291	500	640	1	1	30826118	305	-1.72	0.48	12	0.04	-576.00	2043.00	1557	20240318	-36.48	801	20240909	23.47	1557	-36.48	20240318	801	23.47	20240909	1557	-36.48	20240318	801	23.47	20240909	0.00	N	133820	500	166 억	164021	N	N	0	N	N
95	20241114	110814	57	100.00	KOSPI	철강.금속	N	N	N	N	N	979	9	2	0.93	9220804	9382	10.44	976	993	961	1261	679	970	982.82	0.53	-97	1103	1036	1003	936	903	1020	920	167	291	500	640	1	1	30826118	302	-1.70	0.48	12	0.03	-576.00	2043.00	1557	20240318	-37.12	801	20240909	22.22	1557	-37.12	20240318	801	22.22	20240909	1557	-37.12	20240318	801	22.22	20240909	0.00	N	133820	500	166 억	164021	N	N	0	N	N
96	20241114	100834	57	100.00	KOSPI	철강.금속	N	N	N	N	N	962	-8	5	-0.82	4876690	4987	5.55	976	992	961	1261	679	970	977.88	0.53	99	1103	1036	1003	936	903	1020	920	167	291	500	640	1	1	30826118	297	-1.67	0.47	12	0.02	-576.00	2043.00	1557	20240318	-38.21	801	20240909	20.10	1557	-38.21	20240318	801	20.10	20240909	1557	-38.21	20240318	801	20.10	20240909	0.00	N	133820	500	166 억	164021	N	N	0	N	N
97	20241114	090809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	970	0	3	0.00	0	0	0.00	0	0	0	1261	679	970	0.00	0.53	0	1103	1036	1003	936	903	1020	920	167	291	500	640	1	1	30826118	299	-1.68	0.47	12	0.00	-576.00	2043.00	1557	20240318	-37.70	801	20240909	21.10	1557	-37.70	20240318	801	21.10	20240909	1557	-37.70	20240318	801	21.10	20240909	0.00	N	133820	500	166 억	164021	N	N	0	N	N
98	20241112	160746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1048	-31	5	-2.87	135013830	127897	32.22	1069	1088	1036	1402	756	1079	1055.65	0.55	-5230	1171	1124	1078	1031	985	1102	1009	167	323	500	710	1	1	30826118	323	-1.82	0.51	12	0.41	-576.00	2043.00	1557	20240318	-32.69	801	20240909	30.84	1557	-32.69	20240318	801	30.84	20240909	1557	-32.69	20240318	801	30.84	20240909	0.00	N	133820	500	166 억	170333	N	N	0	N	N
99	20241112	150753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1058	-21	5	-1.95	124705668	118069	29.74	1069	1088	1036	1402	756	1079	1056.21	0.55	-5049	1171	1124	1078	1031	985	1102	1009	167	323	500	710	1	1	30826118	326	-1.84	0.52	12	0.38	-576.00	2043.00	1557	20240318	-32.05	801	20240909	32.08	1557	-32.05	20240318	801	32.08	20240909	1557	-32.05	20240318	801	32.08	20240909	0.00	N	133820	500	166 억	170333	N	N	0	N	N
100	20241112	140759	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1047	-32	5	-2.97	121339701	114871	28.94	1069	1088	1036	1402	756	1079	1056.31	0.55	-4748	1171	1124	1078	1031	985	1102	1009	167	323	500	710	1	1	30826118	323	-1.82	0.51	12	0.37	-576.00	2043.00	1557	20240318	-32.76	801	20240909	30.71	1557	-32.76	20240318	801	30.71	20240909	1557	-32.76	20240318	801	30.71	20240909	0.00	N	133820	500	166 억	170333	N	N	0	N	N
101	20241112	130756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1062	-17	5	-1.58	115191385	109012	27.46	1069	1088	1036	1402	756	1079	1056.69	0.55	-5881	1171	1124	1078	1031	985	1102	1009	167	323	500	710	1	1	30826118	327	-1.84	0.52	12	0.35	-576.00	2043.00	1557	20240318	-31.79	801	20240909	32.58	1557	-31.79	20240318	801	32.58	20240909	1557	-31.79	20240318	801	32.58	20240909	0.00	N	133820	500	166 억	170333	N	N	0	N	N
102	20241112	120754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1058	-21	5	-1.95	104599330	99068	24.96	1069	1088	1036	1402	756	1079	1055.83	0.55	-3351	1171	1124	1078	1031	985	1102	1009	167	323	500	710	1	1	30826118	326	-1.84	0.52	12	0.32	-576.00	2043.00	1557	20240318	-32.05	801	20240909	32.08	1557	-32.05	20240318	801	32.08	20240909	1557	-32.05	20240318	801	32.08	20240909	0.00	N	133820	500	166 억	170333	N	N	0	N	N
103	20241112	110753	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1046	-33	5	-3.06	83332097	78974	19.90	1069	1088	1036	1402	756	1079	1055.18	0.55	578	1171	1124	1078	1031	985	1102	1009	167	323	500	710	1	1	30826118	322	-1.82	0.51	12	0.26	-576.00	2043.00	1557	20240318	-32.82	801	20240909	30.59	1557	-32.82	20240318	801	30.59	20240909	1557	-32.82	20240318	801	30.59	20240909	0.00	N	133820	500	166 억	170333	N	N	0	N	N
104	20241112	100751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1057	-22	5	-2.04	51779873	48825	12.30	1069	1088	1050	1402	756	1079	1060.52	0.55	-425	1171	1124	1078	1031	985	1102	1009	167	323	500	710	1	1	30826118	326	-1.84	0.52	12	0.16	-576.00	2043.00	1557	20240318	-32.11	801	20240909	31.96	1557	-32.11	20240318	801	31.96	20240909	1557	-32.11	20240318	801	31.96	20240909	0.00	N	133820	500	166 억	170333	N	N	0	N	N
105	20241112	090751	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1060	-19	5	-1.76	13312690	12517	3.15	1069	1075	1059	1402	756	1079	1063.57	0.55	167	1171	1124	1078	1031	985	1102	1009	167	323	500	710	1	1	30826118	327	-1.84	0.52	12	0.04	-576.00	2043.00	1557	20240318	-31.92	801	20240909	32.33	1557	-31.92	20240318	801	32.33	20240909	1557	-31.92	20240318	801	32.33	20240909	0.00	N	133820	500	166 억	170333	N	N	0	N	N
106	20241111	160745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1079	-16	5	-1.46	424069115	395895	11.34	1095	1125	1032	1423	767	1095	1071.07	0.52	10491	1331	1213	1083	965	835	1272	1024	167	328	500	720	1	1	30826118	333	-1.87	0.53	12	1.28	-576.00	2043.00	1557	20240318	-30.70	801	20240909	34.71	1557	-30.70	20240318	801	34.71	20240909	1557	-30.70	20240318	801	34.71	20240909	0.00	N	133820	500	166 억	159842	N	N	1	N	N
107	20241111	150808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1075	-20	5	-1.83	403205930	376459	10.79	1095	1125	1032	1423	767	1095	1070.96	0.52	11116	1331	1213	1083	965	835	1272	1024	167	328	500	720	1	1	30826118	331	-1.87	0.53	12	1.22	-576.00	2043.00	1557	20240318	-30.96	801	20240909	34.21	1557	-30.96	20240318	801	34.21	20240909	1557	-30.96	20240318	801	34.21	20240909	0.00	N	133820	500	166 억	159842	N	N	1	N	N
108	20241111	140757	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1063	-32	5	-2.92	382862257	357504	10.24	1095	1125	1032	1423	767	1095	1070.83	0.52	10866	1331	1213	1083	965	835	1272	1024	167	328	500	720	1	1	30826118	328	-1.85	0.52	12	1.16	-576.00	2043.00	1557	20240318	-31.73	801	20240909	32.71	1557	-31.73	20240318	801	32.71	20240909	1557	-31.73	20240318	801	32.71	20240909	0.00	N	133820	500	166 억	159842	N	N	1	N	N
109	20241111	130754	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1073	-22	5	-2.01	370665180	346063	9.91	1095	1125	1032	1423	767	1095	1070.99	0.52	10734	1331	1213	1083	965	835	1272	1024	167	328	500	720	1	1	30826118	331	-1.86	0.53	12	1.12	-576.00	2043.00	1557	20240318	-31.09	801	20240909	33.96	1557	-31.09	20240318	801	33.96	20240909	1557	-31.09	20240318	801	33.96	20240909	0.00	N	133820	500	166 억	159842	N	N	1	N	N
110	20241111	120752	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1063	-32	5	-2.92	346767161	323628	9.27	1095	1125	1032	1423	767	1095	1071.39	0.52	11078	1331	1213	1083	965	835	1272	1024	167	328	500	720	1	1	30826118	328	-1.85	0.52	12	1.05	-576.00	2043.00	1557	20240318	-31.73	801	20240909	32.71	1557	-31.73	20240318	801	32.71	20240909	1557	-31.73	20240318	801	32.71	20240909	0.00	N	133820	500	166 억	159842	N	N	1	N	N
111	20241111	110748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1074	-21	5	-1.92	332094488	309903	8.88	1095	1125	1032	1423	767	1095	1071.50	0.52	12064	1331	1213	1083	965	835	1272	1024	167	328	500	720	1	1	30826118	331	-1.86	0.53	12	1.01	-576.00	2043.00	1557	20240318	-31.02	801	20240909	34.08	1557	-31.02	20240318	801	34.08	20240909	1557	-31.02	20240318	801	34.08	20240909	0.00	N	133820	500	166 억	159842	N	N	1	N	N
112	20241111	100746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1057	-38	5	-3.47	258457314	242099	6.94	1095	1125	1032	1423	767	1095	1067.40	0.52	11296	1331	1213	1083	965	835	1272	1024	167	328	500	720	1	1	30826118	326	-1.84	0.52	12	0.79	-576.00	2043.00	1557	20240318	-32.11	801	20240909	31.96	1557	-32.11	20240318	801	31.96	20240909	1557	-32.11	20240318	801	31.96	20240909	0.00	N	133820	500	166 억	159842	N	N	1	N	N
113	20241111	090743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1067	-28	5	-2.56	71204955	66200	1.90	1095	1095	1060	1423	767	1095	1075.17	0.52	1665	1331	1213	1083	965	835	1272	1024	167	328	500	720	1	1	30826118	329	-1.85	0.52	12	0.21	-576.00	2043.00	1557	20240318	-31.47	801	20240909	33.21	1557	-31.47	20240318	801	33.21	20240909	1557	-31.47	20240318	801	33.21	20240909	0.00	N	133820	500	166 억	159842	N	N	1	N	N
114	20241108	160740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1095	170	2	18.38	3790506224	3480258	5217.70	993	1201	953	1202	648	925	1089.13	0.54	-6662	970	947	920	897	870	959	909	167	277	500	610	1	1	30826118	338	-1.90	0.54	12	11.29	-576.00	2043.00	1557	20240318	-29.67	801	20240909	36.70	1557	-29.67	20240318	801	36.70	20240909	1557	-29.67	20240318	801	36.70	20240909	0.00	N	133820	500	166 억	166499	N	N	1	N	N
115	20241108	150746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1009	84	2	9.08	3621689731	3320802	4978.64	993	1201	953	1202	648	925	1090.61	0.54	-6612	970	947	920	897	870	959	909	167	277	500	610	1	1	30826118	311	-1.75	0.49	12	10.77	-576.00	2043.00	1557	20240318	-35.20	801	20240909	25.97	1557	-35.20	20240318	801	25.97	20240909	1557	-35.20	20240318	801	25.97	20240909	0.00	N	133820	500	166 억	166499	N	N	1	N	N
116	20241108	140743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1110	185	2	20.00	2975404635	2695456	4041.10	993	1201	953	1202	648	925	1103.86	0.54	-5024	970	947	920	897	870	959	909	167	277	500	610	1	1	30826118	342	-1.93	0.54	12	8.74	-576.00	2043.00	1557	20240318	-28.71	801	20240909	38.58	1557	-28.71	20240318	801	38.58	20240909	1557	-28.71	20240318	801	38.58	20240909	0.00	N	133820	500	166 억	166499	N	N	1	N	N
117	20241108	130747	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1078	153	2	16.54	562328420	549674	824.09	993	1082	953	1202	648	925	1023.02	0.54	-6864	970	947	920	897	870	959	909	167	277	500	610	1	1	30826118	332	-1.87	0.53	12	1.78	-576.00	2043.00	1557	20240318	-30.76	801	20240909	34.58	1557	-30.76	20240318	801	34.58	20240909	1557	-30.76	20240318	801	34.58	20240909	0.00	N	133820	500	166 억	166499	N	N	1	N	N
118	20241108	120746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	993	68	2	7.35	391404519	386029	578.75	993	1058	953	1202	648	925	1013.93	0.54	431	970	947	920	897	870	959	909	167	277	500	610	1	1	30826118	306	-1.72	0.49	12	1.25	-576.00	2043.00	1557	20240318	-36.22	801	20240909	23.97	1557	-36.22	20240318	801	23.97	20240909	1557	-36.22	20240318	801	23.97	20240909	0.00	N	133820	500	166 억	166499	N	N	1	N	N
119	20241108	110743	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1008	83	2	8.97	361135321	355377	532.79	993	1058	953	1202	648	925	1016.20	0.54	-7400	970	947	920	897	870	959	909	167	277	500	610	1	1	30826118	311	-1.75	0.49	12	1.15	-576.00	2043.00	1557	20240318	-35.26	801	20240909	25.84	1557	-35.26	20240318	801	25.84	20240909	1557	-35.26	20240318	801	25.84	20240909	0.00	N	133820	500	166 억	166499	N	N	1	N	N
120	20241108	100756	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1010	85	2	9.19	327532555	322040	482.81	993	1058	953	1202	648	925	1017.06	0.54	-2508	970	947	920	897	870	959	909	167	277	500	610	1	1	30826118	311	-1.75	0.49	12	1.04	-576.00	2043.00	1557	20240318	-35.13	801	20240909	26.09	1557	-35.13	20240318	801	26.09	20240909	1557	-35.13	20240318	801	26.09	20240909	0.00	N	133820	500	166 억	166499	N	N	1	N	N
121	20241108	090738	57	100.00	KOSPI	철강.금속	N	N	N	N	N	970	45	2	4.86	36349505	37294	55.91	993	993	953	1202	648	925	974.67	0.54	-4091	970	947	920	897	870	959	909	167	277	500	610	1	1	30826118	299	-1.68	0.47	12	0.12	-576.00	2043.00	1557	20240318	-37.70	801	20240909	21.10	1557	-37.70	20240318	801	21.10	20240909	1557	-37.70	20240318	801	21.10	20240909	0.00	N	133820	500	166 억	166499	N	N	1	N	N
122	20241107	160740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	925	30	2	3.35	61093918	66590	323.90	900	943	893	1163	627	895	917.46	0.56	-4981	908	901	889	882	870	905	886	167	268	500	590	1	1	30826118	285	-1.61	0.45	12	0.22	-576.00	2043.00	1557	20240318	-40.59	801	20240909	15.48	1557	-40.59	20240318	801	15.48	20240909	1557	-40.59	20240318	801	15.48	20240909	0.00	N	133820	500	166 억	171480	N	N	1	N	N
123	20241107	150744	57	100.00	KOSPI	철강.금속	N	N	N	N	N	915	20	2	2.23	58727559	64014	311.37	900	943	893	1163	627	895	917.42	0.56	-4899	908	901	889	882	870	905	886	167	268	500	590	1	1	30826118	282	-1.59	0.45	12	0.21	-576.00	2043.00	1557	20240318	-41.23	801	20240909	14.23	1557	-41.23	20240318	801	14.23	20240909	1557	-41.23	20240318	801	14.23	20240909	0.00	N	133820	500	166 억	171480	N	N	1	N	N
124	20241107	140745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	920	25	2	2.79	55723927	60732	295.40	900	943	893	1163	627	895	917.54	0.56	-5112	908	901	889	882	870	905	886	167	268	500	590	1	1	30826118	284	-1.60	0.45	12	0.20	-576.00	2043.00	1557	20240318	-40.91	801	20240909	14.86	1557	-40.91	20240318	801	14.86	20240909	1557	-40.91	20240318	801	14.86	20240909	0.00	N	133820	500	166 억	171480	N	N	1	N	N
125	20241107	130746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	920	25	2	2.79	53901515	58765	285.84	900	943	893	1163	627	895	917.24	0.56	-4989	908	901	889	882	870	905	886	167	268	500	590	1	1	30826118	284	-1.60	0.45	12	0.19	-576.00	2043.00	1557	20240318	-40.91	801	20240909	14.86	1557	-40.91	20240318	801	14.86	20240909	1557	-40.91	20240318	801	14.86	20240909	0.00	N	133820	500	166 억	171480	N	N	1	N	N
126	20241107	120742	57	100.00	KOSPI	철강.금속	N	N	N	N	N	930	35	2	3.91	52075500	56789	276.22	900	943	893	1163	627	895	917.00	0.56	-5080	908	901	889	882	870	905	886	167	268	500	590	1	1	30826118	287	-1.61	0.46	12	0.18	-576.00	2043.00	1557	20240318	-40.27	801	20240909	16.10	1557	-40.27	20240318	801	16.10	20240909	1557	-40.27	20240318	801	16.10	20240909	0.00	N	133820	500	166 억	171480	N	N	1	N	N
127	20241107	110741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	931	36	2	4.02	49961789	54515	265.16	900	943	893	1163	627	895	916.48	0.56	-3375	908	901	889	882	870	905	886	167	268	500	590	1	1	30826118	287	-1.62	0.46	12	0.18	-576.00	2043.00	1557	20240318	-40.21	801	20240909	16.23	1557	-40.21	20240318	801	16.23	20240909	1557	-40.21	20240318	801	16.23	20240909	0.00	N	133820	500	166 억	171480	N	N	1	N	N
128	20241107	100741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	930	35	2	3.91	26762222	29417	143.09	900	943	893	1163	627	895	909.75	0.56	-3584	908	901	889	882	870	905	886	167	268	500	590	1	1	30826118	287	-1.61	0.46	12	0.10	-576.00	2043.00	1557	20240318	-40.27	801	20240909	16.10	1557	-40.27	20240318	801	16.10	20240909	1557	-40.27	20240318	801	16.10	20240909	0.00	N	133820	500	166 억	171480	N	N	1	N	N
129	20241107	090740	57	100.00	KOSPI	철강.금속	N	N	N	N	N	900	5	2	0.56	450000	500	2.43	900	900	900	1163	627	895	900.00	0.56	0	908	901	889	882	870	905	886	167	268	500	590	1	1	30826118	277	-1.56	0.44	12	0.00	-576.00	2043.00	1557	20240318	-42.20	801	20240909	12.36	1557	-42.20	20240318	801	12.36	20240909	1557	-42.20	20240318	801	12.36	20240909	0.00	N	133820	500	166 억	171480	N	N	1	N	N
130	20241106	160746	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	18	2	2.05	18289416	20559	195.63	877	896	877	1140	614	877	889.61	0.56	63	890	883	876	869	862	887	873	167	263	500	570	1	1	30826118	276	-1.55	0.44	12	0.07	-576.00	2043.00	1557	20240318	-42.52	801	20240909	11.74	1557	-42.52	20240318	801	11.74	20240909	1557	-42.52	20240318	801	11.74	20240909	0.00	N	133820	500	166 억	171417	N	N	1	N	N
131	20241106	150810	57	100.00	KOSPI	철강.금속	N	N	N	N	N	895	18	2	2.05	18056716	20299	193.16	877	896	877	1140	614	877	889.54	0.56	63	890	883	876	869	862	887	873	167	263	500	570	1	1	30826118	276	-1.55	0.44	12	0.07	-576.00	2043.00	1557	20240318	-42.52	801	20240909	11.74	1557	-42.52	20240318	801	11.74	20240909	1557	-42.52	20240318	801	11.74	20240909	0.00	N	133820	500	166 억	171417	N	N	2	N	N
132	20241106	140802	57	100.00	KOSPI	철강.금속	N	N	N	N	N	885	8	2	0.91	15577394	17527	166.78	877	896	877	1140	614	877	888.77	0.56	63	890	883	876	869	862	887	873	167	263	500	570	1	1	30826118	273	-1.54	0.43	12	0.06	-576.00	2043.00	1557	20240318	-43.16	801	20240909	10.49	1557	-43.16	20240318	801	10.49	20240909	1557	-43.16	20240318	801	10.49	20240909	0.00	N	133820	500	166 억	171417	N	N	2	N	N
133	20241106	130812	57	100.00	KOSPI	철강.금속	N	N	N	N	N	894	17	2	1.94	14214579	15990	152.16	877	896	877	1140	614	877	888.97	0.56	80	890	883	876	869	862	887	873	167	263	500	570	1	1	30826118	276	-1.55	0.44	12	0.05	-576.00	2043.00	1557	20240318	-42.58	801	20240909	11.61	1557	-42.58	20240318	801	11.61	20240909	1557	-42.58	20240318	801	11.61	20240909	0.00	N	133820	500	166 억	171417	N	N	2	N	N
134	20241106	120745	57	100.00	KOSPI	철강.금속	N	N	N	N	N	887	10	2	1.14	12615466	14191	135.04	877	896	877	1140	614	877	888.98	0.56	338	890	883	876	869	862	887	873	167	263	500	570	1	1	30826118	273	-1.54	0.43	12	0.05	-576.00	2043.00	1557	20240318	-43.03	801	20240909	10.74	1557	-43.03	20240318	801	10.74	20240909	1557	-43.03	20240318	801	10.74	20240909	0.00	N	133820	500	166 억	171417	N	N	2	N	N
135	20241106	110749	57	100.00	KOSPI	철강.금속	N	N	N	N	N	890	13	2	1.48	9504839	10689	101.71	877	896	877	1140	614	877	889.22	0.56	338	890	883	876	869	862	887	873	167	263	500	570	1	1	30826118	274	-1.55	0.44	12	0.03	-576.00	2043.00	1557	20240318	-42.84	801	20240909	11.11	1557	-42.84	20240318	801	11.11	20240909	1557	-42.84	20240318	801	11.11	20240909	0.00	N	133820	500	166 억	171417	N	N	2	N	N
136	20241106	100755	57	100.00	KOSPI	철강.금속	N	N	N	N	N	888	11	2	1.25	4463463	5022	47.79	877	896	877	1140	614	877	888.78	0.56	-731	890	883	876	869	862	887	873	167	263	500	570	1	1	30826118	274	-1.54	0.43	12	0.02	-576.00	2043.00	1557	20240318	-42.97	801	20240909	10.86	1557	-42.97	20240318	801	10.86	20240909	1557	-42.97	20240318	801	10.86	20240909	0.00	N	133820	500	166 억	171417	N	N	2	N	N
137	20241106	090748	57	100.00	KOSPI	철강.금속	N	N	N	N	N	896	19	2	2.17	2188464	2453	23.34	877	896	877	1140	614	877	892.16	0.56	-683	890	883	876	869	862	887	873	167	263	500	570	1	1	30826118	276	-1.56	0.44	12	0.01	-576.00	2043.00	1557	20240318	-42.45	801	20240909	11.86	1557	-42.45	20240318	801	11.86	20240909	1557	-42.45	20240318	801	11.86	20240909	0.00	N	133820	500	166 억	171417	N	N	2	N	N
138	20241105	160726	57	100.00	KOSPI	철강.금속	N	N	N	N	N	877	14	2	1.62	9230895	10509	41.59	869	883	869	1121	605	863	878.38	0.56	-766	902	882	858	838	814	892	848	167	258	500	560	1	1	30826118	270	-1.52	0.43	12	0.03	-576.00	2043.00	1557	20240318	-43.67	801	20240909	9.49	1557	-43.67	20240318	801	9.49	20240909	1557	-43.67	20240318	801	9.49	20240909	0.00	N	133820	500	166 억	172183	N	N	2	N	N
139	20241105	150741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	879	16	2	1.85	8782732	9998	39.56	869	883	869	1121	605	863	878.45	0.56	-766	902	882	858	838	814	892	848	167	258	500	560	1	1	30826118	271	-1.53	0.43	12	0.03	-576.00	2043.00	1557	20240318	-43.55	801	20240909	9.74	1557	-43.55	20240318	801	9.74	20240909	1557	-43.55	20240318	801	9.74	20240909	0.00	N	133820	500	166 억	172183	N	N	1	N	N
140	20241105	140737	57	100.00	KOSPI	철강.금속	N	N	N	N	N	879	16	2	1.85	5371185	6115	24.20	869	883	869	1121	605	863	878.36	0.56	-560	902	882	858	838	814	892	848	167	258	500	560	1	1	30826118	271	-1.53	0.43	12	0.02	-576.00	2043.00	1557	20240318	-43.55	801	20240909	9.74	1557	-43.55	20240318	801	9.74	20240909	1557	-43.55	20240318	801	9.74	20240909	0.00	N	133820	500	166 억	172183	N	N	1	N	N
141	20241105	130741	57	100.00	KOSPI	철강.금속	N	N	N	N	N	879	16	2	1.85	4791924	5456	21.59	869	883	869	1121	605	863	878.29	0.56	-747	902	882	858	838	814	892	848	167	258	500	560	1	1	30826118	271	-1.53	0.43	12	0.02	-576.00	2043.00	1557	20240318	-43.55	801	20240909	9.74	1557	-43.55	20240318	801	9.74	20240909	1557	-43.55	20240318	801	9.74	20240909	0.00	N	133820	500	166 억	172183	N	N	1	N	N
142	20241105	120735	57	100.00	KOSPI	철강.금속	N	N	N	N	N	879	16	2	1.85	4791924	5456	21.59	869	883	869	1121	605	863	878.29	0.56	-747	902	882	858	838	814	892	848	167	258	500	560	1	1	30826118	271	-1.53	0.43	12	0.02	-576.00	2043.00	1557	20240318	-43.55	801	20240909	9.74	1557	-43.55	20240318	801	9.74	20240909	1557	-43.55	20240318	801	9.74	20240909	0.00	N	133820	500	166 억	172183	N	N	1	N	N
143	20241105	110725	57	100.00	KOSPI	철강.금속	N	N	N	N	N	880	17	2	1.97	3580176	4077	16.13	869	883	869	1121	605	863	878.14	0.56	-601	902	882	858	838	814	892	848	167	258	500	560	1	1	30826118	271	-1.53	0.43	12	0.01	-576.00	2043.00	1557	20240318	-43.48	801	20240909	9.86	1557	-43.48	20240318	801	9.86	20240909	1557	-43.48	20240318	801	9.86	20240909	0.00	N	133820	500	166 억	172183	N	N	1	N	N
144	20241105	100734	57	100.00	KOSPI	철강.금속	N	N	N	N	N	881	18	2	2.09	2888474	3291	13.02	869	883	869	1121	605	863	877.69	0.56	-601	902	882	858	838	814	892	848	167	258	500	560	1	1	30826118	272	-1.53	0.43	12	0.01	-576.00	2043.00	1557	20240318	-43.42	801	20240909	9.99	1557	-43.42	20240318	801	9.99	20240909	1557	-43.42	20240318	801	9.99	20240909	0.00	N	133820	500	166 억	172183	N	N	1	N	N
145	20241105	090730	57	100.00	KOSPI	철강.금속	N	N	N	N	N	877	14	2	1.62	1060281	1214	4.80	869	877	869	1121	605	863	873.38	0.56	-514	902	882	858	838	814	892	848	167	258	500	560	1	1	30826118	270	-1.52	0.43	12	0.00	-576.00	2043.00	1557	20240318	-43.67	801	20240909	9.49	1557	-43.67	20240318	801	9.49	20240909	1557	-43.67	20240318	801	9.49	20240909	0.00	N	133820	500	166 억	172183	N	N	1	N	N
146	20241104	160727	57	100.00	KOSPI	철강.금속	N	N	N	N	N	863	25	2	2.98	21472414	25270	63.06	838	878	834	1089	587	838	849.72	0.56	-749	868	853	844	829	820	848	824	167	251	500	550	1	1	30826118	266	-1.50	0.42	12	0.08	-576.00	2043.00	1557	20240318	-44.57	801	20240909	7.74	1557	-44.57	20240318	801	7.74	20240909	1557	-44.57	20240318	801	7.74	20240909	0.00	N	133820	500	166 억	172932	N	N	1	N	N
147	20241104	150739	57	100.00	KOSPI	철강.금속	N	N	N	N	N	852	14	2	1.67	20610837	24262	60.54	838	878	834	1089	587	838	849.51	0.56	-719	868	853	844	829	820	848	824	167	251	500	550	1	1	30826118	263	-1.48	0.42	12	0.08	-576.00	2043.00	1557	20240318	-45.28	801	20240909	6.37	1557	-45.28	20240318	801	6.37	20240909	1557	-45.28	20240318	801	6.37	20240909	0.00	N	133820	500	166 억	172932	N	N	0	N	N
148	20241104	140728	57	100.00	KOSPI	철강.금속	N	N	N	N	N	860	22	2	2.63	20055576	23611	58.92	838	878	834	1089	587	838	849.42	0.56	-719	868	853	844	829	820	848	824	167	251	500	550	1	1	30826118	265	-1.49	0.42	12	0.08	-576.00	2043.00	1557	20240318	-44.77	801	20240909	7.37	1557	-44.77	20240318	801	7.37	20240909	1557	-44.77	20240318	801	7.37	20240909	0.00	N	133820	500	166 억	172932	N	N	0	N	N
149	20241104	130715	57	100.00	KOSPI	철강.금속	N	N	N	N	N	854	16	2	1.91	20051276	23606	58.91	838	878	834	1089	587	838	849.41	0.56	-719	868	853	844	829	820	848	824	167	251	500	550	1	1	30826118	263	-1.48	0.42	12	0.08	-576.00	2043.00	1557	20240318	-45.15	801	20240909	6.62	1557	-45.15	20240318	801	6.62	20240909	1557	-45.15	20240318	801	6.62	20240909	0.00	N	133820	500	166 억	172932	N	N	0	N	N
150	20241104	120717	57	100.00	KOSPI	철강.금속	N	N	N	N	N	861	23	2	2.74	19821459	23339	58.24	838	878	834	1089	587	838	849.28	0.56	-719	868	853	844	829	820	848	824	167	251	500	550	1	1	30826118	265	-1.49	0.42	12	0.08	-576.00	2043.00	1557	20240318	-44.70	801	20240909	7.49	1557	-44.70	20240318	801	7.49	20240909	1557	-44.70	20240318	801	7.49	20240909	0.00	N	133820	500	166 억	172932	N	N	0	N	N
151	20241104	110713	57	100.00	KOSPI	철강.금속	N	N	N	N	N	852	14	2	1.67	17615286	20776	51.84	838	878	834	1089	587	838	847.87	0.56	-469	868	853	844	829	820	848	824	167	251	500	550	1	1	30826118	263	-1.48	0.42	12	0.07	-576.00	2043.00	1557	20240318	-45.28	801	20240909	6.37	1557	-45.28	20240318	801	6.37	20240909	1557	-45.28	20240318	801	6.37	20240909	0.00	N	133820	500	166 억	172932	N	N	0	N	N
152	20241104	100705	57	100.00	KOSPI	철강.금속	N	N	N	N	N	860	22	2	2.63	10748000	12759	31.84	838	878	834	1089	587	838	842.39	0.56	-638	868	853	844	829	820	848	824	167	251	500	550	1	1	30826118	265	-1.49	0.42	12	0.04	-576.00	2043.00	1557	20240318	-44.77	801	20240909	7.37	1557	-44.77	20240318	801	7.37	20240909	1557	-44.77	20240318	801	7.37	20240909	0.00	N	133820	500	166 억	172932	N	N	0	N	N
153	20241104	090714	57	100.00	KOSPI	철강.금속	N	N	N	N	N	878	40	2	4.77	1031206	1206	3.01	838	878	838	1089	587	838	855.06	0.56	0	868	853	844	829	820	848	824	167	251	500	550	1	1	30826118	271	-1.52	0.43	12	0.00	-576.00	2043.00	1557	20240318	-43.61	801	20240909	9.61	1557	-43.61	20240318	801	9.61	20240909	1557	-43.61	20240318	801	9.61	20240909	0.00	N	133820	500	166 억	172932	N	N	0	N	N
154	20241101	160650	57	100.00	KOSPI	철강.금속	N	N	N	N	N	838	-22	5	-2.56	33545843	40045	47.15	859	859	835	1118	602	860	837.64	0.56	-2018	977	918	879	820	781	948	850	167	258	500	560	1	1	30826118	258	-1.45	0.41	12	0.13	-576.00	2043.00	1557	20240318	-46.18	801	20240909	4.62	1557	-46.18	20240318	801	4.62	20240909	1557	-46.18	20240318	801	4.62	20240909	0.00	N	133820	500	166 억	173778	N	N	0	N	N
155	20241101	150705	57	100.00	KOSPI	철강.금속	N	N	N	N	N	837	-23	5	-2.67	23253324	27762	32.69	859	859	835	1118	602	860	837.60	0.56	-203	977	918	879	820	781	948	850	167	258	500	560	1	1	30826118	258	-1.45	0.41	12	0.09	-576.00	2043.00	1557	20240318	-46.24	801	20240909	4.49	1557	-46.24	20240318	801	4.49	20240909	1557	-46.24	20240318	801	4.49	20240909	0.00	N	133820	500	166 억	173778	N	N	0	N	N
156	20241101	140645	57	100.00	KOSPI	철강.금속	N	N	N	N	N	841	-19	5	-2.21	10694065	12746	15.01	859	859	835	1118	602	860	839.01	0.56	-200	977	918	879	820	781	948	850	167	258	500	560	1	1	30826118	259	-1.46	0.41	12	0.04	-576.00	2043.00	1557	20240318	-45.99	801	20240909	4.99	1557	-45.99	20240318	801	4.99	20240909	1557	-45.99	20240318	801	4.99	20240909	0.00	N	133820	500	166 억	173778	N	N	0	N	N
157	20241101	130808	57	100.00	KOSPI	철강.금속	N	N	N	N	N	835	-25	5	-2.91	10676484	12725	14.98	859	859	835	1118	602	860	839.02	0.56	-200	977	918	879	820	781	948	850	167	258	500	560	1	1	30826118	257	-1.45	0.41	12	0.04	-576.00	2043.00	1557	20240318	-46.37	801	20240909	4.24	1557	-46.37	20240318	801	4.24	20240909	1557	-46.37	20240318	801	4.24	20240909	0.00	N	133820	500	166 억	173778	N	N	0	N	N
158	20241101	120809	57	100.00	KOSPI	철강.금속	N	N	N	N	N	846	-14	5	-1.63	9334444	11120	13.09	859	859	835	1118	602	860	839.43	0.56	-200	977	918	879	820	781	948	850	167	258	500	560	1	1	30826118	261	-1.47	0.41	12	0.04	-576.00	2043.00	1557	20240318	-45.66	801	20240909	5.62	1557	-45.66	20240318	801	5.62	20240909	1557	-45.66	20240318	801	5.62	20240909	0.00	N	133820	500	166 억	173778	N	N	0	N	N
159	20241101	110805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	835	-25	5	-2.91	9258543	11030	12.99	859	859	835	1118	602	860	839.40	0.56	-167	977	918	879	820	781	948	850	167	258	500	560	1	1	30826118	257	-1.45	0.41	12	0.04	-576.00	2043.00	1557	20240318	-46.37	801	20240909	4.24	1557	-46.37	20240318	801	4.24	20240909	1557	-46.37	20240318	801	4.24	20240909	0.00	N	133820	500	166 억	173778	N	N	0	N	N
160	20241101	100807	57	100.00	KOSPI	철강.금속	N	N	N	N	N	848	-12	5	-1.40	3266468	3874	4.56	859	859	838	1118	602	860	843.18	0.56	1025	977	918	879	820	781	948	850	167	258	500	560	1	1	30826118	261	-1.47	0.42	12	0.01	-576.00	2043.00	1557	20240318	-45.54	801	20240909	5.87	1557	-45.54	20240318	801	5.87	20240909	1557	-45.54	20240318	801	5.87	20240909	0.00	N	133820	500	166 억	173778	N	N	0	N	N
161	20241101	090805	57	100.00	KOSPI	철강.금속	N	N	N	N	N	852	-8	5	-0.93	378713	441	0.52	859	859	848	1118	602	860	858.76	0.56	-78	977	918	879	820	781	948	850	167	258	500	560	1	1	30826118	263	-1.48	0.42	12	0.00	-576.00	2043.00	1557	20240318	-45.28	801	20240909	6.37	1557	-45.28	20240318	801	6.37	20240909	1557	-45.28	20240318	801	6.37	20240909	0.00	N	133820	500	166 억	173778	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History