KissMeData/009190/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

68 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	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1469	-37	5	-2.46	334265267	227416	134.07	1497	1523	1455	1957	1055	1506	1469.84	0.71	-89598	1562	1533	1509	1480	1456	1548	1495	212	451	500	1050	1	1	42359986	622	-1.92	0.76	12	0.54	-766.00	1938.00	2650	20240321	-44.57	1095	20231226	34.16	2650	-44.57	20240321	1122	30.93	20240102	2650	-44.57	20240321	1095	34.16	20231226	0.39	N	009190	500	211 억	299566	N	N	2	N	N
3	20241129	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1465	-41	5	-2.72	281081049	191068	112.64	1497	1523	1457	1957	1055	1506	1471.10	0.71	-73545	1562	1533	1509	1480	1456	1548	1495	212	451	500	1050	1	1	42359986	621	-1.91	0.76	12	0.45	-766.00	1938.00	2650	20240321	-44.72	1095	20231226	33.79	2650	-44.72	20240321	1122	30.57	20240102	2650	-44.72	20240321	1095	33.79	20231226	0.39	N	009190	500	211 억	299566	N	N	2	N	N
4	20241129	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1462	-44	5	-2.92	203162038	137722	81.19	1497	1523	1461	1957	1055	1506	1475.16	0.71	-47781	1562	1533	1509	1480	1456	1548	1495	212	451	500	1050	1	1	42359986	619	-1.91	0.75	12	0.33	-766.00	1938.00	2650	20240321	-44.83	1095	20231226	33.52	2650	-44.83	20240321	1122	30.30	20240102	2650	-44.83	20240321	1095	33.52	20231226	0.39	N	009190	500	211 억	299566	N	N	2	N	N
5	20241129	130249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1477	-29	5	-1.93	140883222	95239	56.15	1497	1523	1466	1957	1055	1506	1479.26	0.71	-32220	1562	1533	1509	1480	1456	1548	1495	212	451	500	1050	1	1	42359986	626	-1.93	0.76	12	0.22	-766.00	1938.00	2650	20240321	-44.26	1095	20231226	34.89	2650	-44.26	20240321	1122	31.64	20240102	2650	-44.26	20240321	1095	34.89	20231226	0.39	N	009190	500	211 억	299566	N	N	2	N	N
6	20241129	120251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1476	-30	5	-1.99	134149163	90661	53.45	1497	1523	1466	1957	1055	1506	1479.68	0.71	-30960	1562	1533	1509	1480	1456	1548	1495	212	451	500	1050	1	1	42359986	625	-1.93	0.76	12	0.21	-766.00	1938.00	2650	20240321	-44.30	1095	20231226	34.79	2650	-44.30	20240321	1122	31.55	20240102	2650	-44.30	20240321	1095	34.79	20231226	0.39	N	009190	500	211 억	299566	N	N	2	N	N
7	20241129	110250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1467	-39	5	-2.59	122125235	82480	48.62	1497	1523	1466	1957	1055	1506	1480.66	0.71	-30469	1562	1533	1509	1480	1456	1548	1495	212	451	500	1050	1	1	42359986	621	-1.92	0.76	12	0.19	-766.00	1938.00	2650	20240321	-44.64	1095	20231226	33.97	2650	-44.64	20240321	1122	30.75	20240102	2650	-44.64	20240321	1095	33.97	20231226	0.39	N	009190	500	211 억	299566	N	N	2	N	N
8	20241129	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1478	-28	5	-1.86	76340069	51333	30.26	1497	1523	1476	1957	1055	1506	1487.15	0.71	-21133	1562	1533	1509	1480	1456	1548	1495	212	451	500	1050	1	1	42359986	626	-1.93	0.76	12	0.12	-766.00	1938.00	2650	20240321	-44.23	1095	20231226	34.98	2650	-44.23	20240321	1122	31.73	20240102	2650	-44.23	20240321	1095	34.98	20231226	0.39	N	009190	500	211 억	299566	N	N	2	N	N
9	20241129	090251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1494	-12	5	-0.80	3737880	2497	1.47	1497	1523	1494	1957	1055	1506	1496.94	0.71	-1930	1562	1533	1509	1480	1456	1548	1495	212	451	500	1050	1	1	42359986	633	-1.95	0.77	12	0.01	-766.00	1938.00	2650	20240321	-43.62	1095	20231226	36.44	2650	-43.62	20240321	1122	33.16	20240102	2650	-43.62	20240321	1095	36.44	20231226	0.39	N	009190	500	211 억	299566	N	N	2	N	N
10	20241128	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1506	6	2	0.40	255764545	169288	78.55	1496	1538	1485	1950	1050	1500	1510.83	0.58	49252	1530	1515	1492	1477	1454	1503	1465	212	450	500	1050	1	1	42359986	638	-1.97	0.78	12	0.40	-766.00	1938.00	2650	20240321	-43.17	1095	20231226	37.53	2650	-43.17	20240321	1122	34.22	20240102	2650	-43.17	20240321	1095	37.53	20231226	0.39	N	009190	500	211 억	246381	N	N	2	N	N
11	20241128	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	10	2	0.67	229708500	151930	70.50	1496	1538	1485	1950	1050	1500	1511.94	0.58	47647	1530	1515	1492	1477	1454	1503	1465	212	450	500	1050	1	1	42359986	640	-1.97	0.78	12	0.36	-766.00	1938.00	2650	20240321	-43.02	1095	20231226	37.90	2650	-43.02	20240321	1122	34.58	20240102	2650	-43.02	20240321	1095	37.90	20231226	0.39	N	009190	500	211 억	246381	N	N	0	N	N
12	20241128	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1512	12	2	0.80	200382954	132430	61.45	1496	1538	1485	1950	1050	1500	1513.12	0.58	43986	1530	1515	1492	1477	1454	1503	1465	212	450	500	1050	1	1	42359986	640	-1.97	0.78	12	0.31	-766.00	1938.00	2650	20240321	-42.94	1095	20231226	38.08	2650	-42.94	20240321	1122	34.76	20240102	2650	-42.94	20240321	1095	38.08	20231226	0.39	N	009190	500	211 억	246381	N	N	0	N	N
13	20241128	130250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	7	2	0.47	170825726	112821	52.35	1496	1538	1485	1950	1050	1500	1514.13	0.58	33995	1530	1515	1492	1477	1454	1503	1465	212	450	500	1050	1	1	42359986	638	-1.97	0.78	12	0.27	-766.00	1938.00	2650	20240321	-43.13	1095	20231226	37.63	2650	-43.13	20240321	1122	34.31	20240102	2650	-43.13	20240321	1095	37.63	20231226	0.39	N	009190	500	211 억	246381	N	N	0	N	N
14	20241128	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1511	11	2	0.73	137282465	90486	41.99	1496	1538	1485	1950	1050	1500	1517.17	0.58	30673	1530	1515	1492	1477	1454	1503	1465	212	450	500	1050	1	1	42359986	640	-1.97	0.78	12	0.21	-766.00	1938.00	2650	20240321	-42.98	1095	20231226	37.99	2650	-42.98	20240321	1122	34.67	20240102	2650	-42.98	20240321	1095	37.99	20231226	0.39	N	009190	500	211 억	246381	N	N	0	N	N
15	20241128	110255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1518	18	2	1.20	91968709	60458	28.05	1496	1538	1485	1950	1050	1500	1521.20	0.58	28926	1530	1515	1492	1477	1454	1503	1465	212	450	500	1050	1	1	42359986	643	-1.98	0.78	12	0.14	-766.00	1938.00	2650	20240321	-42.72	1095	20231226	38.63	2650	-42.72	20240321	1122	35.29	20240102	2650	-42.72	20240321	1095	38.63	20231226	0.39	N	009190	500	211 억	246381	N	N	0	N	N
16	20241128	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1521	21	2	1.40	62817578	41357	19.19	1496	1538	1485	1950	1050	1500	1518.91	0.58	27050	1530	1515	1492	1477	1454	1503	1465	212	450	500	1050	1	1	42359986	644	-1.99	0.78	12	0.10	-766.00	1938.00	2650	20240321	-42.60	1095	20231226	38.90	2650	-42.60	20240321	1122	35.56	20240102	2650	-42.60	20240321	1095	38.90	20231226	0.39	N	009190	500	211 억	246381	N	N	0	N	N
17	20241128	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1485	-15	5	-1.00	534931	360	0.17	1496	1496	1485	1950	1050	1500	1485.92	0.58	237	1530	1515	1492	1477	1454	1503	1465	212	450	500	1050	1	1	42359986	629	-1.94	0.77	12	0.00	-766.00	1938.00	2650	20240321	-43.96	1095	20231226	35.62	2650	-43.96	20240321	1122	32.35	20240102	2650	-43.96	20240321	1095	35.62	20231226	0.39	N	009190	500	211 억	246381	N	N	0	N	N
18	20241127	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	6	2	0.40	321472241	215508	93.82	1507	1507	1469	1942	1046	1494	1491.70	0.68	-43843	1542	1518	1499	1475	1456	1530	1487	212	448	500	1040	1	1	42359986	635	-1.96	0.77	12	0.51	-766.00	1938.00	2650	20240321	-43.40	1095	20231226	36.99	2650	-43.40	20240321	1122	33.69	20240102	2650	-43.40	20240321	1095	36.99	20231226	0.42	N	009190	500	211 억	288305	N	N	2	N	N
19	20241127	150249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1501	7	2	0.47	266394589	178842	77.86	1507	1507	1469	1942	1046	1494	1489.55	0.68	-38820	1542	1518	1499	1475	1456	1530	1487	212	448	500	1040	1	1	42359986	636	-1.96	0.77	12	0.42	-766.00	1938.00	2650	20240321	-43.36	1095	20231226	37.08	2650	-43.36	20240321	1122	33.78	20240102	2650	-43.36	20240321	1095	37.08	20231226	0.42	N	009190	500	211 억	288305	N	N	2	N	N
20	20241127	140249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	6	2	0.40	220030399	147854	64.37	1507	1507	1469	1942	1046	1494	1488.16	0.68	-28971	1542	1518	1499	1475	1456	1530	1487	212	448	500	1040	1	1	42359986	635	-1.96	0.77	12	0.35	-766.00	1938.00	2650	20240321	-43.40	1095	20231226	36.99	2650	-43.40	20240321	1122	33.69	20240102	2650	-43.40	20240321	1095	36.99	20231226	0.42	N	009190	500	211 억	288305	N	N	2	N	N
21	20241127	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	6	2	0.40	157231416	105804	46.06	1507	1507	1469	1942	1046	1494	1486.06	0.68	-27672	1542	1518	1499	1475	1456	1530	1487	212	448	500	1040	1	1	42359986	635	-1.96	0.77	12	0.25	-766.00	1938.00	2650	20240321	-43.40	1095	20231226	36.99	2650	-43.40	20240321	1122	33.69	20240102	2650	-43.40	20240321	1095	36.99	20231226	0.42	N	009190	500	211 억	288305	N	N	2	N	N
22	20241127	120249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1497	3	2	0.20	114917886	77590	33.78	1507	1507	1469	1942	1046	1494	1481.09	0.68	-29274	1542	1518	1499	1475	1456	1530	1487	212	448	500	1040	1	1	42359986	634	-1.95	0.77	12	0.18	-766.00	1938.00	2650	20240321	-43.51	1095	20231226	36.71	2650	-43.51	20240321	1122	33.42	20240102	2650	-43.51	20240321	1095	36.71	20231226	0.42	N	009190	500	211 억	288305	N	N	2	N	N
23	20241127	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1474	-20	5	-1.34	78935475	53367	23.23	1507	1507	1469	1942	1046	1494	1479.11	0.68	-26871	1542	1518	1499	1475	1456	1530	1487	212	448	500	1040	1	1	42359986	624	-1.92	0.76	12	0.13	-766.00	1938.00	2650	20240321	-44.38	1095	20231226	34.61	2650	-44.38	20240321	1122	31.37	20240102	2650	-44.38	20240321	1095	34.61	20231226	0.42	N	009190	500	211 억	288305	N	N	2	N	N
24	20241127	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1496	2	2	0.13	37919856	25552	11.12	1507	1507	1478	1942	1046	1494	1484.03	0.68	-11589	1542	1518	1499	1475	1456	1530	1487	212	448	500	1040	1	1	42359986	634	-1.95	0.77	12	0.06	-766.00	1938.00	2650	20240321	-43.55	1095	20231226	36.62	2650	-43.55	20240321	1122	33.33	20240102	2650	-43.55	20240321	1095	36.62	20231226	0.42	N	009190	500	211 억	288305	N	N	2	N	N
25	20241127	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1499	5	2	0.33	1526046	1018	0.44	1507	1507	1499	1942	1046	1494	1499.06	0.68	-1001	1542	1518	1499	1475	1456	1530	1487	212	448	500	1040	1	1	42359986	635	-1.96	0.77	12	0.00	-766.00	1938.00	2650	20240321	-43.43	1095	20231226	36.89	2650	-43.43	20240321	1122	33.60	20240102	2650	-43.43	20240321	1095	36.89	20231226	0.42	N	009190	500	211 억	288305	N	N	2	N	N
26	20241126	160249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1494	0	3	0.00	341781337	228764	73.16	1481	1523	1480	1942	1046	1494	1494.03	0.65	15321	1539	1516	1495	1472	1451	1506	1462	212	448	500	1040	1	1	42359986	633	-1.95	0.77	12	0.54	-766.00	1938.00	2650	20240321	-43.62	1095	20231226	36.44	2650	-43.62	20240321	1122	33.16	20240102	2650	-43.62	20240321	1095	36.44	20231226	0.39	N	009190	500	211 억	274335	N	N	2	N	N
27	20241126	150247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1496	2	2	0.13	326128080	218267	69.80	1481	1523	1480	1942	1046	1494	1494.17	0.65	16688	1539	1516	1495	1472	1451	1506	1462	212	448	500	1040	1	1	42359986	634	-1.95	0.77	12	0.52	-766.00	1938.00	2650	20240321	-43.55	1095	20231226	36.62	2650	-43.55	20240321	1122	33.33	20240102	2650	-43.55	20240321	1095	36.62	20231226	0.39	N	009190	500	211 억	274335	N	N	0	N	N
28	20241126	140247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1483	-11	5	-0.74	287495400	192278	61.49	1481	1523	1480	1942	1046	1494	1495.21	0.65	18946	1539	1516	1495	1472	1451	1506	1462	212	448	500	1040	1	1	42359986	628	-1.94	0.77	12	0.45	-766.00	1938.00	2650	20240321	-44.04	1095	20231226	35.43	2650	-44.04	20240321	1122	32.17	20240102	2650	-44.04	20240321	1095	35.43	20231226	0.39	N	009190	500	211 억	274335	N	N	0	N	N
29	20241126	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	6	2	0.40	209568938	139993	44.77	1481	1523	1480	1942	1046	1494	1497.00	0.65	18915	1539	1516	1495	1472	1451	1506	1462	212	448	500	1040	1	1	42359986	635	-1.96	0.77	12	0.33	-766.00	1938.00	2650	20240321	-43.40	1095	20231226	36.99	2650	-43.40	20240321	1122	33.69	20240102	2650	-43.40	20240321	1095	36.99	20231226	0.39	N	009190	500	211 억	274335	N	N	0	N	N
30	20241126	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	6	2	0.40	193275801	129120	41.29	1481	1523	1480	1942	1046	1494	1496.87	0.65	21057	1539	1516	1495	1472	1451	1506	1462	212	448	500	1040	1	1	42359986	635	-1.96	0.77	12	0.30	-766.00	1938.00	2650	20240321	-43.40	1095	20231226	36.99	2650	-43.40	20240321	1122	33.69	20240102	2650	-43.40	20240321	1095	36.99	20231226	0.39	N	009190	500	211 억	274335	N	N	0	N	N
31	20241126	110251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1497	3	2	0.20	124121185	83241	26.62	1481	1508	1480	1942	1046	1494	1491.11	0.65	-12119	1539	1516	1495	1472	1451	1506	1462	212	448	500	1040	1	1	42359986	634	-1.95	0.77	12	0.20	-766.00	1938.00	2650	20240321	-43.51	1095	20231226	36.71	2650	-43.51	20240321	1122	33.42	20240102	2650	-43.51	20240321	1095	36.71	20231226	0.39	N	009190	500	211 억	274335	N	N	0	N	N
32	20241126	100250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1503	9	2	0.60	77442364	51982	16.62	1481	1508	1480	1942	1046	1494	1489.79	0.65	2989	1539	1516	1495	1472	1451	1506	1462	212	448	500	1040	1	1	42359986	637	-1.96	0.78	12	0.12	-766.00	1938.00	2650	20240321	-43.28	1095	20231226	37.26	2650	-43.28	20240321	1122	33.96	20240102	2650	-43.28	20240321	1095	37.26	20231226	0.39	N	009190	500	211 억	274335	N	N	0	N	N
33	20241126	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1481	-13	5	-0.87	10866097	7337	2.35	1481	1481	1481	1942	1046	1494	1481.00	0.65	737	1539	1516	1495	1472	1451	1506	1462	212	448	500	1040	1	1	42359986	627	-1.93	0.76	12	0.02	-766.00	1938.00	2650	20240321	-44.11	1095	20231226	35.25	2650	-44.11	20240321	1122	32.00	20240102	2650	-44.11	20240321	1095	35.25	20231226	0.39	N	009190	500	211 억	274335	N	N	0	N	N
34	20241125	160244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1494	-30	5	-1.97	464606806	310398	67.72	1508	1518	1474	1981	1067	1524	1496.81	0.83	-70912	1607	1565	1530	1488	1453	1548	1471	212	457	500	1060	1	1	42359986	633	-1.95	0.77	12	0.73	-766.00	1938.00	2650	20240321	-43.62	1095	20231226	36.44	2650	-43.62	20240321	1122	33.16	20240102	2650	-43.62	20240321	1095	36.44	20231226	0.38	N	009190	500	211 억	351619	N	N	1	N	N
35	20241125	150247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1485	-39	5	-2.56	364544306	243387	53.10	1508	1518	1474	1981	1067	1524	1497.80	0.83	-50187	1607	1565	1530	1488	1453	1548	1471	212	457	500	1060	1	1	42359986	629	-1.94	0.77	12	0.57	-766.00	1938.00	2650	20240321	-43.96	1095	20231226	35.62	2650	-43.96	20240321	1122	32.35	20240102	2650	-43.96	20240321	1095	35.62	20231226	0.38	N	009190	500	211 억	351619	N	N	1	N	N
36	20241125	140247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1497	-27	5	-1.77	259445805	172674	37.67	1508	1518	1489	1981	1067	1524	1502.52	0.83	-2541	1607	1565	1530	1488	1453	1548	1471	212	457	500	1060	1	1	42359986	634	-1.95	0.77	12	0.41	-766.00	1938.00	2650	20240321	-43.51	1095	20231226	36.71	2650	-43.51	20240321	1122	33.42	20240102	2650	-43.51	20240321	1095	36.71	20231226	0.38	N	009190	500	211 억	351619	N	N	1	N	N
37	20241125	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	-20	5	-1.31	114915246	76241	16.63	1508	1518	1503	1981	1067	1524	1507.26	0.83	2346	1607	1565	1530	1488	1453	1548	1471	212	457	500	1060	1	1	42359986	637	-1.96	0.78	12	0.18	-766.00	1938.00	2650	20240321	-43.25	1095	20231226	37.35	2650	-43.25	20240321	1122	34.05	20240102	2650	-43.25	20240321	1095	37.35	20231226	0.38	N	009190	500	211 억	351619	N	N	1	N	N
38	20241125	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1516	-8	5	-0.52	81427478	53995	11.78	1508	1518	1503	1981	1067	1524	1508.06	0.83	1429	1607	1565	1530	1488	1453	1548	1471	212	457	500	1060	1	1	42359986	642	-1.98	0.78	12	0.13	-766.00	1938.00	2650	20240321	-42.79	1095	20231226	38.45	2650	-42.79	20240321	1122	35.12	20240102	2650	-42.79	20240321	1095	38.45	20231226	0.38	N	009190	500	211 억	351619	N	N	1	N	N
39	20241125	110246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-14	5	-0.92	66894967	44370	9.68	1508	1518	1503	1981	1067	1524	1507.66	0.83	1104	1607	1565	1530	1488	1453	1548	1471	212	457	500	1060	1	1	42359986	640	-1.97	0.78	12	0.10	-766.00	1938.00	2650	20240321	-43.02	1095	20231226	37.90	2650	-43.02	20240321	1122	34.58	20240102	2650	-43.02	20240321	1095	37.90	20231226	0.38	N	009190	500	211 억	351619	N	N	1	N	N
40	20241125	100243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1517	-7	5	-0.46	56485175	37483	8.18	1508	1517	1503	1981	1067	1524	1506.95	0.83	1656	1607	1565	1530	1488	1453	1548	1471	212	457	500	1060	1	1	42359986	643	-1.98	0.78	12	0.09	-766.00	1938.00	2650	20240321	-42.75	1095	20231226	38.54	2650	-42.75	20240321	1122	35.20	20240102	2650	-42.75	20240321	1095	38.54	20231226	0.38	N	009190	500	211 억	351619	N	N	1	N	N
41	20241125	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1508	-16	5	-1.05	4023954	2668	0.58	1508	1509	1508	1981	1067	1524	1508.23	0.83	-867	1607	1565	1530	1488	1453	1548	1471	212	457	500	1060	1	1	42359986	639	-1.97	0.78	12	0.01	-766.00	1938.00	2650	20240321	-43.09	1095	20231226	37.72	2650	-43.09	20240321	1122	34.40	20240102	2650	-43.09	20240321	1095	37.72	20231226	0.38	N	009190	500	211 억	351619	N	N	1	N	N
42	20241122	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1524	-51	5	-3.24	691377800	456090	105.43	1565	1572	1495	2045	1103	1575	1515.86	1.18	-134414	1649	1611	1559	1521	1469	1631	1541	212	470	500	1100	1	1	42359986	646	-1.99	0.79	12	1.08	-766.00	1938.00	2650	20240321	-42.49	1095	20231226	39.18	2650	-42.49	20240321	1122	35.83	20240102	2650	-42.49	20240321	1095	39.18	20231226	0.29	N	009190	500	211 억	500081	N	N	1	N	N
43	20241122	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1503	-72	5	-4.57	572934820	377506	87.26	1565	1572	1499	2045	1103	1575	1517.67	1.18	-101132	1649	1611	1559	1521	1469	1631	1541	212	470	500	1100	1	1	42359986	637	-1.96	0.78	12	0.89	-766.00	1938.00	2650	20240321	-43.28	1095	20231226	37.26	2650	-43.28	20240321	1122	33.96	20240102	2650	-43.28	20240321	1095	37.26	20231226	0.29	N	009190	500	211 억	500081	N	N	0	N	N
44	20241122	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1521	-54	5	-3.43	375806966	246604	57.00	1565	1572	1508	2045	1103	1575	1523.90	1.18	-73754	1649	1611	1559	1521	1469	1631	1541	212	470	500	1100	1	1	42359986	644	-1.99	0.78	12	0.58	-766.00	1938.00	2650	20240321	-42.60	1095	20231226	38.90	2650	-42.60	20240321	1122	35.56	20240102	2650	-42.60	20240321	1095	38.90	20231226	0.29	N	009190	500	211 억	500081	N	N	0	N	N
45	20241122	130236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1527	-48	5	-3.05	311899648	204626	47.30	1565	1572	1508	2045	1103	1575	1524.21	1.18	-71953	1649	1611	1559	1521	1469	1631	1541	212	470	500	1100	1	1	42359986	647	-1.99	0.79	12	0.48	-766.00	1938.00	2650	20240321	-42.38	1095	20231226	39.45	2650	-42.38	20240321	1122	36.10	20240102	2650	-42.38	20240321	1095	39.45	20231226	0.29	N	009190	500	211 억	500081	N	N	0	N	N
46	20241122	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1512	-63	5	-4.00	304834771	199977	46.23	1565	1572	1508	2045	1103	1575	1524.32	1.18	-69747	1649	1611	1559	1521	1469	1631	1541	212	470	500	1100	1	1	42359986	640	-1.97	0.78	12	0.47	-766.00	1938.00	2650	20240321	-42.94	1095	20231226	38.08	2650	-42.94	20240321	1122	34.76	20240102	2650	-42.94	20240321	1095	38.08	20231226	0.29	N	009190	500	211 억	500081	N	N	0	N	N
47	20241122	110235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-55	5	-3.49	283479995	185861	42.96	1565	1572	1508	2045	1103	1575	1525.19	1.18	-62824	1649	1611	1559	1521	1469	1631	1541	212	470	500	1100	1	1	42359986	644	-1.98	0.78	12	0.44	-766.00	1938.00	2650	20240321	-42.64	1095	20231226	38.81	2650	-42.64	20240321	1122	35.47	20240102	2650	-42.64	20240321	1095	38.81	20231226	0.29	N	009190	500	211 억	500081	N	N	0	N	N
48	20241122	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1538	-37	5	-2.35	85570358	55371	12.80	1565	1572	1531	2045	1103	1575	1545.34	1.18	-33121	1649	1611	1559	1521	1469	1631	1541	212	470	500	1100	1	1	42359986	651	-2.01	0.79	12	0.13	-766.00	1938.00	2650	20240321	-41.96	1095	20231226	40.46	2650	-41.96	20240321	1122	37.08	20240102	2650	-41.96	20240321	1095	40.46	20231226	0.29	N	009190	500	211 억	500081	N	N	0	N	N
49	20241122	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1553	-22	5	-1.40	5383974	3455	0.80	1565	1569	1553	2045	1103	1575	1557.72	1.18	-600	1649	1611	1559	1521	1469	1631	1541	212	470	500	1100	1	1	42359986	658	-2.03	0.80	12	0.01	-766.00	1938.00	2650	20240321	-41.40	1095	20231226	41.83	2650	-41.40	20240321	1122	38.41	20240102	2650	-41.40	20240321	1095	41.83	20231226	0.29	N	009190	500	211 억	500081	N	N	0	N	N
50	20241121	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1575	59	2	3.89	671257673	430529	166.67	1516	1597	1507	1970	1062	1516	1559.15	0.78	175413	1594	1554	1527	1487	1460	1575	1508	212	454	500	1060	1	1	42359986	667	-2.06	0.81	12	1.02	-766.00	1938.00	2650	20240321	-40.57	1095	20231226	43.84	2650	-40.57	20240321	1122	40.37	20240102	2650	-40.57	20240321	1095	43.84	20231226	0.35	N	009190	500	211 억	328895	N	N	3	N	N
51	20241121	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1577	61	2	4.02	632907507	406209	157.25	1516	1597	1507	1970	1062	1516	1558.08	0.78	176629	1594	1554	1527	1487	1460	1575	1508	212	454	500	1060	1	1	42359986	668	-2.06	0.81	12	0.96	-766.00	1938.00	2650	20240321	-40.49	1095	20231226	44.02	2650	-40.49	20240321	1122	40.55	20240102	2650	-40.49	20240321	1095	44.02	20231226	0.35	N	009190	500	211 억	328895	N	N	3	N	N
52	20241121	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1545	29	2	1.91	332515075	215362	83.37	1516	1569	1507	1970	1062	1516	1543.98	0.78	88130	1594	1554	1527	1487	1460	1575	1508	212	454	500	1060	1	1	42359986	654	-2.02	0.80	12	0.51	-766.00	1938.00	2650	20240321	-41.70	1095	20231226	41.10	2650	-41.70	20240321	1122	37.70	20240102	2650	-41.70	20240321	1095	41.10	20231226	0.35	N	009190	500	211 억	328895	N	N	3	N	N
53	20241121	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1537	21	2	1.39	281258164	182027	70.47	1516	1569	1507	1970	1062	1516	1545.15	0.78	80528	1594	1554	1527	1487	1460	1575	1508	212	454	500	1060	1	1	42359986	651	-2.01	0.79	12	0.43	-766.00	1938.00	2650	20240321	-42.00	1095	20231226	40.37	2650	-42.00	20240321	1122	36.99	20240102	2650	-42.00	20240321	1095	40.37	20231226	0.35	N	009190	500	211 억	328895	N	N	3	N	N
54	20241121	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1548	32	2	2.11	156951340	102299	39.60	1516	1565	1507	1970	1062	1516	1534.24	0.78	35825	1594	1554	1527	1487	1460	1575	1508	212	454	500	1060	1	1	42359986	656	-2.02	0.80	12	0.24	-766.00	1938.00	2650	20240321	-41.58	1095	20231226	41.37	2650	-41.58	20240321	1122	37.97	20240102	2650	-41.58	20240321	1095	41.37	20231226	0.35	N	009190	500	211 억	328895	N	N	3	N	N
55	20241121	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-6	5	-0.40	50624511	33382	12.92	1516	1530	1507	1970	1062	1516	1516.52	0.78	7138	1594	1554	1527	1487	1460	1575	1508	212	454	500	1060	1	1	42359986	640	-1.97	0.78	12	0.08	-766.00	1938.00	2650	20240321	-43.02	1095	20231226	37.90	2650	-43.02	20240321	1122	34.58	20240102	2650	-43.02	20240321	1095	37.90	20231226	0.35	N	009190	500	211 억	328895	N	N	3	N	N
56	20241121	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1517	1	2	0.07	27176217	17868	6.92	1516	1530	1516	1970	1062	1516	1520.94	0.78	-968	1594	1554	1527	1487	1460	1575	1508	212	454	500	1060	1	1	42359986	643	-1.98	0.78	12	0.04	-766.00	1938.00	2650	20240321	-42.75	1095	20231226	38.54	2650	-42.75	20240321	1122	35.20	20240102	2650	-42.75	20240321	1095	38.54	20231226	0.35	N	009190	500	211 억	328895	N	N	3	N	N
57	20241121	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1516	0	3	0.00	5102047	3365	1.30	1516	1517	1516	1970	1062	1516	1516.21	0.78	444	1594	1554	1527	1487	1460	1575	1508	212	454	500	1060	1	1	42359986	642	-1.98	0.78	12	0.01	-766.00	1938.00	2650	20240321	-42.79	1095	20231226	38.45	2650	-42.79	20240321	1122	35.12	20240102	2650	-42.79	20240321	1095	38.45	20231226	0.35	N	009190	500	211 억	328895	N	N	3	N	N
58	20241120	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1516	9	2	0.60	393141956	255785	82.62	1507	1567	1500	1959	1055	1507	1537.06	0.69	25053	1546	1526	1503	1483	1460	1536	1493	212	452	500	1050	1	1	42359986	642	-1.98	0.78	12	0.60	-766.00	1938.00	2650	20240321	-42.79	1095	20231226	38.45	2650	-42.79	20240321	1122	35.12	20240102	2650	-42.79	20240321	1095	38.45	20231226	0.35	N	009190	500	211 억	293789	N	N	3	N	N
59	20241120	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1529	22	2	1.46	381429340	248066	80.13	1507	1567	1500	1959	1055	1507	1537.61	0.69	25778	1546	1526	1503	1483	1460	1536	1493	212	452	500	1050	1	1	42359986	648	-2.00	0.79	12	0.59	-766.00	1938.00	2650	20240321	-42.30	1095	20231226	39.63	2650	-42.30	20240321	1122	36.27	20240102	2650	-42.30	20240321	1095	39.63	20231226	0.35	N	009190	500	211 억	293789	N	N	0	N	N
60	20241120	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1519	12	2	0.80	339372781	220461	71.21	1507	1567	1500	1959	1055	1507	1539.38	0.69	14284	1546	1526	1503	1483	1460	1536	1493	212	452	500	1050	1	1	42359986	643	-1.98	0.78	12	0.52	-766.00	1938.00	2650	20240321	-42.68	1095	20231226	38.72	2650	-42.68	20240321	1122	35.38	20240102	2650	-42.68	20240321	1095	38.72	20231226	0.35	N	009190	500	211 억	293789	N	N	0	N	N
61	20241120	130241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1538	31	2	2.06	293207741	190119	61.41	1507	1567	1500	1959	1055	1507	1542.23	0.69	26692	1546	1526	1503	1483	1460	1536	1493	212	452	500	1050	1	1	42359986	651	-2.01	0.79	12	0.45	-766.00	1938.00	2650	20240321	-41.96	1095	20231226	40.46	2650	-41.96	20240321	1122	37.08	20240102	2650	-41.96	20240321	1095	40.46	20231226	0.35	N	009190	500	211 억	293789	N	N	0	N	N
62	20241120	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1548	41	2	2.72	275922217	178833	57.76	1507	1567	1500	1959	1055	1507	1542.90	0.69	26754	1546	1526	1503	1483	1460	1536	1493	212	452	500	1050	1	1	42359986	656	-2.02	0.80	12	0.42	-766.00	1938.00	2650	20240321	-41.58	1095	20231226	41.37	2650	-41.58	20240321	1122	37.97	20240102	2650	-41.58	20240321	1095	41.37	20231226	0.35	N	009190	500	211 억	293789	N	N	0	N	N
63	20241120	110240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1565	58	2	3.85	235612663	152905	49.39	1507	1567	1500	1959	1055	1507	1540.91	0.69	31945	1546	1526	1503	1483	1460	1536	1493	212	452	500	1050	1	1	42359986	663	-2.04	0.81	12	0.36	-766.00	1938.00	2650	20240321	-40.94	1095	20231226	42.92	2650	-40.94	20240321	1122	39.48	20240102	2650	-40.94	20240321	1095	42.92	20231226	0.35	N	009190	500	211 억	293789	N	N	0	N	N
64	20241120	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1565	58	2	3.85	164269198	107028	34.57	1507	1565	1500	1959	1055	1507	1534.82	0.69	13549	1546	1526	1503	1483	1460	1536	1493	212	452	500	1050	1	1	42359986	663	-2.04	0.81	12	0.25	-766.00	1938.00	2650	20240321	-40.94	1095	20231226	42.92	2650	-40.94	20240321	1122	39.48	20240102	2650	-40.94	20240321	1095	42.92	20231226	0.35	N	009190	500	211 억	293789	N	N	0	N	N
65	20241120	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1526	19	2	1.26	39239	26	0.01	1507	1526	1507	1959	1055	1507	1509.19	0.69	-22	1546	1526	1503	1483	1460	1536	1493	212	452	500	1050	1	1	42359986	646	-1.99	0.79	12	0.00	-766.00	1938.00	2650	20240321	-42.42	1095	20231226	39.36	2650	-42.42	20240321	1122	36.01	20240102	2650	-42.42	20240321	1095	39.36	20231226	0.35	N	009190	500	211 억	293789	N	N	0	N	N
66	20241119	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	-14	5	-0.92	461472164	308150	179.41	1490	1523	1480	1977	1065	1521	1497.53	0.65	10489	1571	1545	1521	1495	1471	1559	1509	212	456	500	1060	1	1	42359986	638	-1.97	0.78	12	0.73	-766.00	1938.00	2650	20240321	-43.13	1095	20231226	37.63	2650	-43.13	20240321	1122	34.31	20240102	2650	-43.13	20240321	1095	37.63	20231226	0.34	N	009190	500	211 억	276233	N	N	0	N	N
67	20241119	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1494	-27	5	-1.78	429105917	286692	166.92	1490	1523	1480	1977	1065	1521	1496.75	0.65	11361	1571	1545	1521	1495	1471	1559	1509	212	456	500	1060	1	1	42359986	633	-1.95	0.77	12	0.68	-766.00	1938.00	2650	20240321	-43.62	1095	20231226	36.44	2650	-43.62	20240321	1122	33.16	20240102	2650	-43.62	20240321	1095	36.44	20231226	0.34	N	009190	500	211 억	276233	N	N	0	N	N
68	20241119	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1488	-33	5	-2.17	346660205	231360	134.70	1490	1523	1480	1977	1065	1521	1498.36	0.65	14942	1571	1545	1521	1495	1471	1559	1509	212	456	500	1060	1	1	42359986	630	-1.94	0.77	12	0.55	-766.00	1938.00	2650	20240321	-43.85	1095	20231226	35.89	2650	-43.85	20240321	1122	32.62	20240102	2650	-43.85	20240321	1095	35.89	20231226	0.34	N	009190	500	211 억	276233	N	N	0	N	N
69	20241119	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1502	-19	5	-1.25	218038091	145257	84.57	1490	1523	1490	1977	1065	1521	1501.05	0.65	34379	1571	1545	1521	1495	1471	1559	1509	212	456	500	1060	1	1	42359986	636	-1.96	0.78	12	0.34	-766.00	1938.00	2650	20240321	-43.32	1095	20231226	37.17	2650	-43.32	20240321	1122	33.87	20240102	2650	-43.32	20240321	1095	37.17	20231226	0.34	N	009190	500	211 억	276233	N	N	0	N	N
70	20241119	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1512	-9	5	-0.59	185247841	123430	71.86	1490	1523	1490	1977	1065	1521	1500.83	0.65	31008	1571	1545	1521	1495	1471	1559	1509	212	456	500	1060	1	1	42359986	640	-1.97	0.78	12	0.29	-766.00	1938.00	2650	20240321	-42.94	1095	20231226	38.08	2650	-42.94	20240321	1122	34.76	20240102	2650	-42.94	20240321	1095	38.08	20231226	0.34	N	009190	500	211 억	276233	N	N	0	N	N
71	20241119	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1505	-16	5	-1.05	163025560	108657	63.26	1490	1523	1490	1977	1065	1521	1500.37	0.65	29185	1571	1545	1521	1495	1471	1559	1509	212	456	500	1060	1	1	42359986	638	-1.96	0.78	12	0.26	-766.00	1938.00	2650	20240321	-43.21	1095	20231226	37.44	2650	-43.21	20240321	1122	34.14	20240102	2650	-43.21	20240321	1095	37.44	20231226	0.34	N	009190	500	211 억	276233	N	N	0	N	N
72	20241119	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1508	-13	5	-0.85	145861181	97246	56.62	1490	1523	1490	1977	1065	1521	1499.92	0.65	31375	1571	1545	1521	1495	1471	1559	1509	212	456	500	1060	1	1	42359986	639	-1.97	0.78	12	0.23	-766.00	1938.00	2650	20240321	-43.09	1095	20231226	37.72	2650	-43.09	20240321	1122	34.40	20240102	2650	-43.09	20240321	1095	37.72	20231226	0.34	N	009190	500	211 억	276233	N	N	0	N	N
73	20241119	090236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-11	5	-0.72	83467852	55797	32.49	1490	1521	1490	1977	1065	1521	1495.92	0.65	16751	1571	1545	1521	1495	1471	1559	1509	212	456	500	1060	1	1	42359986	640	-1.97	0.78	12	0.13	-766.00	1938.00	2650	20240321	-43.02	1095	20231226	37.90	2650	-43.02	20240321	1122	34.58	20240102	2650	-43.02	20240321	1095	37.90	20231226	0.34	N	009190	500	211 억	276233	N	N	0	N	N
74	20241118	160230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1521	-1	5	-0.07	260728944	171356	40.45	1510	1547	1497	1978	1066	1522	1521.57	0.68	-13388	1634	1578	1509	1453	1384	1543	1418	212	456	500	1060	1	1	42359986	644	-1.99	0.78	12	0.40	-766.00	1938.00	2650	20240321	-42.60	1095	20231226	38.90	2650	-42.60	20240321	1122	35.56	20240102	2650	-42.60	20240321	1095	38.90	20231226	0.33	N	009190	500	211 억	287350	N	N	0	N	N
75	20241118	150231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1533	11	2	0.72	249508834	163975	38.71	1510	1547	1497	1978	1066	1522	1521.63	0.68	-11318	1634	1578	1509	1453	1384	1543	1418	212	456	500	1060	1	1	42359986	649	-2.00	0.79	12	0.39	-766.00	1938.00	2650	20240321	-42.15	1095	20231226	40.00	2650	-42.15	20240321	1122	36.63	20240102	2650	-42.15	20240321	1095	40.00	20231226	0.33	N	009190	500	211 억	287350	N	N	0	N	N
76	20241118	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1515	-7	5	-0.46	225335475	148070	34.95	1510	1547	1497	1978	1066	1522	1521.82	0.68	-11003	1634	1578	1509	1453	1384	1543	1418	212	456	500	1060	1	1	42359986	642	-1.98	0.78	12	0.35	-766.00	1938.00	2650	20240321	-42.83	1095	20231226	38.36	2650	-42.83	20240321	1122	35.03	20240102	2650	-42.83	20240321	1095	38.36	20231226	0.33	N	009190	500	211 억	287350	N	N	0	N	N
77	20241118	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1540	18	2	1.18	176681179	116102	27.41	1510	1547	1497	1978	1066	1522	1521.78	0.68	-9089	1634	1578	1509	1453	1384	1543	1418	212	456	500	1060	1	1	42359986	652	-2.01	0.79	12	0.27	-766.00	1938.00	2650	20240321	-41.89	1095	20231226	40.64	2650	-41.89	20240321	1122	37.25	20240102	2650	-41.89	20240321	1095	40.64	20231226	0.33	N	009190	500	211 억	287350	N	N	0	N	N
78	20241118	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1547	25	2	1.64	163302813	107349	25.34	1510	1547	1497	1978	1066	1522	1521.23	0.68	-5555	1634	1578	1509	1453	1384	1543	1418	212	456	500	1060	1	1	42359986	655	-2.02	0.80	12	0.25	-766.00	1938.00	2650	20240321	-41.62	1095	20231226	41.28	2650	-41.62	20240321	1122	37.88	20240102	2650	-41.62	20240321	1095	41.28	20231226	0.33	N	009190	500	211 억	287350	N	N	0	N	N
79	20241118	110232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1522	0	3	0.00	108354287	71535	16.89	1510	1534	1497	1978	1066	1522	1514.70	0.68	-5094	1634	1578	1509	1453	1384	1543	1418	212	456	500	1060	1	1	42359986	645	-1.99	0.79	12	0.17	-766.00	1938.00	2650	20240321	-42.57	1095	20231226	39.00	2650	-42.57	20240321	1122	35.65	20240102	2650	-42.57	20240321	1095	39.00	20231226	0.33	N	009190	500	211 억	287350	N	N	0	N	N
80	20241118	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1513	-9	5	-0.59	61920016	41026	9.68	1510	1529	1497	1978	1066	1522	1509.29	0.68	-3760	1634	1578	1509	1453	1384	1543	1418	212	456	500	1060	1	1	42359986	641	-1.98	0.78	12	0.10	-766.00	1938.00	2650	20240321	-42.91	1095	20231226	38.17	2650	-42.91	20240321	1122	34.85	20240102	2650	-42.91	20240321	1095	38.17	20231226	0.33	N	009190	500	211 억	287350	N	N	0	N	N
81	20241118	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1511	-11	5	-0.72	1493528	989	0.23	1510	1511	1497	1978	1066	1522	1510.14	0.68	-34	1634	1578	1509	1453	1384	1543	1418	212	456	500	1060	1	1	42359986	640	-1.97	0.78	12	0.00	-766.00	1938.00	2650	20240321	-42.98	1095	20231226	37.99	2650	-42.98	20240321	1122	34.67	20240102	2650	-42.98	20240321	1095	37.99	20231226	0.33	N	009190	500	211 억	287350	N	N	0	N	N
82	20241115	160235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1522	-3	5	-0.20	623048162	420910	71.24	1525	1565	1440	1982	1068	1525	1480.14	0.80	-46671	1607	1566	1497	1456	1387	1586	1476	212	457	500	1060	1	1	42359986	645	-1.99	0.79	12	0.99	-766.00	1938.00	2650	20240321	-42.57	1095	20231226	39.00	2650	-42.57	20240321	1122	35.65	20240102	2650	-42.57	20240321	1095	39.00	20231226	0.34	N	009190	500	211 억	339957	N	N	0	N	N
83	20241115	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1537	12	2	0.79	577433033	391099	66.20	1525	1565	1440	1982	1068	1525	1476.44	0.80	-39571	1607	1566	1497	1456	1387	1586	1476	212	457	500	1060	1	1	42359986	651	-2.01	0.79	12	0.92	-766.00	1938.00	2650	20240321	-42.00	1095	20231226	40.37	2650	-42.00	20240321	1122	36.99	20240102	2650	-42.00	20240321	1095	40.37	20231226	0.34	N	009190	500	211 억	339957	N	N	0	N	N
84	20241115	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1450	-75	5	-4.92	307820242	209198	35.41	1525	1530	1450	1982	1068	1525	1471.43	0.80	-42453	1607	1566	1497	1456	1387	1586	1476	212	457	500	1060	1	1	42359986	614	-1.89	0.75	12	0.49	-766.00	1938.00	2650	20240321	-45.28	1095	20231226	32.42	2650	-45.28	20240321	1122	29.23	20240102	2650	-45.28	20240321	1095	32.42	20231226	0.34	N	009190	500	211 억	339957	N	N	0	N	N
85	20241115	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1475	-50	5	-3.28	180215813	121605	20.58	1525	1530	1465	1982	1068	1525	1481.98	0.80	-32372	1607	1566	1497	1456	1387	1586	1476	212	457	500	1060	1	1	42359986	625	-1.93	0.76	12	0.29	-766.00	1938.00	2650	20240321	-44.34	1095	20231226	34.70	2650	-44.34	20240321	1122	31.46	20240102	2650	-44.34	20240321	1095	34.70	20231226	0.34	N	009190	500	211 억	339957	N	N	0	N	N
86	20241115	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1489	-36	5	-2.36	134518243	90643	15.34	1525	1530	1472	1982	1068	1525	1484.04	0.80	-33113	1607	1566	1497	1456	1387	1586	1476	212	457	500	1060	1	1	42359986	631	-1.94	0.77	12	0.21	-766.00	1938.00	2650	20240321	-43.81	1095	20231226	35.98	2650	-43.81	20240321	1122	32.71	20240102	2650	-43.81	20240321	1095	35.98	20231226	0.34	N	009190	500	211 억	339957	N	N	0	N	N
87	20241115	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1496	-29	5	-1.90	122213871	82346	13.94	1525	1530	1472	1982	1068	1525	1484.15	0.80	-31363	1607	1566	1497	1456	1387	1586	1476	212	457	500	1060	1	1	42359986	634	-1.95	0.77	12	0.19	-766.00	1938.00	2650	20240321	-43.55	1095	20231226	36.62	2650	-43.55	20240321	1122	33.33	20240102	2650	-43.55	20240321	1095	36.62	20231226	0.34	N	009190	500	211 억	339957	N	N	0	N	N
88	20241115	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1478	-47	5	-3.08	99436432	67075	11.35	1525	1530	1472	1982	1068	1525	1482.47	0.80	-23542	1607	1566	1497	1456	1387	1586	1476	212	457	500	1060	1	1	42359986	626	-1.93	0.76	12	0.16	-766.00	1938.00	2650	20240321	-44.23	1095	20231226	34.98	2650	-44.23	20240321	1122	31.73	20240102	2650	-44.23	20240321	1095	34.98	20231226	0.34	N	009190	500	211 억	339957	N	N	0	N	N
89	20241115	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	-18	5	-1.18	3340430	2200	0.37	1525	1530	1507	1982	1068	1525	1518.38	0.80	-657	1607	1566	1497	1456	1387	1586	1476	212	457	500	1060	1	1	42359986	638	-1.97	0.78	12	0.01	-766.00	1938.00	2650	20240321	-43.13	1095	20231226	37.63	2650	-43.13	20240321	1122	34.31	20240102	2650	-43.13	20240321	1095	37.63	20231226	0.34	N	009190	500	211 억	339957	N	N	0	N	N
90	20241114	160233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1491	-38	5	-2.49	778515105	521470	309.42	1501	1538	1428	1987	1071	1529	1492.92	0.60	72551	1596	1562	1536	1502	1476	1549	1489	212	458	500	1070	1	1	42359986	632	-1.95	0.77	12	1.23	-766.00	1938.00	2650	20240321	-43.74	1095	20231226	36.16	2650	-43.74	20240321	1122	32.89	20240102	2650	-43.74	20240321	1095	36.16	20231226	0.33	N	009190	500	211 억	255854	N	N	0	N	N
91	20241114	150235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1505	-24	5	-1.57	701884686	470094	278.94	1501	1538	1428	1987	1071	1529	1493.07	0.60	74867	1596	1562	1536	1502	1476	1549	1489	212	458	500	1070	1	1	42359986	638	-1.96	0.78	12	1.11	-766.00	1938.00	2650	20240321	-43.21	1095	20231226	37.44	2650	-43.21	20240321	1122	34.14	20240102	2650	-43.21	20240321	1095	37.44	20231226	0.33	N	009190	500	211 억	255854	N	N	0	N	N
92	20241114	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1518	-11	5	-0.72	616860035	413411	245.30	1501	1538	1428	1987	1071	1529	1492.12	0.60	92882	1596	1562	1536	1502	1476	1549	1489	212	458	500	1070	1	1	42359986	643	-1.98	0.78	12	0.98	-766.00	1938.00	2650	20240321	-42.72	1095	20231226	38.63	2650	-42.72	20240321	1122	35.29	20240102	2650	-42.72	20240321	1095	38.63	20231226	0.33	N	009190	500	211 억	255854	N	N	0	N	N
93	20241114	130233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1522	-7	5	-0.46	602433401	403914	239.67	1501	1538	1428	1987	1071	1529	1491.49	0.60	93823	1596	1562	1536	1502	1476	1549	1489	212	458	500	1070	1	1	42359986	645	-1.99	0.79	12	0.95	-766.00	1938.00	2650	20240321	-42.57	1095	20231226	39.00	2650	-42.57	20240321	1122	35.65	20240102	2650	-42.57	20240321	1095	39.00	20231226	0.33	N	009190	500	211 억	255854	N	N	0	N	N
94	20241114	120232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1512	-17	5	-1.11	582869826	391018	232.02	1501	1538	1428	1987	1071	1529	1490.65	0.60	91432	1596	1562	1536	1502	1476	1549	1489	212	458	500	1070	1	1	42359986	640	-1.97	0.78	12	0.92	-766.00	1938.00	2650	20240321	-42.94	1095	20231226	38.08	2650	-42.94	20240321	1122	34.76	20240102	2650	-42.94	20240321	1095	38.08	20231226	0.33	N	009190	500	211 억	255854	N	N	0	N	N
95	20241114	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1502	-27	5	-1.77	416823191	280910	166.68	1501	1536	1428	1987	1071	1529	1483.83	0.60	79007	1596	1562	1536	1502	1476	1549	1489	212	458	500	1070	1	1	42359986	636	-1.96	0.78	12	0.66	-766.00	1938.00	2650	20240321	-43.32	1095	20231226	37.17	2650	-43.32	20240321	1122	33.87	20240102	2650	-43.32	20240321	1095	37.17	20231226	0.33	N	009190	500	211 억	255854	N	N	0	N	N
96	20241114	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1503	-26	5	-1.70	59238083	39447	23.41	1501	1513	1501	1987	1071	1529	1501.71	0.60	13449	1596	1562	1536	1502	1476	1549	1489	212	458	500	1070	1	1	42359986	637	-1.96	0.78	12	0.09	-766.00	1938.00	2650	20240321	-43.28	1095	20231226	37.26	2650	-43.28	20240321	1122	33.96	20240102	2650	-43.28	20240321	1095	37.26	20231226	0.33	N	009190	500	211 억	255854	N	N	0	N	N
97	20241114	090231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1529	0	3	0.00	0	0	0.00	0	0	0	1987	1071	1529	0.00	0.60	0	1596	1562	1536	1502	1476	1549	1489	212	458	500	1070	1	1	42359986	648	-2.00	0.79	12	0.00	-766.00	1938.00	2650	20240321	-42.30	1095	20231226	39.63	2650	-42.30	20240321	1122	36.27	20240102	2650	-42.30	20240321	1095	39.63	20231226	0.33	N	009190	500	211 억	255854	N	N	0	N	N
98	20241112	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1560	-69	5	-4.24	1237547169	810373	95.50	1601	1619	1485	2115	1141	1629	1527.13	0.96	-140930	1829	1728	1674	1573	1519	1702	1547	212	486	500	1140	1	1	42359986	661	-2.04	0.80	12	1.91	-766.00	1938.00	2650	20240321	-41.13	1095	20231226	42.47	2650	-41.13	20240321	1122	39.04	20240102	2650	-41.13	20240321	1095	42.47	20231226	0.35	N	009190	500	211 억	404853	N	N	0	N	N
99	20241112	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1540	-89	5	-5.46	1147309745	752220	88.65	1601	1619	1485	2115	1141	1629	1525.23	0.96	-122699	1829	1728	1674	1573	1519	1702	1547	212	486	500	1140	1	1	42359986	652	-2.01	0.79	12	1.78	-766.00	1938.00	2650	20240321	-41.89	1095	20231226	40.64	2650	-41.89	20240321	1122	37.25	20240102	2650	-41.89	20240321	1095	40.64	20231226	0.35	N	009190	500	211 억	404853	N	N	0	N	N
100	20241112	140232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	-129	5	-7.92	932517218	610983	72.00	1601	1619	1498	2115	1141	1629	1526.26	0.96	-106194	1829	1728	1674	1573	1519	1702	1547	212	486	500	1140	1	1	42359986	635	-1.96	0.77	12	1.44	-766.00	1938.00	2650	20240321	-43.40	1095	20231226	36.99	2650	-43.40	20240321	1122	33.69	20240102	2650	-43.40	20240321	1095	36.99	20231226	0.35	N	009190	500	211 억	404853	N	N	0	N	N
101	20241112	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1516	-113	5	-6.94	858143986	561605	66.19	1601	1619	1499	2115	1141	1629	1528.02	0.96	-82623	1829	1728	1674	1573	1519	1702	1547	212	486	500	1140	1	1	42359986	642	-1.98	0.78	12	1.33	-766.00	1938.00	2650	20240321	-42.79	1095	20231226	38.45	2650	-42.79	20240321	1122	35.12	20240102	2650	-42.79	20240321	1095	38.45	20231226	0.35	N	009190	500	211 억	404853	N	N	0	N	N
102	20241112	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1512	-117	5	-7.18	834123374	545723	64.31	1601	1619	1499	2115	1141	1629	1528.47	0.96	-84321	1829	1728	1674	1573	1519	1702	1547	212	486	500	1140	1	1	42359986	640	-1.97	0.78	12	1.29	-766.00	1938.00	2650	20240321	-42.94	1095	20231226	38.08	2650	-42.94	20240321	1122	34.76	20240102	2650	-42.94	20240321	1095	38.08	20231226	0.35	N	009190	500	211 억	404853	N	N	0	N	N
103	20241112	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1513	-116	5	-7.12	624497499	406602	47.92	1601	1619	1507	2115	1141	1629	1535.89	0.96	4145	1829	1728	1674	1573	1519	1702	1547	212	486	500	1140	1	1	42359986	641	-1.98	0.78	12	0.96	-766.00	1938.00	2650	20240321	-42.91	1095	20231226	38.17	2650	-42.91	20240321	1122	34.85	20240102	2650	-42.91	20240321	1095	38.17	20231226	0.35	N	009190	500	211 억	404853	N	N	0	N	N
104	20241112	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1526	-103	5	-6.32	484512860	314454	37.06	1601	1619	1507	2115	1141	1629	1540.81	0.96	37952	1829	1728	1674	1573	1519	1702	1547	212	486	500	1140	1	1	42359986	646	-1.99	0.79	12	0.74	-766.00	1938.00	2650	20240321	-42.42	1095	20231226	39.36	2650	-42.42	20240321	1122	36.01	20240102	2650	-42.42	20240321	1095	39.36	20231226	0.35	N	009190	500	211 억	404853	N	N	0	N	N
105	20241112	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1595	-34	5	-2.09	43608673	27343	3.22	1601	1619	1576	2115	1141	1629	1594.88	0.96	3774	1829	1728	1674	1573	1519	1702	1547	212	486	500	1140	1	1	42359986	676	-2.08	0.82	12	0.06	-766.00	1938.00	2650	20240321	-39.81	1095	20231226	45.66	2650	-39.81	20240321	1122	42.16	20240102	2650	-39.81	20240321	1095	45.66	20231226	0.35	N	009190	500	211 억	404853	N	N	0	N	N
106	20241111	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1629	-100	5	-5.78	1425172148	844132	42.85	1728	1775	1620	2245	1211	1729	1688.36	1.21	-116516	1945	1837	1707	1599	1469	1891	1653	212	516	500	1210	1	1	42359986	690	-2.13	0.84	12	1.99	-766.00	1938.00	2650	20240321	-38.53	1095	20231226	48.77	2650	-38.53	20240321	1122	45.19	20240102	2650	-38.53	20240321	1095	48.77	20231226	0.35	N	009190	500	211 억	513874	N	N	9	N	N
107	20241111	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1639	-90	5	-5.21	1354318954	800659	40.64	1728	1775	1620	2245	1211	1729	1691.51	1.21	-112926	1945	1837	1707	1599	1469	1891	1653	212	516	500	1210	1	1	42359986	694	-2.14	0.85	12	1.89	-766.00	1938.00	2650	20240321	-38.15	1095	20231226	49.68	2650	-38.15	20240321	1122	46.08	20240102	2650	-38.15	20240321	1095	49.68	20231226	0.35	N	009190	500	211 억	513874	N	N	9	N	N
108	20241111	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1632	-97	5	-5.61	1243668247	732715	37.19	1728	1775	1624	2245	1211	1729	1697.34	1.21	-89454	1945	1837	1707	1599	1469	1891	1653	212	516	500	1210	1	1	42359986	691	-2.13	0.84	12	1.73	-766.00	1938.00	2650	20240321	-38.42	1095	20231226	49.04	2650	-38.42	20240321	1122	45.45	20240102	2650	-38.42	20240321	1095	49.04	20231226	0.35	N	009190	500	211 억	513874	N	N	9	N	N
109	20241111	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1658	-71	5	-4.11	1121486705	658185	33.41	1728	1775	1636	2245	1211	1729	1703.91	1.21	-81049	1945	1837	1707	1599	1469	1891	1653	212	516	500	1210	1	1	42359986	702	-2.16	0.86	12	1.55	-766.00	1938.00	2650	20240321	-37.43	1095	20231226	51.42	2650	-37.43	20240321	1122	47.77	20240102	2650	-37.43	20240321	1095	51.42	20231226	0.35	N	009190	500	211 억	513874	N	N	9	N	N
110	20241111	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1673	-56	5	-3.24	1096390227	643062	32.64	1728	1775	1636	2245	1211	1729	1704.95	1.21	-77789	1945	1837	1707	1599	1469	1891	1653	212	516	500	1210	1	1	42359986	709	-2.18	0.86	12	1.52	-766.00	1938.00	2650	20240321	-36.87	1095	20231226	52.79	2650	-36.87	20240321	1122	49.11	20240102	2650	-36.87	20240321	1095	52.79	20231226	0.35	N	009190	500	211 억	513874	N	N	9	N	N
111	20241111	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1662	-67	5	-3.88	1063884735	623543	31.65	1728	1775	1636	2245	1211	1729	1706.19	1.21	-73088	1945	1837	1707	1599	1469	1891	1653	212	516	500	1210	1	1	42359986	704	-2.17	0.86	12	1.47	-766.00	1938.00	2650	20240321	-37.28	1095	20231226	51.78	2650	-37.28	20240321	1122	48.13	20240102	2650	-37.28	20240321	1095	51.78	20231226	0.35	N	009190	500	211 억	513874	N	N	9	N	N
112	20241111	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1671	-58	5	-3.35	978727063	572259	29.05	1728	1775	1636	2245	1211	1729	1710.29	1.21	-55544	1945	1837	1707	1599	1469	1891	1653	212	516	500	1210	1	1	42359986	708	-2.18	0.86	12	1.35	-766.00	1938.00	2650	20240321	-36.94	1095	20231226	52.60	2650	-36.94	20240321	1122	48.93	20240102	2650	-36.94	20240321	1095	52.60	20231226	0.35	N	009190	500	211 억	513874	N	N	9	N	N
113	20241111	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1735	6	2	0.35	70760188	41079	2.09	1728	1740	1698	2245	1211	1729	1722.54	1.21	-12891	1945	1837	1707	1599	1469	1891	1653	212	516	500	1210	1	1	42359986	735	-2.27	0.90	12	0.10	-766.00	1938.00	2650	20240321	-34.53	1095	20231226	58.45	2650	-34.53	20240321	1122	54.63	20240102	2650	-34.53	20240321	1095	58.45	20231226	0.35	N	009190	500	211 억	513874	N	N	9	N	N
114	20241108	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1729	145	2	9.15	3410080045	1961229	1998.11	1579	1815	1577	2055	1109	1584	1738.75	0.49	323552	1619	1601	1584	1566	1549	1593	1558	212	471	500	1100	1	1	42359986	732	-2.26	0.89	12	4.63	-766.00	1938.00	2650	20240321	-34.75	1095	20231226	57.90	2650	-34.75	20240321	1122	54.10	20240102	2650	-34.75	20240321	1095	57.90	20231226	0.32	N	009190	500	211 억	209155	N	N	9	N	N
115	20241108	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1731	147	2	9.28	3329529181	1914437	1950.44	1579	1815	1577	2055	1109	1584	1739.17	0.49	323358	1619	1601	1584	1566	1549	1593	1558	212	471	500	1100	1	1	42359986	733	-2.26	0.89	12	4.52	-766.00	1938.00	2650	20240321	-34.68	1095	20231226	58.08	2650	-34.68	20240321	1122	54.28	20240102	2650	-34.68	20240321	1095	58.08	20231226	0.32	N	009190	500	211 억	209155	N	N	8	N	N
116	20241108	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1718	134	2	8.46	3181205629	1828300	1862.69	1579	1815	1577	2055	1109	1584	1739.98	0.49	322760	1619	1601	1584	1566	1549	1593	1558	212	471	500	1100	1	1	42359986	728	-2.24	0.89	12	4.32	-766.00	1938.00	2650	20240321	-35.17	1095	20231226	56.89	2650	-35.17	20240321	1122	53.12	20240102	2650	-35.17	20240321	1095	56.89	20231226	0.32	N	009190	500	211 억	209155	N	N	8	N	N
117	20241108	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1753	169	2	10.67	2943549559	1689804	1721.58	1579	1815	1577	2055	1109	1584	1741.95	0.49	310913	1619	1601	1584	1566	1549	1593	1558	212	471	500	1100	1	1	42359986	743	-2.29	0.90	12	3.99	-766.00	1938.00	2650	20240321	-33.85	1095	20231226	60.09	2650	-33.85	20240321	1122	56.24	20240102	2650	-33.85	20240321	1095	60.09	20231226	0.32	N	009190	500	211 억	209155	N	N	8	N	N
118	20241108	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1721	137	2	8.65	2681081646	1538650	1567.59	1579	1815	1577	2055	1109	1584	1742.49	0.49	255365	1619	1601	1584	1566	1549	1593	1558	212	471	500	1100	1	1	42359986	729	-2.25	0.89	12	3.63	-766.00	1938.00	2650	20240321	-35.06	1095	20231226	57.17	2650	-35.06	20240321	1122	53.39	20240102	2650	-35.06	20240321	1095	57.17	20231226	0.32	N	009190	500	211 억	209155	N	N	8	N	N
119	20241108	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1719	135	2	8.52	553772577	334251	340.54	1579	1730	1577	2055	1109	1584	1656.76	0.49	103243	1619	1601	1584	1566	1549	1593	1558	212	471	500	1100	1	1	42359986	728	-2.24	0.89	12	0.79	-766.00	1938.00	2650	20240321	-35.13	1095	20231226	56.99	2650	-35.13	20240321	1122	53.21	20240102	2650	-35.13	20240321	1095	56.99	20231226	0.32	N	009190	500	211 억	209155	N	N	8	N	N
120	20241108	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1617	33	2	2.08	111113151	69643	70.95	1579	1618	1577	2055	1109	1584	1595.47	0.49	43351	1619	1601	1584	1566	1549	1593	1558	212	471	500	1100	1	1	42359986	685	-2.11	0.83	12	0.16	-766.00	1938.00	2650	20240321	-38.98	1095	20231226	47.67	2650	-38.98	20240321	1122	44.12	20240102	2650	-38.98	20240321	1095	47.67	20231226	0.32	N	009190	500	211 억	209155	N	N	8	N	N
121	20241108	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1580	-4	5	-0.25	56808798	35870	36.54	1579	1592	1577	2055	1109	1584	1583.74	0.49	35472	1619	1601	1584	1566	1549	1593	1558	212	471	500	1100	1	1	42359986	669	-2.06	0.82	12	0.08	-766.00	1938.00	2650	20240321	-40.38	1095	20231226	44.29	2650	-40.38	20240321	1122	40.82	20240102	2650	-40.38	20240321	1095	44.29	20231226	0.32	N	009190	500	211 억	209155	N	N	8	N	N
122	20241107	160227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1584	-15	5	-0.94	156117837	98144	54.12	1599	1602	1567	2075	1120	1599	1590.70	0.47	9961	1645	1622	1608	1585	1571	1633	1596	212	476	500	1110	1	1	42359986	671	-2.07	0.82	12	0.23	-766.00	1938.00	2650	20240321	-40.23	1063	20231031	49.01	2650	-40.23	20240321	1122	41.18	20240102	2650	-40.23	20240321	1095	44.66	20231226	0.32	N	009190	500	211 억	197901	N	N	8	N	N
123	20241107	150226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1588	-11	5	-0.69	147341399	92608	51.07	1599	1602	1567	2075	1120	1599	1591.02	0.47	8081	1645	1622	1608	1585	1571	1633	1596	212	476	500	1110	1	1	42359986	673	-2.07	0.82	12	0.22	-766.00	1938.00	2650	20240321	-40.08	1063	20231031	49.39	2650	-40.08	20240321	1122	41.53	20240102	2650	-40.08	20240321	1095	45.02	20231226	0.32	N	009190	500	211 억	197901	N	N	11	N	N
124	20241107	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1598	-1	5	-0.06	130984447	82298	45.38	1599	1602	1567	2075	1120	1599	1591.59	0.47	8736	1645	1622	1608	1585	1571	1633	1596	212	476	500	1110	1	1	42359986	677	-2.09	0.82	12	0.19	-766.00	1938.00	2650	20240321	-39.70	1063	20231031	50.33	2650	-39.70	20240321	1122	42.42	20240102	2650	-39.70	20240321	1095	45.94	20231226	0.32	N	009190	500	211 억	197901	N	N	11	N	N
125	20241107	130229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1590	-9	5	-0.56	128760794	80908	44.62	1599	1602	1567	2075	1120	1599	1591.45	0.47	8736	1645	1622	1608	1585	1571	1633	1596	212	476	500	1110	1	1	42359986	674	-2.08	0.82	12	0.19	-766.00	1938.00	2650	20240321	-40.00	1063	20231031	49.58	2650	-40.00	20240321	1122	41.71	20240102	2650	-40.00	20240321	1095	45.21	20231226	0.32	N	009190	500	211 억	197901	N	N	11	N	N
126	20241107	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1596	-3	5	-0.19	117752725	74004	40.81	1599	1602	1567	2075	1120	1599	1591.17	0.47	7497	1645	1622	1608	1585	1571	1633	1596	212	476	500	1110	1	1	42359986	676	-2.08	0.82	12	0.17	-766.00	1938.00	2650	20240321	-39.77	1063	20231031	50.14	2650	-39.77	20240321	1122	42.25	20240102	2650	-39.77	20240321	1095	45.75	20231226	0.32	N	009190	500	211 억	197901	N	N	11	N	N
127	20241107	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1596	-3	5	-0.19	80124197	50425	27.81	1599	1600	1567	2075	1120	1599	1588.98	0.47	-3119	1645	1622	1608	1585	1571	1633	1596	212	476	500	1110	1	1	42359986	676	-2.08	0.82	12	0.12	-766.00	1938.00	2650	20240321	-39.77	1063	20231031	50.14	2650	-39.77	20240321	1122	42.25	20240102	2650	-39.77	20240321	1095	45.75	20231226	0.32	N	009190	500	211 억	197901	N	N	11	N	N
128	20241107	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1593	-6	5	-0.38	51500844	32463	17.90	1599	1599	1567	2075	1120	1599	1586.45	0.47	-4053	1645	1622	1608	1585	1571	1633	1596	212	476	500	1110	1	1	42359986	675	-2.08	0.82	12	0.08	-766.00	1938.00	2650	20240321	-39.89	1063	20231031	49.86	2650	-39.89	20240321	1122	41.98	20240102	2650	-39.89	20240321	1095	45.48	20231226	0.32	N	009190	500	211 억	197901	N	N	11	N	N
129	20241107	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1576	-23	5	-1.44	6368391	4008	2.21	1599	1599	1567	2075	1120	1599	1588.92	0.47	-1397	1645	1622	1608	1585	1571	1633	1596	212	476	500	1110	1	1	42359986	668	-2.06	0.81	12	0.01	-766.00	1938.00	2650	20240321	-40.53	1063	20231031	48.26	2650	-40.53	20240321	1122	40.46	20240102	2650	-40.53	20240321	1095	43.93	20231226	0.32	N	009190	500	211 억	197901	N	N	11	N	N
130	20241106	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1599	-16	5	-0.99	290337791	180846	89.92	1598	1631	1594	2095	1131	1615	1605.44	0.57	-52412	1658	1636	1612	1590	1566	1624	1578	212	480	500	1130	1	1	42359986	677	-2.09	0.83	12	0.43	-766.00	1938.00	2650	20240321	-39.66	1063	20231031	50.42	2650	-39.66	20240321	1122	42.51	20240102	2650	-39.66	20240321	1095	46.03	20231226	0.33	N	009190	500	211 억	241431	N	N	11	N	N
131	20241106	150234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	-15	5	-0.93	284302812	177073	88.04	1598	1631	1594	2095	1131	1615	1605.57	0.57	-51763	1658	1636	1612	1590	1566	1624	1578	212	480	500	1130	1	1	42359986	678	-2.09	0.83	12	0.42	-766.00	1938.00	2650	20240321	-39.62	1063	20231031	50.52	2650	-39.62	20240321	1122	42.60	20240102	2650	-39.62	20240321	1095	46.12	20231226	0.33	N	009190	500	211 억	241431	N	N	3	N	N
132	20241106	140233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1605	-10	5	-0.62	235314986	146495	72.84	1598	1631	1594	2095	1131	1615	1606.30	0.57	-47240	1658	1636	1612	1590	1566	1624	1578	212	480	500	1130	1	1	42359986	680	-2.10	0.83	12	0.35	-766.00	1938.00	2650	20240321	-39.43	1063	20231031	50.99	2650	-39.43	20240321	1122	43.05	20240102	2650	-39.43	20240321	1095	46.58	20231226	0.33	N	009190	500	211 억	241431	N	N	3	N	N
133	20241106	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1599	-16	5	-0.99	169563873	105403	52.41	1598	1631	1596	2095	1131	1615	1608.72	0.57	-31717	1658	1636	1612	1590	1566	1624	1578	212	480	500	1130	1	1	42359986	677	-2.09	0.83	12	0.25	-766.00	1938.00	2650	20240321	-39.66	1063	20231031	50.42	2650	-39.66	20240321	1122	42.51	20240102	2650	-39.66	20240321	1095	46.03	20231226	0.33	N	009190	500	211 억	241431	N	N	3	N	N
134	20241106	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1609	-6	5	-0.37	89839224	55588	27.64	1598	1631	1598	2095	1131	1615	1616.16	0.57	-2052	1658	1636	1612	1590	1566	1624	1578	212	480	500	1130	1	1	42359986	682	-2.10	0.83	12	0.13	-766.00	1938.00	2650	20240321	-39.28	1063	20231031	51.36	2650	-39.28	20240321	1122	43.40	20240102	2650	-39.28	20240321	1095	46.94	20231226	0.33	N	009190	500	211 억	241431	N	N	3	N	N
135	20241106	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1612	-3	5	-0.19	76816861	47490	23.61	1598	1631	1598	2095	1131	1615	1617.54	0.57	4735	1658	1636	1612	1590	1566	1624	1578	212	480	500	1130	1	1	42359986	683	-2.10	0.83	12	0.11	-766.00	1938.00	2650	20240321	-39.17	1063	20231031	51.65	2650	-39.17	20240321	1122	43.67	20240102	2650	-39.17	20240321	1095	47.21	20231226	0.33	N	009190	500	211 억	241431	N	N	3	N	N
136	20241106	100229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1608	-7	5	-0.43	67059646	41428	20.60	1598	1631	1598	2095	1131	1615	1618.70	0.57	6334	1658	1636	1612	1590	1566	1624	1578	212	480	500	1130	1	1	42359986	681	-2.10	0.83	12	0.10	-766.00	1938.00	2650	20240321	-39.32	1063	20231031	51.27	2650	-39.32	20240321	1122	43.32	20240102	2650	-39.32	20240321	1095	46.85	20231226	0.33	N	009190	500	211 억	241431	N	N	3	N	N
137	20241106	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	5	2	0.31	917482	573	0.28	1598	1620	1598	2095	1131	1615	1601.19	0.57	158	1658	1636	1612	1590	1566	1624	1578	212	480	500	1130	1	1	42359986	686	-2.11	0.84	12	0.00	-766.00	1938.00	2650	20240321	-38.87	1063	20231031	52.40	2650	-38.87	20240321	1122	44.39	20240102	2650	-38.87	20240321	1095	47.95	20231226	0.33	N	009190	500	211 억	241431	N	N	3	N	N
138	20241105	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1615	-1	5	-0.06	319933537	199599	115.73	1634	1634	1588	2100	1132	1616	1602.88	0.58	-1841	1677	1646	1611	1580	1545	1662	1596	212	484	500	1130	1	1	42359986	684	-2.11	0.83	12	0.47	-766.00	1938.00	2650	20240321	-39.06	1063	20231031	51.93	2650	-39.06	20240321	1122	43.94	20240102	2650	-39.06	20240321	1095	47.49	20231226	0.33	N	009190	500	211 억	243610	N	N	3	N	N
139	20241105	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1612	-4	5	-0.25	283658940	177131	102.71	1634	1634	1588	2100	1132	1616	1601.41	0.58	5246	1677	1646	1611	1580	1545	1662	1596	212	484	500	1130	1	1	42359986	683	-2.10	0.83	12	0.42	-766.00	1938.00	2650	20240321	-39.17	1063	20231031	51.65	2650	-39.17	20240321	1122	43.67	20240102	2650	-39.17	20240321	1095	47.21	20231226	0.33	N	009190	500	211 억	243610	N	N	1	N	N
140	20241105	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1602	-14	5	-0.87	264959596	165503	95.96	1634	1634	1588	2100	1132	1616	1600.94	0.58	4184	1677	1646	1611	1580	1545	1662	1596	212	484	500	1130	1	1	42359986	679	-2.09	0.83	12	0.39	-766.00	1938.00	2650	20240321	-39.55	1063	20231031	50.71	2650	-39.55	20240321	1122	42.78	20240102	2650	-39.55	20240321	1095	46.30	20231226	0.33	N	009190	500	211 억	243610	N	N	1	N	N
141	20241105	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1606	-10	5	-0.62	230310563	143858	83.41	1634	1634	1588	2100	1132	1616	1600.96	0.58	3889	1677	1646	1611	1580	1545	1662	1596	212	484	500	1130	1	1	42359986	680	-2.10	0.83	12	0.34	-766.00	1938.00	2650	20240321	-39.40	1063	20231031	51.08	2650	-39.40	20240321	1122	43.14	20240102	2650	-39.40	20240321	1095	46.67	20231226	0.33	N	009190	500	211 억	243610	N	N	1	N	N
142	20241105	120226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1604	-12	5	-0.74	220649852	137840	79.92	1634	1634	1588	2100	1132	1616	1600.77	0.58	3842	1677	1646	1611	1580	1545	1662	1596	212	484	500	1130	1	1	42359986	679	-2.09	0.83	12	0.33	-766.00	1938.00	2650	20240321	-39.47	1063	20231031	50.89	2650	-39.47	20240321	1122	42.96	20240102	2650	-39.47	20240321	1095	46.48	20231226	0.33	N	009190	500	211 억	243610	N	N	1	N	N
143	20241105	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1597	-19	5	-1.18	183825422	114778	66.55	1634	1634	1588	2100	1132	1616	1601.57	0.58	1283	1677	1646	1611	1580	1545	1662	1596	212	484	500	1130	1	1	42359986	676	-2.08	0.82	12	0.27	-766.00	1938.00	2650	20240321	-39.74	1063	20231031	50.24	2650	-39.74	20240321	1122	42.34	20240102	2650	-39.74	20240321	1095	45.84	20231226	0.33	N	009190	500	211 억	243610	N	N	1	N	N
144	20241105	100224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1589	-27	5	-1.67	129177083	80471	46.66	1634	1634	1589	2100	1132	1616	1605.26	0.58	-7225	1677	1646	1611	1580	1545	1662	1596	212	484	500	1130	1	1	42359986	673	-2.07	0.82	12	0.19	-766.00	1938.00	2650	20240321	-40.04	1063	20231031	49.48	2650	-40.04	20240321	1122	41.62	20240102	2650	-40.04	20240321	1095	45.11	20231226	0.33	N	009190	500	211 억	243610	N	N	1	N	N
145	20241105	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1632	16	2	0.99	2083593	1276	0.74	1634	1634	1632	2100	1132	1616	1632.91	0.58	-521	1677	1646	1611	1580	1545	1662	1596	212	484	500	1130	1	1	42359986	691	-2.13	0.84	12	0.00	-766.00	1938.00	2650	20240321	-38.42	1063	20231031	53.53	2650	-38.42	20240321	1122	45.45	20240102	2650	-38.42	20240321	1095	49.04	20231226	0.33	N	009190	500	211 억	243610	N	N	1	N	N
146	20241104	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1616	25	2	1.57	278246884	172043	22.80	1591	1642	1576	2065	1114	1591	1617.31	0.52	49084	1715	1653	1598	1536	1481	1625	1508	212	474	500	1110	1	1	42359986	685	-2.11	0.83	12	0.41	-766.00	1938.00	2650	20240321	-39.02	1063	20231031	52.02	2650	-39.02	20240321	1122	44.03	20240102	2650	-39.02	20240321	1095	47.58	20231226	0.37	N	009190	500	211 억	218618	N	N	1	N	N
147	20241104	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1617	26	2	1.63	234569414	144882	19.20	1591	1642	1576	2065	1114	1591	1619.04	0.52	44824	1715	1653	1598	1536	1481	1625	1508	212	474	500	1110	1	1	42359986	685	-2.11	0.83	12	0.34	-766.00	1938.00	2650	20240321	-38.98	1063	20231031	52.12	2650	-38.98	20240321	1122	44.12	20240102	2650	-38.98	20240321	1095	47.67	20231226	0.37	N	009190	500	211 억	218618	N	N	1	N	N
148	20241104	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1634	43	2	2.70	198601912	122682	16.26	1591	1642	1576	2065	1114	1591	1618.83	0.52	40638	1715	1653	1598	1536	1481	1625	1508	212	474	500	1110	1	1	42359986	692	-2.13	0.84	12	0.29	-766.00	1938.00	2650	20240321	-38.34	1063	20231031	53.72	2650	-38.34	20240321	1122	45.63	20240102	2650	-38.34	20240321	1095	49.22	20231226	0.37	N	009190	500	211 억	218618	N	N	1	N	N
149	20241104	130203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1638	47	2	2.95	156098089	96601	12.80	1591	1642	1576	2065	1114	1591	1615.91	0.52	38007	1715	1653	1598	1536	1481	1625	1508	212	474	500	1110	1	1	42359986	694	-2.14	0.85	12	0.23	-766.00	1938.00	2650	20240321	-38.19	1063	20231031	54.09	2650	-38.19	20240321	1122	45.99	20240102	2650	-38.19	20240321	1095	49.59	20231226	0.37	N	009190	500	211 억	218618	N	N	1	N	N
150	20241104	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1625	34	2	2.14	102629581	63894	8.47	1591	1625	1576	2065	1114	1591	1606.25	0.52	26795	1715	1653	1598	1536	1481	1625	1508	212	474	500	1110	1	1	42359986	688	-2.12	0.84	12	0.15	-766.00	1938.00	2650	20240321	-38.68	1063	20231031	52.87	2650	-38.68	20240321	1122	44.83	20240102	2650	-38.68	20240321	1095	48.40	20231226	0.37	N	009190	500	211 억	218618	N	N	1	N	N
151	20241104	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1618	27	2	1.70	57093955	35766	4.74	1591	1620	1576	2065	1114	1591	1596.32	0.52	6028	1715	1653	1598	1536	1481	1625	1508	212	474	500	1110	1	1	42359986	685	-2.11	0.83	12	0.08	-766.00	1938.00	2650	20240321	-38.94	1063	20231031	52.21	2650	-38.94	20240321	1122	44.21	20240102	2650	-38.94	20240321	1095	47.76	20231226	0.37	N	009190	500	211 억	218618	N	N	1	N	N
152	20241104	100220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1596	5	2	0.31	39303645	24726	3.28	1591	1600	1576	2065	1114	1591	1589.57	0.52	5585	1715	1653	1598	1536	1481	1625	1508	212	474	500	1110	1	1	42359986	676	-2.08	0.82	12	0.06	-766.00	1938.00	2650	20240321	-39.77	1063	20231031	50.14	2650	-39.77	20240321	1122	42.25	20240102	2650	-39.77	20240321	1095	45.75	20231226	0.37	N	009190	500	211 억	218618	N	N	1	N	N
153	20241104	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1577	-14	5	-0.88	2533648	1593	0.21	1591	1591	1577	2065	1114	1591	1590.49	0.52	-809	1715	1653	1598	1536	1481	1625	1508	212	474	500	1110	1	1	42359986	668	-2.06	0.81	12	0.00	-766.00	1938.00	2650	20240321	-40.49	1063	20231031	48.35	2650	-40.49	20240321	1122	40.55	20240102	2650	-40.49	20240321	1095	44.02	20231226	0.37	N	009190	500	211 억	218618	N	N	1	N	N
154	20241101	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1591	-72	5	-4.33	1191693972	752724	253.38	1654	1660	1543	2160	1165	1663	1583.18	0.57	-14005	1733	1697	1679	1643	1625	1689	1635	212	497	500	1160	1	1	42359986	674	-2.08	0.82	12	1.78	-766.00	1938.00	2650	20240321	-39.96	1063	20231031	49.67	2650	-39.96	20240321	1122	41.80	20240102	2650	-39.96	20240321	1095	45.30	20231226	0.35	N	009190	500	211 억	241902	N	N	1	N	N
155	20241101	150221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1583	-80	5	-4.81	1027087735	649462	218.62	1654	1660	1543	2160	1165	1663	1581.44	0.57	-24595	1733	1697	1679	1643	1625	1689	1635	212	497	500	1160	1	1	42359986	671	-2.07	0.82	12	1.53	-766.00	1938.00	2650	20240321	-40.26	1063	20231031	48.92	2650	-40.26	20240321	1122	41.09	20240102	2650	-40.26	20240321	1095	44.57	20231226	0.35	N	009190	500	211 억	241902	N	N	1	N	N
156	20241101	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1588	-75	5	-4.51	857543216	541472	182.27	1654	1660	1543	2160	1165	1663	1583.73	0.57	-36434	1733	1697	1679	1643	1625	1689	1635	212	497	500	1160	1	1	42359986	673	-2.07	0.82	12	1.28	-766.00	1938.00	2650	20240321	-40.08	1063	20231031	49.39	2650	-40.08	20240321	1122	41.53	20240102	2650	-40.08	20240321	1095	45.02	20231226	0.35	N	009190	500	211 억	241902	N	N	1	N	N
157	20241101	130232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1561	-102	5	-6.13	760935588	480083	161.60	1654	1660	1543	2160	1165	1663	1585.01	0.57	-53120	1733	1697	1679	1643	1625	1689	1635	212	497	500	1160	1	1	42359986	661	-2.04	0.81	12	1.13	-766.00	1938.00	2650	20240321	-41.09	1063	20231031	46.85	2650	-41.09	20240321	1122	39.13	20240102	2650	-41.09	20240321	1095	42.56	20231226	0.35	N	009190	500	211 억	241902	N	N	1	N	N
158	20241101	120233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1554	-109	5	-6.55	494507303	308602	103.88	1654	1660	1554	2160	1165	1663	1602.41	0.57	-41107	1733	1697	1679	1643	1625	1689	1635	212	497	500	1160	1	1	42359986	658	-2.03	0.80	12	0.73	-766.00	1938.00	2650	20240321	-41.36	1063	20231031	46.19	2650	-41.36	20240321	1122	38.50	20240102	2650	-41.36	20240321	1095	41.92	20231226	0.35	N	009190	500	211 억	241902	N	N	1	N	N
159	20241101	110231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1607	-56	5	-3.37	335537487	208185	70.08	1654	1660	1597	2160	1165	1663	1611.73	0.57	-15817	1733	1697	1679	1643	1625	1689	1635	212	497	500	1160	1	1	42359986	681	-2.10	0.83	12	0.49	-766.00	1938.00	2650	20240321	-39.36	1063	20231031	51.18	2650	-39.36	20240321	1122	43.23	20240102	2650	-39.36	20240321	1095	46.76	20231226	0.35	N	009190	500	211 억	241902	N	N	1	N	N
160	20241101	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1610	-53	5	-3.19	181302043	112041	37.71	1654	1660	1604	2160	1165	1663	1618.18	0.57	-2110	1733	1697	1679	1643	1625	1689	1635	212	497	500	1160	1	1	42359986	682	-2.10	0.83	12	0.26	-766.00	1938.00	2650	20240321	-39.25	1063	20231031	51.46	2650	-39.25	20240321	1122	43.49	20240102	2650	-39.25	20240321	1095	47.03	20231226	0.35	N	009190	500	211 억	241902	N	N	1	N	N
161	20241101	090232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1654	-9	5	-0.54	2665842	1608	0.54	1654	1660	1654	2160	1165	1663	1657.86	0.57	-52	1733	1697	1679	1643	1625	1689	1635	212	497	500	1160	1	1	42359986	701	-2.16	0.85	12	0.00	-766.00	1938.00	2650	20240321	-37.58	1063	20231031	55.60	2650	-37.58	20240321	1122	47.42	20240102	2650	-37.58	20240321	1095	51.05	20231226	0.35	N	009190	500	211 억	241902	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History