KissMeData/019440/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 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	160348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-120	5	-0.86	56393940	4080	215.19	13960	13960	13780	18100	9760	13930	13822.10	0.30	-308	14056	13992	13896	13832	13736	13945	13785	429	4170	5000	10020	10	1	8570000	1184	-43.56	0.36	12	0.05	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.29	N	019440	5000	428 억	25922	N	N	0	N	N
3	20241129	150352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	-100	5	-0.72	53148570	3845	202.80	13960	13960	13780	18100	9760	13930	13822.78	0.30	-297	14056	13992	13896	13832	13736	13945	13785	429	4170	5000	10020	10	1	8570000	1185	-43.63	0.36	12	0.04	-317.00	38517.00	14770	20231218	-6.36	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	14770	-6.36	20231218	12800	8.05	20240806	0.29	N	019440	5000	428 억	25922	N	N	0	N	N
4	20241129	140350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	-70	5	-0.50	23016730	1666	87.87	13960	13960	13780	18100	9760	13930	13815.56	0.30	-171	14056	13992	13896	13832	13736	13945	13785	429	4170	5000	10020	10	1	8570000	1188	-43.72	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.16	12800	20240806	8.28	14500	-4.41	20240625	12800	8.28	20240806	14770	-6.16	20231218	12800	8.28	20240806	0.29	N	019440	5000	428 억	25922	N	N	0	N	N
5	20241129	130351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-130	5	-0.93	21023880	1522	80.27	13960	13960	13780	18100	9760	13930	13813.32	0.30	-129	14056	13992	13896	13832	13736	13945	13785	429	4170	5000	10020	10	1	8570000	1183	-43.53	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.29	N	019440	5000	428 억	25922	N	N	0	N	N
6	20241129	120353	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-130	5	-0.93	18868350	1366	72.05	13960	13960	13780	18100	9760	13930	13812.85	0.30	-31	14056	13992	13896	13832	13736	13945	13785	429	4170	5000	10020	10	1	8570000	1183	-43.53	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.29	N	019440	5000	428 억	25922	N	N	0	N	N
7	20241129	110352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-110	5	-0.79	18081060	1309	69.04	13960	13960	13780	18100	9760	13930	13812.88	0.30	-14	14056	13992	13896	13832	13736	13945	13785	429	4170	5000	10020	10	1	8570000	1184	-43.60	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.43	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	14770	-6.43	20231218	12800	7.97	20240806	0.29	N	019440	5000	428 억	25922	N	N	0	N	N
8	20241129	100351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	-60	5	-0.43	10908090	789	41.61	13960	13960	13810	18100	9760	13930	13825.21	0.30	-13	14056	13992	13896	13832	13736	13945	13785	429	4170	5000	10020	10	1	8570000	1189	-43.75	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.09	12800	20240806	8.36	14500	-4.34	20240625	12800	8.36	20240806	14770	-6.09	20231218	12800	8.36	20240806	0.29	N	019440	5000	428 억	25922	N	N	0	N	N
9	20241129	090351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13930	0	3	0.00	69770	5	0.26	13960	13960	13930	18100	9760	13930	13954.00	0.30	0	14056	13992	13896	13832	13736	13945	13785	429	4170	5000	10020	10	1	8570000	1194	-43.94	0.36	12	0.00	-317.00	38517.00	14770	20231218	-5.69	12800	20240806	8.83	14500	-3.93	20240625	12800	8.83	20240806	14770	-5.69	20231218	12800	8.83	20240806	0.29	N	019440	5000	428 억	25922	N	N	0	N	N
10	20241128	160347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13930	60	2	0.43	26248220	1893	77.49	13960	13960	13800	18030	9710	13870	13865.80	0.30	308	13983	13926	13873	13816	13763	13900	13790	429	4160	5000	9980	10	1	8570000	1194	-43.94	0.36	12	0.02	-317.00	38517.00	14770	20231218	-5.69	12800	20240806	8.83	14500	-3.93	20240625	12800	8.83	20240806	14770	-5.69	20231218	12800	8.83	20240806	0.28	N	019440	5000	428 억	25985	N	N	0	N	N
11	20241128	150355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13880	10	2	0.07	20258370	1463	59.89	13960	13960	13800	18030	9710	13870	13847.14	0.30	-87	13983	13926	13873	13816	13763	13900	13790	429	4160	5000	9980	10	1	8570000	1190	-43.79	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.03	12800	20240806	8.44	14500	-4.28	20240625	12800	8.44	20240806	14770	-6.03	20231218	12800	8.44	20240806	0.28	N	019440	5000	428 억	25985	N	N	0	N	N
12	20241128	140356	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-70	5	-0.50	17715350	1279	52.35	13960	13960	13800	18030	9710	13870	13850.94	0.30	-87	13983	13926	13873	13816	13763	13900	13790	429	4160	5000	9980	10	1	8570000	1183	-43.53	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.28	N	019440	5000	428 억	25985	N	N	0	N	N
13	20241128	130352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-60	5	-0.43	16623740	1200	49.12	13960	13960	13800	18030	9710	13870	13853.12	0.30	-15	13983	13926	13873	13816	13763	13900	13790	429	4160	5000	9980	10	1	8570000	1184	-43.56	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.28	N	019440	5000	428 억	25985	N	N	0	N	N
14	20241128	120355	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-60	5	-0.43	15918770	1149	47.03	13960	13960	13800	18030	9710	13870	13854.46	0.30	-15	13983	13926	13873	13816	13763	13900	13790	429	4160	5000	9980	10	1	8570000	1184	-43.56	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.28	N	019440	5000	428 억	25985	N	N	0	N	N
15	20241128	110358	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-70	5	-0.50	11846310	854	34.96	13960	13960	13800	18030	9710	13870	13871.56	0.30	-5	13983	13926	13873	13816	13763	13900	13790	429	4160	5000	9980	10	1	8570000	1183	-43.53	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.28	N	019440	5000	428 억	25985	N	N	0	N	N
16	20241128	100354	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	30	2	0.22	1860750	134	5.49	13960	13960	13870	18030	9710	13870	13886.19	0.30	-2	13983	13926	13873	13816	13763	13900	13790	429	4160	5000	9980	10	1	8570000	1191	-43.85	0.36	12	0.00	-317.00	38517.00	14770	20231218	-5.89	12800	20240806	8.59	14500	-4.14	20240625	12800	8.59	20240806	14770	-5.89	20231218	12800	8.59	20240806	0.28	N	019440	5000	428 억	25985	N	N	0	N	N
17	20241128	090352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	0	3	0.00	69440	5	0.20	13960	13960	13870	18030	9710	13870	13888.00	0.30	0	13983	13926	13873	13816	13763	13900	13790	429	4160	5000	9980	10	1	8570000	1189	-43.75	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.09	12800	20240806	8.36	14500	-4.34	20240625	12800	8.36	20240806	14770	-6.09	20231218	12800	8.36	20240806	0.28	N	019440	5000	428 억	25985	N	N	0	N	N
18	20241127	160344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	-20	5	-0.14	33888080	2443	58.84	13890	13930	13820	18050	9730	13890	13871.50	0.30	-36	13990	13940	13850	13800	13710	13965	13825	429	4160	5000	10000	10	1	8570000	1189	-43.75	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.09	12800	20240806	8.36	14500	-4.34	20240625	12800	8.36	20240806	14770	-6.09	20231218	12800	8.36	20240806	0.28	N	019440	5000	428 억	26120	N	N	0	N	N
19	20241127	150350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	-30	5	-0.22	33527430	2417	58.21	13890	13930	13820	18050	9730	13890	13871.51	0.30	-19	13990	13940	13850	13800	13710	13965	13825	429	4160	5000	10000	10	1	8570000	1188	-43.72	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.16	12800	20240806	8.28	14500	-4.41	20240625	12800	8.28	20240806	14770	-6.16	20231218	12800	8.28	20240806	0.28	N	019440	5000	428 억	26120	N	N	0	N	N
20	20241127	140351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13880	-10	5	-0.07	31988010	2306	55.54	13890	13930	13820	18050	9730	13890	13871.64	0.30	-21	13990	13940	13850	13800	13710	13965	13825	429	4160	5000	10000	10	1	8570000	1190	-43.79	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.03	12800	20240806	8.44	14500	-4.28	20240625	12800	8.44	20240806	14770	-6.03	20231218	12800	8.44	20240806	0.28	N	019440	5000	428 억	26120	N	N	0	N	N
21	20241127	130346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	10	2	0.07	31766030	2290	55.15	13890	13930	13820	18050	9730	13890	13871.63	0.30	-23	13990	13940	13850	13800	13710	13965	13825	429	4160	5000	10000	10	1	8570000	1191	-43.85	0.36	12	0.03	-317.00	38517.00	14770	20231218	-5.89	12800	20240806	8.59	14500	-4.14	20240625	12800	8.59	20240806	14770	-5.89	20231218	12800	8.59	20240806	0.28	N	019440	5000	428 억	26120	N	N	0	N	N
22	20241127	120351	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	-50	5	-0.36	25217630	1818	43.79	13890	13930	13820	18050	9730	13890	13871.08	0.30	56	13990	13940	13850	13800	13710	13965	13825	429	4160	5000	10000	10	1	8570000	1186	-43.66	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.30	12800	20240806	8.12	14500	-4.55	20240625	12800	8.12	20240806	14770	-6.30	20231218	12800	8.12	20240806	0.28	N	019440	5000	428 억	26120	N	N	0	N	N
23	20241127	110350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	10	2	0.07	14814560	1067	25.70	13890	13930	13820	18050	9730	13890	13884.31	0.30	27	13990	13940	13850	13800	13710	13965	13825	429	4160	5000	10000	10	1	8570000	1191	-43.85	0.36	12	0.01	-317.00	38517.00	14770	20231218	-5.89	12800	20240806	8.59	14500	-4.14	20240625	12800	8.59	20240806	14770	-5.89	20231218	12800	8.59	20240806	0.28	N	019440	5000	428 억	26120	N	N	0	N	N
24	20241127	100349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13930	40	2	0.29	6878610	496	11.95	13890	13930	13820	18050	9730	13890	13868.17	0.30	7	13990	13940	13850	13800	13710	13965	13825	429	4160	5000	10000	10	1	8570000	1194	-43.94	0.36	12	0.01	-317.00	38517.00	14770	20231218	-5.69	12800	20240806	8.83	14500	-3.93	20240625	12800	8.83	20240806	14770	-5.69	20231218	12800	8.83	20240806	0.28	N	019440	5000	428 억	26120	N	N	0	N	N
25	20241127	090349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	0	3	0.00	638940	46	1.11	13890	13890	13890	18050	9730	13890	13890.00	0.30	-2	13990	13940	13850	13800	13710	13965	13825	429	4160	5000	10000	10	1	8570000	1190	-43.82	0.36	12	0.00	-317.00	38517.00	14770	20231218	-5.96	12800	20240806	8.52	14500	-4.21	20240625	12800	8.52	20240806	14770	-5.96	20231218	12800	8.52	20240806	0.28	N	019440	5000	428 억	26120	N	N	0	N	N
26	20241126	160349	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	70	2	0.51	57416880	4150	50.66	13820	13900	13760	17960	9680	13820	13835.38	0.30	325	14026	13922	13836	13732	13646	13975	13785	429	4140	5000	9950	10	1	8570000	1190	-43.82	0.36	12	0.05	-317.00	38517.00	14770	20231218	-5.96	12800	20240806	8.52	14500	-4.21	20240625	12800	8.52	20240806	14770	-5.96	20231218	12800	8.52	20240806	0.27	N	019440	5000	428 억	25896	N	N	0	N	N
27	20241126	150347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-20	5	-0.14	56074080	4053	49.48	13820	13900	13760	17960	9680	13820	13835.20	0.30	310	14026	13922	13836	13732	13646	13975	13785	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.05	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.27	N	019440	5000	428 억	25896	N	N	0	N	N
28	20241126	140347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	0	3	0.00	30550770	2211	26.99	13820	13890	13760	17960	9680	13820	13817.63	0.30	100	14026	13922	13836	13732	13646	13975	13785	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.43	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	14770	-6.43	20231218	12800	7.97	20240806	0.27	N	019440	5000	428 억	25896	N	N	0	N	N
29	20241126	130346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	10	2	0.07	28919860	2093	25.55	13820	13890	13760	17960	9680	13820	13817.42	0.30	90	14026	13922	13836	13732	13646	13975	13785	429	4140	5000	9950	10	1	8570000	1185	-43.63	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.36	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	14770	-6.36	20231218	12800	8.05	20240806	0.27	N	019440	5000	428 억	25896	N	N	0	N	N
30	20241126	120350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	-20	5	-0.14	18623030	1346	16.43	13820	13890	13800	17960	9680	13820	13835.83	0.30	90	14026	13922	13836	13732	13646	13975	13785	429	4140	5000	9950	10	1	8570000	1183	-43.53	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.27	N	019440	5000	428 억	25896	N	N	0	N	N
31	20241126	110352	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	10	2	0.07	11975080	865	10.56	13820	13890	13820	17960	9680	13820	13844.02	0.30	48	14026	13922	13836	13732	13646	13975	13785	429	4140	5000	9950	10	1	8570000	1185	-43.63	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.36	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	14770	-6.36	20231218	12800	8.05	20240806	0.27	N	019440	5000	428 억	25896	N	N	0	N	N
32	20241126	100350	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	40	2	0.29	5792700	418	5.10	13820	13890	13820	17960	9680	13820	13858.13	0.30	-1	14026	13922	13836	13732	13646	13975	13785	429	4140	5000	9950	10	1	8570000	1188	-43.72	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.16	12800	20240806	8.28	14500	-4.41	20240625	12800	8.28	20240806	14770	-6.16	20231218	12800	8.28	20240806	0.27	N	019440	5000	428 억	25896	N	N	0	N	N
33	20241126	090347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	0	3	0.00	152020	11	0.13	13820	13820	13820	17960	9680	13820	13820.00	0.30	-1	14026	13922	13836	13732	13646	13975	13785	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.43	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	14770	-6.43	20231218	12800	7.97	20240806	0.27	N	019440	5000	428 억	25896	N	N	0	N	N
34	20241125	160341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	70	2	0.51	113628660	8192	193.34	13750	13940	13750	17870	9630	13750	13870.69	0.30	279	13923	13836	13773	13686	13623	13805	13655	429	4120	5000	9900	10	1	8570000	1184	-43.60	0.36	12	0.10	-317.00	38517.00	16050	20231116	-13.89	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	14770	-6.43	20231218	12800	7.97	20240806	0.26	N	019440	5000	428 억	25741	N	N	0	N	N
35	20241125	150346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	100	2	0.73	103116150	7432	175.41	13750	13940	13750	17870	9630	13750	13874.62	0.30	170	13923	13836	13773	13686	13623	13805	13655	429	4120	5000	9900	10	1	8570000	1187	-43.69	0.36	12	0.09	-317.00	38517.00	16050	20231116	-13.71	12800	20240806	8.20	14500	-4.48	20240625	12800	8.20	20240806	14770	-6.23	20231218	12800	8.20	20240806	0.26	N	019440	5000	428 억	25741	N	N	0	N	N
36	20241125	140347	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	120	2	0.87	94869870	6837	161.36	13750	13940	13750	17870	9630	13750	13875.95	0.30	167	13923	13836	13773	13686	13623	13805	13655	429	4120	5000	9900	10	1	8570000	1189	-43.75	0.36	12	0.08	-317.00	38517.00	16050	20231116	-13.58	12800	20240806	8.36	14500	-4.34	20240625	12800	8.36	20240806	14770	-6.09	20231218	12800	8.36	20240806	0.26	N	019440	5000	428 억	25741	N	N	0	N	N
37	20241125	130344	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13880	130	2	0.95	68865330	4964	117.16	13750	13940	13750	17870	9630	13750	13872.95	0.30	127	13923	13836	13773	13686	13623	13805	13655	429	4120	5000	9900	10	1	8570000	1190	-43.79	0.36	12	0.06	-317.00	38517.00	16050	20231116	-13.52	12800	20240806	8.44	14500	-4.28	20240625	12800	8.44	20240806	14770	-6.03	20231218	12800	8.44	20240806	0.26	N	019440	5000	428 억	25741	N	N	0	N	N
38	20241125	120348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13940	190	2	1.38	57926330	4177	98.58	13750	13940	13750	17870	9630	13750	13867.93	0.30	75	13923	13836	13773	13686	13623	13805	13655	429	4120	5000	9900	10	1	8570000	1195	-43.97	0.36	12	0.05	-317.00	38517.00	16050	20231116	-13.15	12800	20240806	8.91	14500	-3.86	20240625	12800	8.91	20240806	14770	-5.62	20231218	12800	8.91	20240806	0.26	N	019440	5000	428 억	25741	N	N	0	N	N
39	20241125	110346	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	150	2	1.09	36324000	2622	61.88	13750	13900	13750	17870	9630	13750	13853.55	0.30	32	13923	13836	13773	13686	13623	13805	13655	429	4120	5000	9900	10	1	8570000	1191	-43.85	0.36	12	0.03	-317.00	38517.00	16050	20231116	-13.40	12800	20240806	8.59	14500	-4.14	20240625	12800	8.59	20240806	14770	-5.89	20231218	12800	8.59	20240806	0.26	N	019440	5000	428 억	25741	N	N	0	N	N
40	20241125	100341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	140	2	1.02	20626380	1492	35.21	13750	13900	13750	17870	9630	13750	13824.65	0.30	-2	13923	13836	13773	13686	13623	13805	13655	429	4120	5000	9900	10	1	8570000	1190	-43.82	0.36	12	0.02	-317.00	38517.00	16050	20231116	-13.46	12800	20240806	8.52	14500	-4.21	20240625	12800	8.52	20240806	14770	-5.96	20231218	12800	8.52	20240806	0.26	N	019440	5000	428 억	25741	N	N	0	N	N
41	20241125	090342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	0	3	0.00	2420000	176	4.15	13750	13750	13750	17870	9630	13750	13750.00	0.30	-26	13923	13836	13773	13686	13623	13805	13655	429	4120	5000	9900	10	1	8570000	1178	-43.38	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14770	-6.91	20231218	12800	7.42	20240806	0.26	N	019440	5000	428 억	25741	N	N	0	N	N
42	20241122	160328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-20	5	-0.15	58370760	4232	96.64	13770	13860	13710	17900	9640	13770	13792.71	0.30	-32	13870	13820	13760	13710	13650	13825	13715	429	4130	5000	9910	10	1	8570000	1178	-43.38	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14770	-6.91	20231218	12800	7.42	20240806	0.26	N	019440	5000	428 억	25871	N	N	0	N	N
43	20241122	150327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-20	5	-0.15	54549310	3954	90.29	13770	13860	13710	17900	9640	13770	13795.98	0.30	-84	13870	13820	13760	13710	13650	13825	13715	429	4130	5000	9910	10	1	8570000	1178	-43.38	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14770	-6.91	20231218	12800	7.42	20240806	0.26	N	019440	5000	428 억	25871	N	N	0	N	N
44	20241122	140331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-10	5	-0.07	45352210	3284	74.99	13770	13860	13710	17900	9640	13770	13810.05	0.30	-84	13870	13820	13760	13710	13650	13825	13715	429	4130	5000	9910	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14770	-6.84	20231218	12800	7.50	20240806	0.26	N	019440	5000	428 억	25871	N	N	0	N	N
45	20241122	130330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	0	3	0.00	41018370	2969	67.80	13770	13860	13710	17900	9640	13770	13815.55	0.30	-93	13870	13820	13760	13710	13650	13825	13715	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	14770	-6.77	20231218	12800	7.58	20240806	0.26	N	019440	5000	428 억	25871	N	N	0	N	N
46	20241122	120330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	10	2	0.07	37945990	2746	62.71	13770	13860	13710	17900	9640	13770	13818.64	0.30	-102	13870	13820	13760	13710	13650	13825	13715	429	4130	5000	9910	10	1	8570000	1181	-43.47	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	14770	-6.70	20231218	12800	7.66	20240806	0.26	N	019440	5000	428 억	25871	N	N	0	N	N
47	20241122	110329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	30	2	0.22	36138400	2615	59.72	13770	13860	13710	17900	9640	13770	13819.66	0.30	-111	13870	13820	13760	13710	13650	13825	13715	429	4130	5000	9910	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.26	N	019440	5000	428 억	25871	N	N	0	N	N
48	20241122	100334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	40	2	0.29	30567160	2212	50.51	13770	13860	13710	17900	9640	13770	13818.79	0.30	-121	13870	13820	13760	13710	13650	13825	13715	429	4130	5000	9910	10	1	8570000	1184	-43.56	0.36	12	0.03	-317.00	38517.00	16050	20231116	-13.96	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.26	N	019440	5000	428 억	25871	N	N	0	N	N
49	20241122	090330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-60	5	-0.44	1179610	86	1.96	13770	13770	13710	17900	9640	13770	13716.40	0.30	11	13870	13820	13760	13710	13650	13825	13715	429	4130	5000	9910	10	1	8570000	1175	-43.25	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	14770	-7.18	20231218	12800	7.11	20240806	0.26	N	019440	5000	428 억	25871	N	N	0	N	N
50	20241121	160328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	20	2	0.15	59952640	4359	149.95	13770	13810	13700	17870	9630	13750	13753.76	0.30	-53	13876	13812	13756	13692	13636	13845	13725	429	4120	5000	9900	10	1	8570000	1180	-43.44	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	14770	-6.77	20231218	12800	7.58	20240806	0.26	N	019440	5000	428 억	26050	N	N	1	N	N
51	20241121	150334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	10	2	0.07	53438120	3885	133.64	13770	13810	13700	17870	9630	13750	13754.99	0.30	-78	13876	13812	13756	13692	13636	13845	13725	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14770	-6.84	20231218	12800	7.50	20240806	0.26	N	019440	5000	428 억	26050	N	N	1	N	N
52	20241121	140335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	50	2	0.36	33593230	2442	84.00	13770	13810	13700	17870	9630	13750	13756.44	0.30	-72	13876	13812	13756	13692	13636	13845	13725	429	4120	5000	9900	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.26	N	019440	5000	428 억	26050	N	N	1	N	N
53	20241121	130332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	30	2	0.22	30052480	2185	75.16	13770	13810	13700	17870	9630	13750	13754.00	0.30	-106	13876	13812	13756	13692	13636	13845	13725	429	4120	5000	9900	10	1	8570000	1181	-43.47	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	14770	-6.70	20231218	12800	7.66	20240806	0.26	N	019440	5000	428 억	26050	N	N	1	N	N
54	20241121	120331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	20	2	0.15	27740120	2017	69.38	13770	13810	13700	17870	9630	13750	13753.16	0.30	-131	13876	13812	13756	13692	13636	13845	13725	429	4120	5000	9900	10	1	8570000	1180	-43.44	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	14770	-6.77	20231218	12800	7.58	20240806	0.26	N	019440	5000	428 억	26050	N	N	1	N	N
55	20241121	110331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	10	2	0.07	23976860	1744	59.99	13770	13810	13700	17870	9630	13750	13748.20	0.30	-144	13876	13812	13756	13692	13636	13845	13725	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14770	-6.84	20231218	12800	7.50	20240806	0.26	N	019440	5000	428 억	26050	N	N	1	N	N
56	20241121	100333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	10	2	0.07	13277970	968	33.30	13770	13780	13700	17870	9630	13750	13716.91	0.30	-142	13876	13812	13756	13692	13636	13845	13725	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14770	-6.84	20231218	12800	7.50	20240806	0.26	N	019440	5000	428 억	26050	N	N	1	N	N
57	20241121	090332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	0	3	0.00	96370	7	0.24	13770	13770	13750	17870	9630	13750	13767.14	0.30	-1	13876	13812	13756	13692	13636	13845	13725	429	4120	5000	9900	10	1	8570000	1178	-43.38	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14770	-6.91	20231218	12800	7.42	20240806	0.26	N	019440	5000	428 억	26050	N	N	1	N	N
58	20241120	160330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	20	2	0.15	39934460	2907	173.35	13700	13820	13700	17840	9620	13730	13737.19	0.31	-240	13783	13756	13703	13676	13623	13770	13690	429	4110	5000	9880	10	1	8570000	1178	-43.38	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14770	-6.91	20231218	12800	7.42	20240806	0.25	N	019440	5000	428 억	26284	N	N	1	N	N
59	20241120	150335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	0	3	0.00	36774210	2677	159.63	13700	13820	13700	17840	9620	13730	13737.10	0.31	-223	13783	13756	13703	13676	13623	13770	13690	429	4110	5000	9880	10	1	8570000	1177	-43.31	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	14770	-7.04	20231218	12800	7.27	20240806	0.25	N	019440	5000	428 억	26284	N	N	0	N	N
60	20241120	140335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	20	2	0.15	35648150	2595	154.74	13700	13820	13700	17840	9620	13730	13737.24	0.31	-210	13783	13756	13703	13676	13623	13770	13690	429	4110	5000	9880	10	1	8570000	1178	-43.38	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14770	-6.91	20231218	12800	7.42	20240806	0.25	N	019440	5000	428 억	26284	N	N	0	N	N
61	20241120	130336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	40	2	0.29	21579500	1572	93.74	13700	13820	13700	17840	9620	13730	13727.42	0.31	-188	13783	13756	13703	13676	13623	13770	13690	429	4110	5000	9880	10	1	8570000	1180	-43.44	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	14770	-6.77	20231218	12800	7.58	20240806	0.25	N	019440	5000	428 억	26284	N	N	0	N	N
62	20241120	120337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	30	2	0.22	20175030	1470	87.66	13700	13820	13700	17840	9620	13730	13724.51	0.31	-149	13783	13756	13703	13676	13623	13770	13690	429	4110	5000	9880	10	1	8570000	1179	-43.41	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14770	-6.84	20231218	12800	7.50	20240806	0.25	N	019440	5000	428 억	26284	N	N	0	N	N
63	20241120	110335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	20	2	0.15	13338240	973	58.02	13700	13820	13700	17840	9620	13730	13708.37	0.31	-108	13783	13756	13703	13676	13623	13770	13690	429	4110	5000	9880	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14770	-6.91	20231218	12800	7.42	20240806	0.25	N	019440	5000	428 억	26284	N	N	0	N	N
64	20241120	100334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	20	2	0.15	12239470	893	53.25	13700	13820	13700	17840	9620	13730	13706.01	0.31	-94	13783	13756	13703	13676	13623	13770	13690	429	4110	5000	9880	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14770	-6.91	20231218	12800	7.42	20240806	0.25	N	019440	5000	428 억	26284	N	N	0	N	N
65	20241120	090334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	-30	5	-0.22	822000	60	3.58	13700	13700	13700	17840	9620	13730	13700.00	0.31	-8	13783	13756	13703	13676	13623	13770	13690	429	4110	5000	9880	10	1	8570000	1174	-43.22	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	14770	-7.24	20231218	12800	7.03	20240806	0.25	N	019440	5000	428 억	26284	N	N	0	N	N
66	20241119	160320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	80	2	0.59	22927310	1673	31.75	13650	13730	13650	17740	9560	13650	13704.31	0.31	-5	14030	13840	13700	13510	13370	13935	13605	429	4090	5000	9820	10	1	8570000	1177	-43.31	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	14770	-7.04	20231218	12800	7.27	20240806	0.26	N	019440	5000	428 억	26491	N	N	0	N	N
67	20241119	150324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	70	2	0.51	19508860	1424	27.03	13650	13730	13650	17740	9560	13650	13700.04	0.31	-166	14030	13840	13700	13510	13370	13935	13605	429	4090	5000	9820	10	1	8570000	1176	-43.28	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	14770	-7.11	20231218	12800	7.19	20240806	0.26	N	019440	5000	428 억	26491	N	N	0	N	N
68	20241119	140321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	70	2	0.51	16986800	1240	23.53	13650	13730	13650	17740	9560	13650	13699.03	0.31	-137	14030	13840	13700	13510	13370	13935	13605	429	4090	5000	9820	10	1	8570000	1176	-43.28	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	14770	-7.11	20231218	12800	7.19	20240806	0.26	N	019440	5000	428 억	26491	N	N	0	N	N
69	20241119	130323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	60	2	0.44	16438180	1200	22.77	13650	13730	13650	17740	9560	13650	13698.48	0.31	-139	14030	13840	13700	13510	13370	13935	13605	429	4090	5000	9820	10	1	8570000	1175	-43.25	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	14770	-7.18	20231218	12800	7.11	20240806	0.26	N	019440	5000	428 억	26491	N	N	0	N	N
70	20241119	120320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	80	2	0.59	13876270	1013	19.23	13650	13730	13650	17740	9560	13650	13698.19	0.31	-138	14030	13840	13700	13510	13370	13935	13605	429	4090	5000	9820	10	1	8570000	1177	-43.31	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	14770	-7.04	20231218	12800	7.27	20240806	0.26	N	019440	5000	428 억	26491	N	N	0	N	N
71	20241119	110323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	60	2	0.44	6713550	491	9.32	13650	13730	13650	17740	9560	13650	13673.22	0.31	-101	14030	13840	13700	13510	13370	13935	13605	429	4090	5000	9820	10	1	8570000	1175	-43.25	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	14770	-7.18	20231218	12800	7.11	20240806	0.26	N	019440	5000	428 억	26491	N	N	0	N	N
72	20241119	100331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	50	2	0.37	5481730	401	7.61	13650	13730	13650	17740	9560	13650	13670.15	0.31	-91	14030	13840	13700	13510	13370	13935	13605	429	4090	5000	9820	10	1	8570000	1174	-43.22	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	14770	-7.24	20231218	12800	7.03	20240806	0.26	N	019440	5000	428 억	26491	N	N	0	N	N
73	20241119	090330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	0	3	0.00	1092000	80	1.52	13650	13650	13650	17740	9560	13650	13650.00	0.31	0	14030	13840	13700	13510	13370	13935	13605	429	4090	5000	9820	10	1	8570000	1170	-43.06	0.35	12	0.00	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	14770	-7.58	20231218	12800	6.64	20240806	0.26	N	019440	5000	428 억	26491	N	N	0	N	N
74	20241118	160320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	70	2	0.52	72068170	5269	250.90	13580	13890	13560	17650	9510	13580	13677.77	0.31	-1307	13653	13616	13553	13516	13453	13635	13535	429	4070	5000	9770	10	1	8570000	1170	-43.06	0.35	12	0.06	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	14770	-7.58	20231218	12800	6.64	20240806	0.26	N	019440	5000	428 억	26480	N	N	0	N	N
75	20241118	150323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	100	2	0.74	67958760	4968	236.57	13580	13890	13560	17650	9510	13580	13679.30	0.31	-1225	13653	13616	13553	13516	13453	13635	13535	429	4070	5000	9770	10	1	8570000	1172	-43.15	0.36	12	0.06	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	14770	-7.38	20231218	12800	6.88	20240806	0.26	N	019440	5000	428 억	26480	N	N	0	N	N
76	20241118	140323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	80	2	0.59	53523600	3911	186.24	13580	13890	13560	17650	9510	13580	13685.40	0.31	-864	13653	13616	13553	13516	13453	13635	13535	429	4070	5000	9770	10	1	8570000	1171	-43.09	0.35	12	0.05	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	14770	-7.52	20231218	12800	6.72	20240806	0.26	N	019440	5000	428 억	26480	N	N	0	N	N
77	20241118	130322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	90	2	0.66	49028990	3582	170.57	13580	13890	13560	17650	9510	13580	13687.60	0.31	-631	13653	13616	13553	13516	13453	13635	13535	429	4070	5000	9770	10	1	8570000	1172	-43.12	0.35	12	0.04	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	14770	-7.45	20231218	12800	6.80	20240806	0.26	N	019440	5000	428 억	26480	N	N	0	N	N
78	20241118	120323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	90	2	0.66	44355990	3240	154.29	13580	13890	13560	17650	9510	13580	13690.12	0.31	-440	13653	13616	13553	13516	13453	13635	13535	429	4070	5000	9770	10	1	8570000	1172	-43.12	0.35	12	0.04	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	14770	-7.45	20231218	12800	6.80	20240806	0.26	N	019440	5000	428 억	26480	N	N	0	N	N
79	20241118	110323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	190	2	1.40	38137090	2785	132.62	13580	13890	13560	17650	9510	13580	13693.75	0.31	-245	13653	13616	13553	13516	13453	13635	13535	429	4070	5000	9770	10	1	8570000	1180	-43.44	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	14770	-6.77	20231218	12800	7.58	20240806	0.26	N	019440	5000	428 억	26480	N	N	0	N	N
80	20241118	100323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	190	2	1.40	24887210	1816	86.48	13580	13890	13560	17650	9510	13580	13704.41	0.31	23	13653	13616	13553	13516	13453	13635	13535	429	4070	5000	9770	10	1	8570000	1180	-43.44	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	14770	-6.77	20231218	12800	7.58	20240806	0.26	N	019440	5000	428 억	26480	N	N	0	N	N
81	20241118	090319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	0	3	0.00	1955440	144	6.86	13580	13580	13570	17650	9510	13580	13579.44	0.31	69	13653	13616	13553	13516	13453	13635	13535	429	4070	5000	9770	10	1	8570000	1164	-42.84	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.39	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	14770	-8.06	20231218	12800	6.09	20240806	0.26	N	019440	5000	428 억	26480	N	N	0	N	N
82	20241115	160329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	60	2	0.44	28449060	2100	47.34	13540	13590	13490	17570	9470	13520	13547.17	0.31	-252	13693	13606	13553	13466	13413	13580	13440	429	4050	5000	9730	10	1	8570000	1164	-42.84	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.39	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	16050	-15.39	20231116	12800	6.09	20240806	0.26	N	019440	5000	428 억	26746	N	N	0	N	N
83	20241115	150336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	70	2	0.52	25393390	1875	42.27	13540	13590	13490	17570	9470	13520	13543.14	0.31	-248	13693	13606	13553	13466	13413	13580	13440	429	4050	5000	9730	10	1	8570000	1165	-42.87	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.26	N	019440	5000	428 억	26746	N	N	0	N	N
84	20241115	140334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	60	2	0.44	21724850	1605	36.18	13540	13590	13490	17570	9470	13520	13535.73	0.31	-260	13693	13606	13553	13466	13413	13580	13440	429	4050	5000	9730	10	1	8570000	1164	-42.84	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.39	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	16050	-15.39	20231116	12800	6.09	20240806	0.26	N	019440	5000	428 억	26746	N	N	0	N	N
85	20241115	130334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	70	2	0.52	20570110	1520	34.27	13540	13590	13490	17570	9470	13520	13532.97	0.31	-261	13693	13606	13553	13466	13413	13580	13440	429	4050	5000	9730	10	1	8570000	1165	-42.87	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.33	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	16050	-15.33	20231116	12800	6.17	20240806	0.26	N	019440	5000	428 억	26746	N	N	0	N	N
86	20241115	120334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	60	2	0.44	19252320	1423	32.08	13540	13580	13490	17570	9470	13520	13529.39	0.31	-266	13693	13606	13553	13466	13413	13580	13440	429	4050	5000	9730	10	1	8570000	1164	-42.84	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.39	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	16050	-15.39	20231116	12800	6.09	20240806	0.26	N	019440	5000	428 억	26746	N	N	0	N	N
87	20241115	110328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13530	10	2	0.07	13733830	1016	22.90	13540	13540	13490	17570	9470	13520	13517.55	0.31	-198	13693	13606	13553	13466	13413	13580	13440	429	4050	5000	9730	10	1	8570000	1160	-42.68	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.70	12800	20240806	5.70	14500	-6.69	20240625	12800	5.70	20240806	16050	-15.70	20231116	12800	5.70	20240806	0.26	N	019440	5000	428 억	26746	N	N	0	N	N
88	20241115	100328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13530	10	2	0.07	9478750	701	15.80	13540	13540	13490	17570	9470	13520	13521.75	0.31	-192	13693	13606	13553	13466	13413	13580	13440	429	4050	5000	9730	10	1	8570000	1160	-42.68	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.70	12800	20240806	5.70	14500	-6.69	20240625	12800	5.70	20240806	16050	-15.70	20231116	12800	5.70	20240806	0.26	N	019440	5000	428 억	26746	N	N	0	N	N
89	20241115	090348	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13530	10	2	0.07	2720540	201	4.53	13540	13540	13530	17570	9470	13520	13535.02	0.31	-100	13693	13606	13553	13466	13413	13580	13440	429	4050	5000	9730	10	1	8570000	1160	-42.68	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.70	12800	20240806	5.70	14500	-6.69	20240625	12800	5.70	20240806	16050	-15.70	20231116	12800	5.70	20240806	0.26	N	019440	5000	428 억	26746	N	N	0	N	N
90	20241114	160326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13540	40	2	0.30	55891490	4136	52.56	13640	13640	13500	17550	9450	13500	13513.42	0.32	-560	13766	13632	13566	13432	13366	13600	13400	429	4050	5000	9720	10	1	8570000	1160	-42.71	0.35	12	0.05	-317.00	38517.00	16050	20231116	-15.64	12800	20240806	5.78	14500	-6.62	20240625	12800	5.78	20240806	16050	-15.64	20231116	12800	5.78	20240806	0.26	N	019440	5000	428 억	27331	N	N	0	N	N
91	20241114	150327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13540	40	2	0.30	52138220	3859	49.04	13640	13640	13500	17550	9450	13500	13510.81	0.32	-588	13766	13632	13566	13432	13366	13600	13400	429	4050	5000	9720	10	1	8570000	1160	-42.71	0.35	12	0.05	-317.00	38517.00	16050	20231116	-15.64	12800	20240806	5.78	14500	-6.62	20240625	12800	5.78	20240806	16050	-15.64	20231116	12800	5.78	20240806	0.26	N	019440	5000	428 억	27331	N	N	0	N	N
92	20241114	140324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13500	0	3	0.00	33596410	2486	31.59	13640	13640	13500	17550	9450	13500	13514.24	0.32	-541	13766	13632	13566	13432	13366	13600	13400	429	4050	5000	9720	10	1	8570000	1157	-42.59	0.35	12	0.03	-317.00	38517.00	16050	20231116	-15.89	12800	20240806	5.47	14500	-6.90	20240625	12800	5.47	20240806	16050	-15.89	20231116	12800	5.47	20240806	0.26	N	019440	5000	428 억	27331	N	N	0	N	N
93	20241114	130324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13530	30	2	0.22	28528170	2111	26.83	13640	13640	13500	17550	9450	13500	13514.05	0.32	-541	13766	13632	13566	13432	13366	13600	13400	429	4050	5000	9720	10	1	8570000	1160	-42.68	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.70	12800	20240806	5.70	14500	-6.69	20240625	12800	5.70	20240806	16050	-15.70	20231116	12800	5.70	20240806	0.26	N	019440	5000	428 억	27331	N	N	0	N	N
94	20241114	120324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13510	10	2	0.07	19275150	1426	18.12	13640	13640	13500	17550	9450	13500	13516.94	0.32	-543	13766	13632	13566	13432	13366	13600	13400	429	4050	5000	9720	10	1	8570000	1158	-42.62	0.35	12	0.02	-317.00	38517.00	16050	20231116	-15.83	12800	20240806	5.55	14500	-6.83	20240625	12800	5.55	20240806	16050	-15.83	20231116	12800	5.55	20240806	0.26	N	019440	5000	428 억	27331	N	N	0	N	N
95	20241114	110326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	70	2	0.52	6054440	447	5.68	13640	13640	13500	17550	9450	13500	13544.61	0.32	-25	13766	13632	13566	13432	13366	13600	13400	429	4050	5000	9720	10	1	8570000	1163	-42.81	0.35	12	0.01	-317.00	38517.00	16050	20231116	-15.45	12800	20240806	6.02	14500	-6.41	20240625	12800	6.02	20240806	16050	-15.45	20231116	12800	6.02	20240806	0.26	N	019440	5000	428 억	27331	N	N	0	N	N
96	20241114	100337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13640	140	2	1.04	641080	47	0.60	13640	13640	13640	17550	9450	13500	13640.00	0.32	0	13766	13632	13566	13432	13366	13600	13400	429	4050	5000	9720	10	1	8570000	1169	-43.03	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.02	12800	20240806	6.56	14500	-5.93	20240625	12800	6.56	20240806	16050	-15.02	20231116	12800	6.56	20240806	0.26	N	019440	5000	428 억	27331	N	N	0	N	N
97	20241114	090322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13500	0	3	0.00	0	0	0.00	0	0	0	17550	9450	13500	0.00	0.32	0	13766	13632	13566	13432	13366	13600	13400	429	4050	5000	9720	10	1	8570000	1157	-42.59	0.35	12	0.00	-317.00	38517.00	16050	20231116	-15.89	12800	20240806	5.47	14500	-6.90	20240625	12800	5.47	20240806	16050	-15.89	20231116	12800	5.47	20240806	0.26	N	019440	5000	428 억	27331	N	N	0	N	N
98	20241112	160317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-130	5	-0.94	116564850	8532	111.59	13780	13790	13650	17910	9650	13780	13662.08	0.33	-958	14086	13932	13796	13642	13506	13865	13575	429	4130	5000	9920	10	1	8570000	1170	-43.06	0.35	12	0.10	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.25	N	019440	5000	428 억	28111	N	N	0	N	N
99	20241112	150318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-120	5	-0.87	91708090	6711	87.77	13780	13790	13650	17910	9650	13780	13665.34	0.33	-946	14086	13932	13796	13642	13506	13865	13575	429	4130	5000	9920	10	1	8570000	1171	-43.09	0.35	12	0.08	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.25	N	019440	5000	428 억	28111	N	N	0	N	N
100	20241112	140322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-120	5	-0.87	59150280	4327	56.59	13780	13790	13650	17910	9650	13780	13670.04	0.33	-890	14086	13932	13796	13642	13506	13865	13575	429	4130	5000	9920	10	1	8570000	1171	-43.09	0.35	12	0.05	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.25	N	019440	5000	428 억	28111	N	N	0	N	N
101	20241112	130319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-110	5	-0.80	45224420	3308	43.26	13780	13790	13650	17910	9650	13780	13671.23	0.33	-420	14086	13932	13796	13642	13506	13865	13575	429	4130	5000	9920	10	1	8570000	1172	-43.12	0.35	12	0.04	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.25	N	019440	5000	428 억	28111	N	N	0	N	N
102	20241112	120319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-100	5	-0.73	28472000	2082	27.23	13780	13790	13650	17910	9650	13780	13675.31	0.33	-281	14086	13932	13796	13642	13506	13865	13575	429	4130	5000	9920	10	1	8570000	1172	-43.15	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.25	N	019440	5000	428 억	28111	N	N	0	N	N
103	20241112	110318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-100	5	-0.73	20687500	1513	19.79	13780	13790	13650	17910	9650	13780	13673.17	0.33	-201	14086	13932	13796	13642	13506	13865	13575	429	4130	5000	9920	10	1	8570000	1172	-43.15	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.25	N	019440	5000	428 억	28111	N	N	0	N	N
104	20241112	100318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	-80	5	-0.58	13762840	1007	13.17	13780	13790	13650	17910	9650	13780	13667.17	0.33	-20	14086	13932	13796	13642	13506	13865	13575	429	4130	5000	9920	10	1	8570000	1174	-43.22	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.25	N	019440	5000	428 억	28111	N	N	0	N	N
105	20241112	090318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	0	3	0.00	165360	12	0.16	13780	13780	13780	17910	9650	13780	13780.00	0.33	-9	14086	13932	13796	13642	13506	13865	13575	429	4130	5000	9920	10	1	8570000	1181	-43.47	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.25	N	019440	5000	428 억	28111	N	N	0	N	N
106	20241111	160316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	-50	5	-0.36	105082990	7646	240.97	13840	13950	13660	17970	9690	13830	13743.52	0.33	-408	13990	13910	13850	13770	13710	13880	13740	429	4140	5000	9950	10	1	8570000	1181	-43.47	0.36	12	0.09	-317.00	38517.00	16050	20231116	-14.14	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	16050	-14.14	20231116	12800	7.66	20240806	0.22	N	019440	5000	428 억	28027	N	N	2	N	N
107	20241111	150327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-120	5	-0.87	103473540	7529	237.28	13840	13950	13660	17970	9690	13830	13743.33	0.33	-459	13990	13910	13850	13770	13710	13880	13740	429	4140	5000	9950	10	1	8570000	1175	-43.25	0.36	12	0.09	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.22	N	019440	5000	428 억	28027	N	N	2	N	N
108	20241111	140319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	-130	5	-0.94	67440790	4915	154.90	13840	13950	13660	17970	9690	13830	13721.42	0.33	-264	13990	13910	13850	13770	13710	13880	13740	429	4140	5000	9950	10	1	8570000	1174	-43.22	0.36	12	0.06	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.22	N	019440	5000	428 억	28027	N	N	2	N	N
109	20241111	130318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-80	5	-0.58	65439850	4769	150.30	13840	13950	13660	17970	9690	13830	13721.92	0.33	-144	13990	13910	13850	13770	13710	13880	13740	429	4140	5000	9950	10	1	8570000	1178	-43.38	0.36	12	0.06	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	28027	N	N	2	N	N
110	20241111	120317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-110	5	-0.80	59459630	4333	136.56	13840	13950	13660	17970	9690	13830	13722.51	0.33	-26	13990	13910	13850	13770	13710	13880	13740	429	4140	5000	9950	10	1	8570000	1176	-43.28	0.36	12	0.05	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.22	N	019440	5000	428 억	28027	N	N	2	N	N
111	20241111	110317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-110	5	-0.80	52296480	3811	120.11	13840	13950	13660	17970	9690	13830	13722.51	0.33	132	13990	13910	13850	13770	13710	13880	13740	429	4140	5000	9950	10	1	8570000	1176	-43.28	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.22	N	019440	5000	428 억	28027	N	N	2	N	N
112	20241111	100315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-150	5	-1.08	46369930	3378	106.46	13840	13950	13660	17970	9690	13830	13727.04	0.33	216	13990	13910	13850	13770	13710	13880	13740	429	4140	5000	9950	10	1	8570000	1172	-43.15	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.22	N	019440	5000	428 억	28027	N	N	2	N	N
113	20241111	090315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	10	2	0.07	332160	24	0.76	13840	13840	13840	17970	9690	13830	13840.00	0.33	-12	13990	13910	13850	13770	13710	13880	13740	429	4140	5000	9950	10	1	8570000	1186	-43.66	0.36	12	0.00	-317.00	38517.00	16050	20231116	-13.77	12800	20240806	8.12	14500	-4.55	20240625	12800	8.12	20240806	16050	-13.77	20231116	12800	8.12	20240806	0.22	N	019440	5000	428 억	28027	N	N	2	N	N
114	20241108	160313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	40	2	0.29	43827390	3172	16.95	13930	13930	13790	17920	9660	13790	13816.96	0.33	31	14096	13942	13846	13692	13596	13895	13645	429	4130	5000	9920	10	1	8570000	1185	-43.63	0.36	12	0.04	-317.00	38517.00	16050	20231116	-13.83	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	16050	-13.83	20231116	12800	8.05	20240806	0.22	N	019440	5000	428 억	27944	N	N	2	N	N
115	20241108	150319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	50	2	0.36	42236750	3057	16.33	13930	13930	13790	17920	9660	13790	13816.40	0.33	10	14096	13942	13846	13692	13596	13895	13645	429	4130	5000	9920	10	1	8570000	1186	-43.66	0.36	12	0.04	-317.00	38517.00	16050	20231116	-13.77	12800	20240806	8.12	14500	-4.55	20240625	12800	8.12	20240806	16050	-13.77	20231116	12800	8.12	20240806	0.22	N	019440	5000	428 억	27944	N	N	2	N	N
116	20241108	140316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	10	2	0.07	37149160	2689	14.37	13930	13930	13790	17920	9660	13790	13815.23	0.33	-37	14096	13942	13846	13692	13596	13895	13645	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.22	N	019440	5000	428 억	27944	N	N	2	N	N
117	20241108	130315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	50	2	0.36	33076720	2394	12.79	13930	13930	13790	17920	9660	13790	13816.51	0.33	-44	14096	13942	13846	13692	13596	13895	13645	429	4130	5000	9920	10	1	8570000	1186	-43.66	0.36	12	0.03	-317.00	38517.00	16050	20231116	-13.77	12800	20240806	8.12	14500	-4.55	20240625	12800	8.12	20240806	16050	-13.77	20231116	12800	8.12	20240806	0.22	N	019440	5000	428 억	27944	N	N	2	N	N
118	20241108	120318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	60	2	0.44	20620450	1492	7.97	13930	13930	13790	17920	9660	13790	13820.68	0.33	-30	14096	13942	13846	13692	13596	13895	13645	429	4130	5000	9920	10	1	8570000	1187	-43.69	0.36	12	0.02	-317.00	38517.00	16050	20231116	-13.71	12800	20240806	8.20	14500	-4.48	20240625	12800	8.20	20240806	16050	-13.71	20231116	12800	8.20	20240806	0.22	N	019440	5000	428 억	27944	N	N	2	N	N
119	20241108	110318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	60	2	0.44	17755780	1285	6.87	13930	13930	13790	17920	9660	13790	13817.73	0.33	-21	14096	13942	13846	13692	13596	13895	13645	429	4130	5000	9920	10	1	8570000	1187	-43.69	0.36	12	0.01	-317.00	38517.00	16050	20231116	-13.71	12800	20240806	8.20	14500	-4.48	20240625	12800	8.20	20240806	16050	-13.71	20231116	12800	8.20	20240806	0.22	N	019440	5000	428 억	27944	N	N	2	N	N
120	20241108	100318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	70	2	0.51	15623600	1131	6.04	13930	13930	13790	17920	9660	13790	13813.97	0.33	-7	14096	13942	13846	13692	13596	13895	13645	429	4130	5000	9920	10	1	8570000	1188	-43.72	0.36	12	0.01	-317.00	38517.00	16050	20231116	-13.64	12800	20240806	8.28	14500	-4.41	20240625	12800	8.28	20240806	16050	-13.64	20231116	12800	8.28	20240806	0.22	N	019440	5000	428 억	27944	N	N	2	N	N
121	20241108	090314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	10	2	0.07	7951990	576	3.08	13930	13930	13790	17920	9660	13790	13805.54	0.33	87	14096	13942	13846	13692	13596	13895	13645	429	4130	5000	9920	10	1	8570000	1183	-43.53	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.02	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	16050	-14.02	20231116	12800	7.81	20240806	0.22	N	019440	5000	428 억	27944	N	N	2	N	N
122	20241107	160314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	20	2	0.15	259313900	18671	635.72	13970	14000	13750	17900	9640	13770	13888.59	0.32	622	13856	13812	13756	13712	13656	13835	13735	429	4130	5000	9910	10	1	8570000	1182	-43.50	0.36	12	0.22	-317.00	38517.00	16050	20231116	-14.08	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	16050	-14.08	20231116	12800	7.73	20240806	0.22	N	019440	5000	428 억	27399	N	N	2	N	N
123	20241107	150315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	60	2	0.44	246926640	17773	605.14	13970	14000	13750	17900	9640	13770	13893.36	0.32	653	13856	13812	13756	13712	13656	13835	13735	429	4130	5000	9910	10	1	8570000	1185	-43.63	0.36	12	0.21	-317.00	38517.00	16050	20231116	-13.83	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	16050	-13.83	20231116	12800	8.05	20240806	0.22	N	019440	5000	428 억	27399	N	N	2	N	N
124	20241107	140317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	100	2	0.73	217914240	15672	533.61	13970	14000	13810	17900	9640	13770	13904.69	0.32	255	13856	13812	13756	13712	13656	13835	13735	429	4130	5000	9910	10	1	8570000	1189	-43.75	0.36	12	0.18	-317.00	38517.00	16050	20231116	-13.58	12800	20240806	8.36	14500	-4.34	20240625	12800	8.36	20240806	16050	-13.58	20231116	12800	8.36	20240806	0.22	N	019440	5000	428 억	27399	N	N	2	N	N
125	20241107	130318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13880	110	2	0.80	175436260	12608	429.28	13970	14000	13810	17900	9640	13770	13914.68	0.32	83	13856	13812	13756	13712	13656	13835	13735	429	4130	5000	9910	10	1	8570000	1190	-43.79	0.36	12	0.15	-317.00	38517.00	16050	20231116	-13.52	12800	20240806	8.44	14500	-4.28	20240625	12800	8.44	20240806	16050	-13.52	20231116	12800	8.44	20240806	0.22	N	019440	5000	428 억	27399	N	N	2	N	N
126	20241107	120316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13870	100	2	0.73	162632690	11684	397.82	13970	14000	13810	17900	9640	13770	13919.26	0.32	68	13856	13812	13756	13712	13656	13835	13735	429	4130	5000	9910	10	1	8570000	1189	-43.75	0.36	12	0.14	-317.00	38517.00	16050	20231116	-13.58	12800	20240806	8.36	14500	-4.34	20240625	12800	8.36	20240806	16050	-13.58	20231116	12800	8.36	20240806	0.22	N	019440	5000	428 억	27399	N	N	2	N	N
127	20241107	110315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	90	2	0.65	145634750	10457	356.04	13970	14000	13810	17900	9640	13770	13927.01	0.32	-87	13856	13812	13756	13712	13656	13835	13735	429	4130	5000	9910	10	1	8570000	1188	-43.72	0.36	12	0.12	-317.00	38517.00	16050	20231116	-13.64	12800	20240806	8.28	14500	-4.41	20240625	12800	8.28	20240806	16050	-13.64	20231116	12800	8.28	20240806	0.22	N	019440	5000	428 억	27399	N	N	2	N	N
128	20241107	100315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13880	110	2	0.80	130172310	9341	318.05	13970	14000	13810	17900	9640	13770	13935.59	0.32	-284	13856	13812	13756	13712	13656	13835	13735	429	4130	5000	9910	10	1	8570000	1190	-43.79	0.36	12	0.11	-317.00	38517.00	16050	20231116	-13.52	12800	20240806	8.44	14500	-4.28	20240625	12800	8.44	20240806	16050	-13.52	20231116	12800	8.44	20240806	0.22	N	019440	5000	428 억	27399	N	N	2	N	N
129	20241107	090315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13990	220	2	1.60	42898540	3070	104.53	13970	14000	13810	17900	9640	13770	13973.47	0.32	-644	13856	13812	13756	13712	13656	13835	13735	429	4130	5000	9910	10	1	8570000	1199	-44.13	0.36	12	0.04	-317.00	38517.00	16050	20231116	-12.83	12800	20240806	9.30	14500	-3.52	20240625	12800	9.30	20240806	16050	-12.83	20231116	12800	9.30	20240806	0.22	N	019440	5000	428 억	27399	N	N	2	N	N
130	20241106	160317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	0	3	0.00	40300150	2935	87.43	13700	13800	13700	17900	9640	13770	13730.87	0.32	69	13903	13836	13743	13676	13583	13870	13710	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.22	N	019440	5000	428 억	27197	N	N	2	N	N
131	20241106	150325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-10	5	-0.07	39680600	2890	86.09	13700	13800	13700	17900	9640	13770	13730.31	0.32	69	13903	13836	13743	13676	13583	13870	13710	429	4130	5000	9910	10	1	8570000	1179	-43.41	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.27	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	16050	-14.27	20231116	12800	7.50	20240806	0.22	N	019440	5000	428 억	27197	N	N	0	N	N
132	20241106	140323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-40	5	-0.29	36644620	2669	79.51	13700	13800	13700	17900	9640	13770	13729.72	0.32	28	13903	13836	13743	13676	13583	13870	13710	429	4130	5000	9910	10	1	8570000	1177	-43.31	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	27197	N	N	0	N	N
133	20241106	130323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-40	5	-0.29	35573000	2591	77.18	13700	13800	13700	17900	9640	13770	13729.45	0.32	22	13903	13836	13743	13676	13583	13870	13710	429	4130	5000	9910	10	1	8570000	1177	-43.31	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	27197	N	N	0	N	N
134	20241106	120315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-40	5	-0.29	20144390	1467	43.70	13700	13800	13700	17900	9640	13770	13731.69	0.32	35	13903	13836	13743	13676	13583	13870	13710	429	4130	5000	9910	10	1	8570000	1177	-43.31	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.45	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	16050	-14.45	20231116	12800	7.27	20240806	0.22	N	019440	5000	428 억	27197	N	N	0	N	N
135	20241106	110319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-30	5	-0.22	11920110	868	25.86	13700	13800	13700	17900	9640	13770	13732.85	0.32	-48	13903	13836	13743	13676	13583	13870	13710	429	4130	5000	9910	10	1	8570000	1178	-43.34	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.22	N	019440	5000	428 억	27197	N	N	0	N	N
136	20241106	100319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	-30	5	-0.22	2182880	159	4.74	13700	13800	13700	17900	9640	13770	13728.81	0.32	-22	13903	13836	13743	13676	13583	13870	13710	429	4130	5000	9910	10	1	8570000	1178	-43.34	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.39	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	16050	-14.39	20231116	12800	7.34	20240806	0.22	N	019440	5000	428 억	27197	N	N	0	N	N
137	20241106	090317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	-70	5	-0.51	685000	50	1.49	13700	13700	13700	17900	9640	13770	13700.00	0.32	0	13903	13836	13743	13676	13583	13870	13710	429	4130	5000	9910	10	1	8570000	1174	-43.22	0.36	12	0.00	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.22	N	019440	5000	428 억	27197	N	N	0	N	N
138	20241105	160311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	70	2	0.51	46018110	3356	53.80	13700	13810	13650	17810	9590	13700	13712.19	0.31	608	13886	13792	13696	13602	13506	13745	13555	429	4110	5000	9860	10	1	8570000	1180	-43.44	0.36	12	0.04	-317.00	38517.00	16050	20231116	-14.21	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	16050	-14.21	20231116	12800	7.58	20240806	0.22	N	019440	5000	428 억	26606	N	N	0	N	N
139	20241105	150316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	50	2	0.36	38810520	2832	45.40	13700	13810	13650	17810	9590	13700	13704.28	0.31	426	13886	13792	13696	13602	13506	13745	13555	429	4110	5000	9860	10	1	8570000	1178	-43.38	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	26606	N	N	0	N	N
140	20241105	140314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	50	2	0.36	36518310	2665	42.72	13700	13810	13650	17810	9590	13700	13702.93	0.31	415	13886	13792	13696	13602	13506	13745	13555	429	4110	5000	9860	10	1	8570000	1178	-43.38	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.33	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	16050	-14.33	20231116	12800	7.42	20240806	0.22	N	019440	5000	428 억	26606	N	N	0	N	N
141	20241105	130314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	10	2	0.07	35419070	2585	41.44	13700	13810	13650	17810	9590	13700	13701.77	0.31	415	13886	13792	13696	13602	13506	13745	13555	429	4110	5000	9860	10	1	8570000	1175	-43.25	0.36	12	0.03	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.22	N	019440	5000	428 억	26606	N	N	0	N	N
142	20241105	120315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	10	2	0.07	26548090	1938	31.07	13700	13810	13650	17810	9590	13700	13698.70	0.31	373	13886	13792	13696	13602	13506	13745	13555	429	4110	5000	9860	10	1	8570000	1175	-43.25	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.58	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	16050	-14.58	20231116	12800	7.11	20240806	0.22	N	019440	5000	428 억	26606	N	N	0	N	N
143	20241105	110308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	20	2	0.15	22057670	1611	25.83	13700	13810	13650	17810	9590	13700	13691.91	0.31	370	13886	13792	13696	13602	13506	13745	13555	429	4110	5000	9860	10	1	8570000	1176	-43.28	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.52	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	16050	-14.52	20231116	12800	7.19	20240806	0.22	N	019440	5000	428 억	26606	N	N	0	N	N
144	20241105	100313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-10	5	-0.07	18208870	1330	21.32	13700	13810	13650	17810	9590	13700	13690.88	0.31	274	13886	13792	13696	13602	13506	13745	13555	429	4110	5000	9860	10	1	8570000	1173	-43.19	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	26606	N	N	0	N	N
145	20241105	090310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-50	5	-0.36	3453730	253	4.06	13700	13700	13650	17810	9590	13700	13651.11	0.31	246	13886	13792	13696	13602	13506	13745	13555	429	4110	5000	9860	10	1	8570000	1170	-43.06	0.35	12	0.00	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.22	N	019440	5000	428 억	26606	N	N	0	N	N
146	20241104	160310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	30	2	0.22	85207050	6238	184.39	13790	13790	13600	17770	9570	13670	13659.35	0.31	-413	13796	13732	13696	13632	13596	13715	13615	429	4100	5000	9840	10	1	8570000	1174	-43.22	0.36	12	0.07	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.22	N	019440	5000	428 억	26321	N	N	0	N	N
147	20241104	150317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	10	2	0.07	83321660	6100	180.31	13790	13790	13600	17770	9570	13670	13659.29	0.31	-482	13796	13732	13696	13632	13596	13715	13615	429	4100	5000	9840	10	1	8570000	1172	-43.15	0.36	12	0.07	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.22	N	019440	5000	428 억	26321	N	N	0	N	N
148	20241104	140310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	-20	5	-0.15	76068550	5569	164.62	13790	13790	13600	17770	9570	13670	13659.28	0.31	-562	13796	13732	13696	13632	13596	13715	13615	429	4100	5000	9840	10	1	8570000	1170	-43.06	0.35	12	0.06	-317.00	38517.00	16050	20231116	-14.95	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	16050	-14.95	20231116	12800	6.64	20240806	0.22	N	019440	5000	428 억	26321	N	N	0	N	N
149	20241104	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	-40	5	-0.29	69422290	5082	150.22	13790	13790	13600	17770	9570	13670	13660.43	0.31	-551	13796	13732	13696	13632	13596	13715	13615	429	4100	5000	9840	10	1	8570000	1168	-43.00	0.35	12	0.06	-317.00	38517.00	16050	20231116	-15.08	12800	20240806	6.48	14500	-6.00	20240625	12800	6.48	20240806	16050	-15.08	20231116	12800	6.48	20240806	0.22	N	019440	5000	428 억	26321	N	N	0	N	N
150	20241104	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	0	3	0.00	32784880	2393	70.74	13790	13790	13640	17770	9570	13670	13700.33	0.31	-482	13796	13732	13696	13632	13596	13715	13615	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.03	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	26321	N	N	0	N	N
151	20241104	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	0	3	0.00	20390610	1487	43.96	13790	13790	13640	17770	9570	13670	13712.58	0.31	-350	13796	13732	13696	13632	13596	13715	13615	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.02	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	26321	N	N	0	N	N
152	20241104	100303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-10	5	-0.07	14170330	1032	30.51	13790	13790	13660	17770	9570	13670	13730.94	0.31	-158	13796	13732	13696	13632	13596	13715	13615	429	4100	5000	9840	10	1	8570000	1171	-43.09	0.35	12	0.01	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.22	N	019440	5000	428 억	26321	N	N	0	N	N
153	20241104	090304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	0	3	0.00	7210050	523	15.46	13790	13790	13670	17770	9570	13670	13785.95	0.31	16	13796	13732	13696	13632	13596	13715	13615	429	4100	5000	9840	10	1	8570000	1172	-43.12	0.35	12	0.01	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	26321	N	N	0	N	N
154	20241101	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-60	5	-0.44	46274000	3383	35.40	13730	13760	13660	17840	9620	13730	13678.39	0.30	-250	13903	13816	13733	13646	13563	13775	13605	429	4110	5000	9880	10	1	8570000	1172	-43.12	0.35	12	0.04	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	26017	N	N	0	N	N
155	20241101	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13660	-70	5	-0.51	43006880	3144	32.90	13730	13760	13660	17840	9620	13730	13679.03	0.30	-216	13903	13816	13733	13646	13563	13775	13605	429	4110	5000	9880	10	1	8570000	1171	-43.09	0.35	12	0.04	-317.00	38517.00	16050	20231116	-14.89	12800	20240806	6.72	14500	-5.79	20240625	12800	6.72	20240806	16050	-14.89	20231116	12800	6.72	20240806	0.22	N	019440	5000	428 억	26017	N	N	0	N	N
156	20241101	140257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	-30	5	-0.22	23114240	1689	17.67	13730	13760	13660	17840	9620	13730	13685.16	0.30	-247	13903	13816	13733	13646	13563	13775	13605	429	4110	5000	9880	10	1	8570000	1174	-43.22	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.64	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	16050	-14.64	20231116	12800	7.03	20240806	0.22	N	019440	5000	428 억	26017	N	N	0	N	N
157	20241101	130323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-40	5	-0.29	21167630	1547	16.19	13730	13730	13660	17840	9620	13730	13683.02	0.30	-234	13903	13816	13733	13646	13563	13775	13605	429	4110	5000	9880	10	1	8570000	1173	-43.19	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.70	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	16050	-14.70	20231116	12800	6.95	20240806	0.22	N	019440	5000	428 억	26017	N	N	0	N	N
158	20241101	120324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-50	5	-0.36	18156040	1327	13.89	13730	13730	13660	17840	9620	13730	13682.02	0.30	-161	13903	13816	13733	13646	13563	13775	13605	429	4110	5000	9880	10	1	8570000	1172	-43.15	0.36	12	0.02	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.22	N	019440	5000	428 억	26017	N	N	0	N	N
159	20241101	110322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-50	5	-0.36	16336200	1194	12.49	13730	13730	13660	17840	9620	13730	13681.91	0.30	-144	13903	13816	13733	13646	13563	13775	13605	429	4110	5000	9880	10	1	8570000	1172	-43.15	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.22	N	019440	5000	428 억	26017	N	N	0	N	N
160	20241101	100323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-50	5	-0.36	11178580	817	8.55	13730	13730	13660	17840	9620	13730	13682.47	0.30	-91	13903	13816	13733	13646	13563	13775	13605	429	4110	5000	9880	10	1	8570000	1172	-43.15	0.36	12	0.01	-317.00	38517.00	16050	20231116	-14.77	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	16050	-14.77	20231116	12800	6.88	20240806	0.22	N	019440	5000	428 억	26017	N	N	0	N	N
161	20241101	090322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-60	5	-0.44	603400	44	0.46	13730	13730	13660	17840	9620	13730	13713.64	0.30	-10	13903	13816	13733	13646	13563	13775	13605	429	4110	5000	9880	10	1	8570000	1172	-43.12	0.35	12	0.00	-317.00	38517.00	16050	20231116	-14.83	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	16050	-14.83	20231116	12800	6.80	20240806	0.22	N	019440	5000	428 억	26017	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History