KissMeData/002220/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	10	2	0.39	23360675	9317	207.60	2515	2555	2500	3300	1780	2540	2507.27	0.45	-17	2586	2562	2536	2512	2486	2575	2525	133	760	500	1820	5	1	26697460	681	-45.54	0.39	12	0.03	-56.00	6571.00	4065	20230626	-37.27	2340	20231027	8.97	4065	-37.27	20230626	2340	8.97	20231027	4065	-37.27	20230626	2340	8.97	20231027	0.24	N	002220	500	133 억	121281	N	N	0	N	N
3	20231130	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	0	3	0.00	22438135	8954	199.51	2515	2540	2500	3300	1780	2540	2505.93	0.45	-20	2586	2562	2536	2512	2486	2575	2525	133	760	500	1820	5	1	26697460	678	-45.36	0.39	12	0.03	-56.00	6571.00	4065	20230626	-37.52	2340	20231027	8.55	4065	-37.52	20230626	2340	8.55	20231027	4065	-37.52	20230626	2340	8.55	20231027	0.24	N	002220	500	133 억	121281	N	N	0	N	N
4	20231130	140133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	-30	5	-1.18	20398885	8149	181.57	2515	2540	2500	3300	1780	2540	2503.24	0.45	-5	2586	2562	2536	2512	2486	2575	2525	133	760	500	1820	5	1	26697460	670	-44.82	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.25	2340	20231027	7.26	4065	-38.25	20230626	2340	7.26	20231027	4065	-38.25	20230626	2340	7.26	20231027	0.24	N	002220	500	133 억	121281	N	N	0	N	N
5	20231130	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	-25	5	-0.98	18936060	7567	168.61	2515	2540	2500	3300	1780	2540	2502.45	0.45	-3	2586	2562	2536	2512	2486	2575	2525	133	760	500	1820	5	1	26697460	671	-44.91	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.24	N	002220	500	133 억	121281	N	N	0	N	N
6	20231130	120133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-35	5	-1.38	17141790	6854	152.72	2515	2520	2500	3300	1780	2540	2500.99	0.45	-3	2586	2562	2536	2512	2486	2575	2525	133	760	500	1820	5	1	26697460	669	-44.73	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.38	2340	20231027	7.05	4065	-38.38	20230626	2340	7.05	20231027	4065	-38.38	20230626	2340	7.05	20231027	0.24	N	002220	500	133 억	121281	N	N	0	N	N
7	20231130	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-40	5	-1.57	9332140	3731	83.13	2515	2520	2500	3300	1780	2540	2501.24	0.45	-4	2586	2562	2536	2512	2486	2575	2525	133	760	500	1820	5	1	26697460	667	-44.64	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.50	2340	20231027	6.84	4065	-38.50	20230626	2340	6.84	20231027	4065	-38.50	20230626	2340	6.84	20231027	0.24	N	002220	500	133 억	121281	N	N	0	N	N
8	20231130	100132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-35	5	-1.38	600555	239	5.33	2515	2520	2505	3300	1780	2540	2512.78	0.45	-3	2586	2562	2536	2512	2486	2575	2525	133	760	500	1820	5	1	26697460	669	-44.73	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.38	2340	20231027	7.05	4065	-38.38	20230626	2340	7.05	20231027	4065	-38.38	20230626	2340	7.05	20231027	0.24	N	002220	500	133 억	121281	N	N	0	N	N
9	20231130	090133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	-25	5	-0.98	316890	126	2.81	2515	2515	2515	3300	1780	2540	2515.00	0.45	-9	2586	2562	2536	2512	2486	2575	2525	133	760	500	1820	5	1	26697460	671	-44.91	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.24	N	002220	500	133 억	121281	N	N	0	N	N
10	20231129	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	10	2	0.40	11375900	4488	95.98	2510	2560	2510	3285	1775	2530	2534.74	0.46	-1243	2576	2552	2536	2512	2496	2545	2505	133	755	500	1820	5	1	26697460	678	-45.36	0.39	12	0.02	-56.00	6571.00	4065	20230626	-37.52	2340	20231027	8.55	4065	-37.52	20230626	2340	8.55	20231027	4065	-37.52	20230626	2340	8.55	20231027	0.24	N	002220	500	133 억	122454	N	N	1	N	N
11	20231129	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	15	2	0.59	11126890	4390	93.88	2510	2560	2510	3285	1775	2530	2534.60	0.46	-1171	2576	2552	2536	2512	2496	2545	2505	133	755	500	1820	5	1	26697460	679	-45.45	0.39	12	0.02	-56.00	6571.00	4065	20230626	-37.39	2340	20231027	8.76	4065	-37.39	20230626	2340	8.76	20231027	4065	-37.39	20230626	2340	8.76	20231027	0.24	N	002220	500	133 억	122454	N	N	1	N	N
12	20231129	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	30	2	1.19	8174535	3225	68.97	2510	2560	2510	3285	1775	2530	2534.74	0.46	-1170	2576	2552	2536	2512	2496	2545	2505	133	755	500	1820	5	1	26697460	683	-45.71	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.02	2340	20231027	9.40	4065	-37.02	20230626	2340	9.40	20231027	4065	-37.02	20230626	2340	9.40	20231027	0.24	N	002220	500	133 억	122454	N	N	1	N	N
13	20231129	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	15	2	0.59	6334860	2503	53.53	2510	2545	2510	3285	1775	2530	2530.91	0.46	-1072	2576	2552	2536	2512	2496	2545	2505	133	755	500	1820	5	1	26697460	679	-45.45	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.39	2340	20231027	8.76	4065	-37.39	20230626	2340	8.76	20231027	4065	-37.39	20230626	2340	8.76	20231027	0.24	N	002220	500	133 억	122454	N	N	1	N	N
14	20231129	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	15	2	0.59	6108700	2414	51.63	2510	2545	2510	3285	1775	2530	2530.53	0.46	-1029	2576	2552	2536	2512	2496	2545	2505	133	755	500	1820	5	1	26697460	679	-45.45	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.39	2340	20231027	8.76	4065	-37.39	20230626	2340	8.76	20231027	4065	-37.39	20230626	2340	8.76	20231027	0.24	N	002220	500	133 억	122454	N	N	1	N	N
15	20231129	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	5	2	0.20	5187910	2052	43.88	2510	2540	2510	3285	1775	2530	2528.22	0.46	-778	2576	2552	2536	2512	2496	2545	2505	133	755	500	1820	5	1	26697460	677	-45.27	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.64	2340	20231027	8.33	4065	-37.64	20230626	2340	8.33	20231027	4065	-37.64	20230626	2340	8.33	20231027	0.24	N	002220	500	133 억	122454	N	N	1	N	N
16	20231129	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	5	2	0.20	3089780	1223	26.15	2510	2535	2510	3285	1775	2530	2526.39	0.46	-699	2576	2552	2536	2512	2496	2545	2505	133	755	500	1820	5	1	26697460	677	-45.27	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.64	2340	20231027	8.33	4065	-37.64	20230626	2340	8.33	20231027	4065	-37.64	20230626	2340	8.33	20231027	0.24	N	002220	500	133 억	122454	N	N	1	N	N
17	20231129	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	-20	5	-0.79	215860	86	1.84	2510	2510	2510	3285	1775	2530	2510.00	0.46	-11	2576	2552	2536	2512	2496	2545	2505	133	755	500	1820	5	1	26697460	670	-44.82	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.25	2340	20231027	7.26	4065	-38.25	20230626	2340	7.26	20231027	4065	-38.25	20230626	2340	7.26	20231027	0.24	N	002220	500	133 억	122454	N	N	1	N	N
18	20231128	160132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-15	5	-0.59	11867695	4676	74.95	2545	2560	2520	3305	1785	2545	2538.00	0.46	-775	2651	2597	2571	2517	2491	2585	2505	133	760	500	1830	5	1	26697460	675	-45.18	0.39	12	0.02	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.24	N	002220	500	133 억	123211	N	N	1	N	N
19	20231128	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-10	5	-0.39	10820595	4261	68.30	2545	2560	2520	3305	1785	2545	2539.45	0.46	-716	2651	2597	2571	2517	2491	2585	2505	133	760	500	1830	5	1	26697460	677	-45.27	0.39	12	0.02	-56.00	6571.00	4065	20230626	-37.64	2340	20231027	8.33	4065	-37.64	20230626	2340	8.33	20231027	4065	-37.64	20230626	2340	8.33	20231027	0.24	N	002220	500	133 억	123211	N	N	0	N	N
20	20231128	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	-25	5	-0.98	10539690	4150	66.52	2545	2560	2520	3305	1785	2545	2539.68	0.46	-637	2651	2597	2571	2517	2491	2585	2505	133	760	500	1830	5	1	26697460	673	-45.00	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.01	2340	20231027	7.69	4065	-38.01	20230626	2340	7.69	20231027	4065	-38.01	20230626	2340	7.69	20231027	0.24	N	002220	500	133 억	123211	N	N	0	N	N
21	20231128	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-10	5	-0.39	9989400	3932	63.02	2545	2560	2525	3305	1785	2545	2540.54	0.46	-629	2651	2597	2571	2517	2491	2585	2505	133	760	500	1830	5	1	26697460	677	-45.27	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.64	2340	20231027	8.33	4065	-37.64	20230626	2340	8.33	20231027	4065	-37.64	20230626	2340	8.33	20231027	0.24	N	002220	500	133 억	123211	N	N	0	N	N
22	20231128	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-15	5	-0.59	7855070	3091	49.54	2545	2560	2530	3305	1785	2545	2541.27	0.46	-575	2651	2597	2571	2517	2491	2585	2505	133	760	500	1830	5	1	26697460	675	-45.18	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.24	N	002220	500	133 억	123211	N	N	0	N	N
23	20231128	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-10	5	-0.39	6634760	2609	41.82	2545	2560	2535	3305	1785	2545	2543.03	0.46	-557	2651	2597	2571	2517	2491	2585	2505	133	760	500	1830	5	1	26697460	677	-45.27	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.64	2340	20231027	8.33	4065	-37.64	20230626	2340	8.33	20231027	4065	-37.64	20230626	2340	8.33	20231027	0.24	N	002220	500	133 억	123211	N	N	0	N	N
24	20231128	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	5	2	0.20	1913400	749	12.01	2545	2560	2545	3305	1785	2545	2554.61	0.46	-433	2651	2597	2571	2517	2491	2585	2505	133	760	500	1830	5	1	26697460	681	-45.54	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.27	2340	20231027	8.97	4065	-37.27	20230626	2340	8.97	20231027	4065	-37.27	20230626	2340	8.97	20231027	0.24	N	002220	500	133 억	123211	N	N	0	N	N
25	20231128	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	0	3	0.00	409745	161	2.58	2545	2545	2545	3305	1785	2545	2545.00	0.46	-21	2651	2597	2571	2517	2491	2585	2505	133	760	500	1830	5	1	26697460	679	-45.45	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.39	2340	20231027	8.76	4065	-37.39	20230626	2340	8.76	20231027	4065	-37.39	20230626	2340	8.76	20231027	0.24	N	002220	500	133 억	123211	N	N	0	N	N
26	20231127	160132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-80	5	-3.05	16084400	6239	222.66	2610	2625	2545	3410	1840	2625	2578.09	0.46	-699	2648	2636	2618	2606	2588	2642	2612	133	785	500	1890	5	1	26697460	679	-45.45	0.39	12	0.02	-56.00	6571.00	4065	20230626	-37.39	2340	20231027	8.76	4065	-37.39	20230626	2340	8.76	20231027	4065	-37.39	20230626	2340	8.76	20231027	0.24	N	002220	500	133 억	123882	N	N	0	N	N
27	20231127	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-15	5	-0.57	10388505	4011	143.15	2610	2625	2570	3410	1840	2625	2590.00	0.46	-692	2648	2636	2618	2606	2588	2642	2612	133	785	500	1890	5	1	26697460	697	-46.61	0.40	12	0.02	-56.00	6571.00	4065	20230626	-35.79	2340	20231027	11.54	4065	-35.79	20230626	2340	11.54	20231027	4065	-35.79	20230626	2340	11.54	20231027	0.24	N	002220	500	133 억	123882	N	N	0	N	N
28	20231127	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2580	-45	5	-1.71	8066345	3118	111.28	2610	2625	2570	3410	1840	2625	2587.03	0.46	-655	2648	2636	2618	2606	2588	2642	2612	133	785	500	1890	5	1	26697460	689	-46.07	0.39	12	0.01	-56.00	6571.00	4065	20230626	-36.53	2340	20231027	10.26	4065	-36.53	20230626	2340	10.26	20231027	4065	-36.53	20230626	2340	10.26	20231027	0.24	N	002220	500	133 억	123882	N	N	0	N	N
29	20231127	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	-40	5	-1.52	8040545	3108	110.92	2610	2625	2570	3410	1840	2625	2587.05	0.46	-645	2648	2636	2618	2606	2588	2642	2612	133	785	500	1890	5	1	26697460	690	-46.16	0.39	12	0.01	-56.00	6571.00	4065	20230626	-36.41	2340	20231027	10.47	4065	-36.41	20230626	2340	10.47	20231027	4065	-36.41	20230626	2340	10.47	20231027	0.24	N	002220	500	133 억	123882	N	N	0	N	N
30	20231127	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	-55	5	-2.10	6309510	2441	87.12	2610	2625	2570	3410	1840	2625	2584.81	0.46	-576	2648	2636	2618	2606	2588	2642	2612	133	785	500	1890	5	1	26697460	686	-45.89	0.39	12	0.01	-56.00	6571.00	4065	20230626	-36.78	2340	20231027	9.83	4065	-36.78	20230626	2340	9.83	20231027	4065	-36.78	20230626	2340	9.83	20231027	0.24	N	002220	500	133 억	123882	N	N	0	N	N
31	20231127	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	-35	5	-1.33	3949795	1524	54.39	2610	2625	2570	3410	1840	2625	2591.73	0.46	-474	2648	2636	2618	2606	2588	2642	2612	133	785	500	1890	5	1	26697460	691	-46.25	0.39	12	0.01	-56.00	6571.00	4065	20230626	-36.29	2340	20231027	10.68	4065	-36.29	20230626	2340	10.68	20231027	4065	-36.29	20230626	2340	10.68	20231027	0.24	N	002220	500	133 억	123882	N	N	0	N	N
32	20231127	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	-25	5	-0.95	1435425	552	19.70	2610	2625	2595	3410	1840	2625	2600.41	0.46	-100	2648	2636	2618	2606	2588	2642	2612	133	785	500	1890	5	1	26697460	694	-46.43	0.40	12	0.00	-56.00	6571.00	4065	20230626	-36.04	2340	20231027	11.11	4065	-36.04	20230626	2340	11.11	20231027	4065	-36.04	20230626	2340	11.11	20231027	0.24	N	002220	500	133 억	123882	N	N	0	N	N
33	20231127	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-10	5	-0.38	18285	7	0.25	2610	2615	2610	3410	1840	2625	2612.14	0.46	-1	2648	2636	2618	2606	2588	2642	2612	133	785	500	1890	5	1	26697460	698	-46.70	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.67	2340	20231027	11.75	4065	-35.67	20230626	2340	11.75	20231027	4065	-35.67	20230626	2340	11.75	20231027	0.24	N	002220	500	133 억	123882	N	N	0	N	N
34	20231124	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-10	5	-0.38	7298295	2793	57.73	2605	2630	2600	3425	1845	2635	2613.07	0.46	-46	2661	2647	2621	2607	2581	2655	2615	133	790	500	1890	5	1	26697460	701	-46.88	0.40	12	0.01	-56.00	6571.00	4065	20230626	-35.42	2340	20231027	12.18	4065	-35.42	20230626	2340	12.18	20231027	4065	-35.42	20230626	2340	12.18	20231027	0.23	N	002220	500	133 억	123921	N	N	0	N	N
35	20231124	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	-35	5	-1.33	7051610	2699	55.79	2605	2630	2600	3425	1845	2635	2612.68	0.46	-33	2661	2647	2621	2607	2581	2655	2615	133	790	500	1890	5	1	26697460	694	-46.43	0.40	12	0.01	-56.00	6571.00	4065	20230626	-36.04	2340	20231027	11.11	4065	-36.04	20230626	2340	11.11	20231027	4065	-36.04	20230626	2340	11.11	20231027	0.23	N	002220	500	133 억	123921	N	N	0	N	N
36	20231124	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-10	5	-0.38	1656090	633	13.08	2605	2630	2605	3425	1845	2635	2616.26	0.46	-3	2661	2647	2621	2607	2581	2655	2615	133	790	500	1890	5	1	26697460	701	-46.88	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.42	2340	20231027	12.18	4065	-35.42	20230626	2340	12.18	20231027	4065	-35.42	20230626	2340	12.18	20231027	0.23	N	002220	500	133 억	123921	N	N	0	N	N
37	20231124	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-10	5	-0.38	1656090	633	13.08	2605	2630	2605	3425	1845	2635	2616.26	0.46	-3	2661	2647	2621	2607	2581	2655	2615	133	790	500	1890	5	1	26697460	701	-46.88	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.42	2340	20231027	12.18	4065	-35.42	20230626	2340	12.18	20231027	4065	-35.42	20230626	2340	12.18	20231027	0.23	N	002220	500	133 억	123921	N	N	0	N	N
38	20231124	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-20	5	-0.76	1150175	440	9.09	2605	2630	2605	3425	1845	2635	2614.03	0.46	-1	2661	2647	2621	2607	2581	2655	2615	133	790	500	1890	5	1	26697460	698	-46.70	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.67	2340	20231027	11.75	4065	-35.67	20230626	2340	11.75	20231027	4065	-35.67	20230626	2340	11.75	20231027	0.23	N	002220	500	133 억	123921	N	N	0	N	N
39	20231124	110132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-5	5	-0.19	1144930	438	9.05	2605	2630	2605	3425	1845	2635	2614.00	0.46	-1	2661	2647	2621	2607	2581	2655	2615	133	790	500	1890	5	1	26697460	702	-46.96	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.30	2340	20231027	12.39	4065	-35.30	20230626	2340	12.39	20231027	4065	-35.30	20230626	2340	12.39	20231027	0.23	N	002220	500	133 억	123921	N	N	0	N	N
40	20231124	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-25	5	-0.95	198735	76	1.57	2605	2630	2605	3425	1845	2635	2614.93	0.46	-32	2661	2647	2621	2607	2581	2655	2615	133	790	500	1890	5	1	26697460	697	-46.61	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.79	2340	20231027	11.54	4065	-35.79	20230626	2340	11.54	20231027	4065	-35.79	20230626	2340	11.54	20231027	0.23	N	002220	500	133 억	123921	N	N	0	N	N
41	20231124	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-25	5	-0.95	54725	21	0.43	2605	2610	2605	3425	1845	2635	2605.95	0.46	-2	2661	2647	2621	2607	2581	2655	2615	133	790	500	1890	5	1	26697460	697	-46.61	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.79	2340	20231027	11.54	4065	-35.79	20230626	2340	11.54	20231027	4065	-35.79	20230626	2340	11.54	20231027	0.23	N	002220	500	133 억	123921	N	N	0	N	N
42	20231123	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	40	2	1.54	12462510	4763	20.45	2610	2635	2595	3370	1820	2595	2616.36	0.47	-1228	2705	2650	2610	2555	2515	2630	2535	133	775	500	1860	5	1	26697460	703	-47.05	0.40	12	0.02	-56.00	6571.00	4065	20230626	-35.18	2340	20231027	12.61	4065	-35.18	20230626	2340	12.61	20231027	4065	-35.18	20230626	2340	12.61	20231027	0.23	N	002220	500	133 억	125158	N	N	2	N	N
43	20231123	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	15	2	0.58	8991040	3442	14.78	2610	2635	2595	3370	1820	2595	2612.16	0.47	-459	2705	2650	2610	2555	2515	2630	2535	133	775	500	1860	5	1	26697460	697	-46.61	0.40	12	0.01	-56.00	6571.00	4065	20230626	-35.79	2340	20231027	11.54	4065	-35.79	20230626	2340	11.54	20231027	4065	-35.79	20230626	2340	11.54	20231027	0.23	N	002220	500	133 억	125158	N	N	2	N	N
44	20231123	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	5	2	0.19	7129285	2727	11.71	2610	2635	2600	3370	1820	2595	2614.33	0.47	-325	2705	2650	2610	2555	2515	2630	2535	133	775	500	1860	5	1	26697460	694	-46.43	0.40	12	0.01	-56.00	6571.00	4065	20230626	-36.04	2340	20231027	11.11	4065	-36.04	20230626	2340	11.11	20231027	4065	-36.04	20230626	2340	11.11	20231027	0.23	N	002220	500	133 억	125158	N	N	2	N	N
45	20231123	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	10	2	0.39	6960285	2662	11.43	2610	2635	2600	3370	1820	2595	2614.68	0.47	-325	2705	2650	2610	2555	2515	2630	2535	133	775	500	1860	5	1	26697460	695	-46.52	0.40	12	0.01	-56.00	6571.00	4065	20230626	-35.92	2340	20231027	11.32	4065	-35.92	20230626	2340	11.32	20231027	4065	-35.92	20230626	2340	11.32	20231027	0.23	N	002220	500	133 억	125158	N	N	2	N	N
46	20231123	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	20	2	0.77	1185255	453	1.94	2610	2635	2610	3370	1820	2595	2616.46	0.47	-189	2705	2650	2610	2555	2515	2630	2535	133	775	500	1860	5	1	26697460	698	-46.70	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.67	2340	20231027	11.75	4065	-35.67	20230626	2340	11.75	20231027	4065	-35.67	20230626	2340	11.75	20231027	0.23	N	002220	500	133 억	125158	N	N	2	N	N
47	20231123	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	20	2	0.77	628725	240	1.03	2610	2635	2610	3370	1820	2595	2619.69	0.47	-69	2705	2650	2610	2555	2515	2630	2535	133	775	500	1860	5	1	26697460	698	-46.70	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.67	2340	20231027	11.75	4065	-35.67	20230626	2340	11.75	20231027	4065	-35.67	20230626	2340	11.75	20231027	0.23	N	002220	500	133 억	125158	N	N	2	N	N
48	20231123	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	40	2	1.54	398245	152	0.65	2610	2635	2610	3370	1820	2595	2620.03	0.47	-40	2705	2650	2610	2555	2515	2630	2535	133	775	500	1860	5	1	26697460	703	-47.05	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.18	2340	20231027	12.61	4065	-35.18	20230626	2340	12.61	20231027	4065	-35.18	20230626	2340	12.61	20231027	0.23	N	002220	500	133 억	125158	N	N	2	N	N
49	20231123	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	15	2	0.58	122670	47	0.20	2610	2610	2610	3370	1820	2595	2610.00	0.47	0	2705	2650	2610	2555	2515	2630	2535	133	775	500	1860	5	1	26697460	697	-46.61	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.79	2340	20231027	11.54	4065	-35.79	20230626	2340	11.54	20231027	4065	-35.79	20230626	2340	11.54	20231027	0.23	N	002220	500	133 억	125158	N	N	2	N	N
50	20231122	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	-55	5	-2.08	60757580	23293	398.24	2665	2665	2570	3445	1855	2650	2608.41	0.47	119	2680	2665	2645	2630	2610	2672	2637	133	795	500	1900	5	1	26697460	693	-46.34	0.39	12	0.09	-56.00	6571.00	4065	20230626	-36.16	2340	20231027	10.90	4065	-36.16	20230626	2340	10.90	20231027	4065	-36.16	20230626	2340	10.90	20231027	0.23	N	002220	500	133 억	125039	N	N	2	N	N
51	20231122	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2615	-35	5	-1.32	54964585	21063	360.11	2665	2665	2570	3445	1855	2650	2609.53	0.47	542	2680	2665	2645	2630	2610	2672	2637	133	795	500	1900	5	1	26697460	698	-46.70	0.40	12	0.08	-56.00	6571.00	4065	20230626	-35.67	2340	20231027	11.75	4065	-35.67	20230626	2340	11.75	20231027	4065	-35.67	20230626	2340	11.75	20231027	0.23	N	002220	500	133 억	125039	N	N	3	N	N
52	20231122	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-20	5	-0.75	30138685	11556	197.57	2665	2665	2570	3445	1855	2650	2608.06	0.47	2953	2680	2665	2645	2630	2610	2672	2637	133	795	500	1900	5	1	26697460	702	-46.96	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.30	2340	20231027	12.39	4065	-35.30	20230626	2340	12.39	20231027	4065	-35.30	20230626	2340	12.39	20231027	0.23	N	002220	500	133 억	125039	N	N	3	N	N
53	20231122	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-25	5	-0.94	30062505	11527	197.08	2665	2665	2570	3445	1855	2650	2608.01	0.47	2953	2680	2665	2645	2630	2610	2672	2637	133	795	500	1900	5	1	26697460	701	-46.88	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.42	2340	20231027	12.18	4065	-35.42	20230626	2340	12.18	20231027	4065	-35.42	20230626	2340	12.18	20231027	0.23	N	002220	500	133 억	125039	N	N	3	N	N
54	20231122	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-30	5	-1.13	28982905	11115	190.03	2665	2665	2570	3445	1855	2650	2607.55	0.47	2954	2680	2665	2645	2630	2610	2672	2637	133	795	500	1900	5	1	26697460	699	-46.79	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.55	2340	20231027	11.97	4065	-35.55	20230626	2340	11.97	20231027	4065	-35.55	20230626	2340	11.97	20231027	0.23	N	002220	500	133 억	125039	N	N	3	N	N
55	20231122	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-40	5	-1.51	28836935	11059	189.08	2665	2665	2570	3445	1855	2650	2607.55	0.47	2952	2680	2665	2645	2630	2610	2672	2637	133	795	500	1900	5	1	26697460	697	-46.61	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.79	2340	20231027	11.54	4065	-35.79	20230626	2340	11.54	20231027	4065	-35.79	20230626	2340	11.54	20231027	0.23	N	002220	500	133 억	125039	N	N	3	N	N
56	20231122	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-40	5	-1.51	28776870	11036	188.68	2665	2665	2570	3445	1855	2650	2607.55	0.47	2939	2680	2665	2645	2630	2610	2672	2637	133	795	500	1900	5	1	26697460	697	-46.61	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.79	2340	20231027	11.54	4065	-35.79	20230626	2340	11.54	20231027	4065	-35.79	20230626	2340	11.54	20231027	0.23	N	002220	500	133 억	125039	N	N	3	N	N
57	20231122	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	0	3	0.00	872030	328	5.61	2665	2665	2645	3445	1855	2650	2658.63	0.47	-45	2680	2665	2645	2630	2610	2672	2637	133	795	500	1900	5	1	26697460	707	-47.32	0.40	12	0.00	-56.00	6571.00	4065	20230626	-34.81	2340	20231027	13.25	4065	-34.81	20230626	2340	13.25	20231027	4065	-34.81	20230626	2340	13.25	20231027	0.23	N	002220	500	133 억	125039	N	N	3	N	N
58	20231121	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	15	2	0.57	15467725	5849	65.56	2635	2660	2625	3425	1845	2635	2644.51	0.47	43	2698	2666	2623	2591	2548	2682	2607	133	790	500	1890	5	1	26697460	707	-47.32	0.40	12	0.02	-56.00	6571.00	4065	20230626	-34.81	2340	20231027	13.25	4065	-34.81	20230626	2340	13.25	20231027	4065	-34.81	20230626	2340	13.25	20231027	0.23	N	002220	500	133 억	124996	N	N	3	N	N
59	20231121	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	10	2	0.38	11134695	4212	47.21	2635	2660	2625	3425	1845	2635	2643.56	0.47	26	2698	2666	2623	2591	2548	2682	2607	133	790	500	1890	5	1	26697460	706	-47.23	0.40	12	0.02	-56.00	6571.00	4065	20230626	-34.93	2340	20231027	13.03	4065	-34.93	20230626	2340	13.03	20231027	4065	-34.93	20230626	2340	13.03	20231027	0.23	N	002220	500	133 억	124996	N	N	11	N	N
60	20231121	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	10	2	0.38	10597090	4008	44.93	2635	2660	2625	3425	1845	2635	2643.98	0.47	-54	2698	2666	2623	2591	2548	2682	2607	133	790	500	1890	5	1	26697460	706	-47.23	0.40	12	0.02	-56.00	6571.00	4065	20230626	-34.93	2340	20231027	13.03	4065	-34.93	20230626	2340	13.03	20231027	4065	-34.93	20230626	2340	13.03	20231027	0.23	N	002220	500	133 억	124996	N	N	11	N	N
61	20231121	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	15	2	0.57	9592750	3629	40.68	2635	2660	2625	3425	1845	2635	2643.36	0.47	-54	2698	2666	2623	2591	2548	2682	2607	133	790	500	1890	5	1	26697460	707	-47.32	0.40	12	0.01	-56.00	6571.00	4065	20230626	-34.81	2340	20231027	13.25	4065	-34.81	20230626	2340	13.25	20231027	4065	-34.81	20230626	2340	13.25	20231027	0.23	N	002220	500	133 억	124996	N	N	11	N	N
62	20231121	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	20	2	0.76	8416535	3186	35.71	2635	2660	2625	3425	1845	2635	2641.72	0.47	-52	2698	2666	2623	2591	2548	2682	2607	133	790	500	1890	5	1	26697460	709	-47.41	0.40	12	0.01	-56.00	6571.00	4065	20230626	-34.69	2340	20231027	13.46	4065	-34.69	20230626	2340	13.46	20231027	4065	-34.69	20230626	2340	13.46	20231027	0.23	N	002220	500	133 억	124996	N	N	11	N	N
63	20231121	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	10	2	0.38	3947820	1497	16.78	2635	2645	2625	3425	1845	2635	2637.15	0.47	-42	2698	2666	2623	2591	2548	2682	2607	133	790	500	1890	5	1	26697460	706	-47.23	0.40	12	0.01	-56.00	6571.00	4065	20230626	-34.93	2340	20231027	13.03	4065	-34.93	20230626	2340	13.03	20231027	4065	-34.93	20230626	2340	13.03	20231027	0.23	N	002220	500	133 억	124996	N	N	11	N	N
64	20231121	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	10	2	0.38	3639225	1380	15.47	2635	2645	2625	3425	1845	2635	2637.12	0.47	-37	2698	2666	2623	2591	2548	2682	2607	133	790	500	1890	5	1	26697460	706	-47.23	0.40	12	0.01	-56.00	6571.00	4065	20230626	-34.93	2340	20231027	13.03	4065	-34.93	20230626	2340	13.03	20231027	4065	-34.93	20230626	2340	13.03	20231027	0.23	N	002220	500	133 억	124996	N	N	11	N	N
65	20231121	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	0	3	0.00	216070	82	0.92	2635	2635	2635	3425	1845	2635	2635.00	0.47	-5	2698	2666	2623	2591	2548	2682	2607	133	790	500	1890	5	1	26697460	703	-47.05	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.18	2340	20231027	12.61	4065	-35.18	20230626	2340	12.61	20231027	4065	-35.18	20230626	2340	12.61	20231027	0.23	N	002220	500	133 억	124996	N	N	11	N	N
66	20231120	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	10	2	0.38	23384865	8921	68.67	2625	2655	2580	3410	1840	2625	2621.22	0.47	138	2675	2650	2600	2575	2525	2662	2587	133	785	500	1890	5	1	26697460	703	-47.05	0.40	12	0.03	-56.00	6571.00	4065	20230626	-35.18	2340	20231027	12.61	4065	-35.18	20230626	2340	12.61	20231027	4065	-35.18	20230626	2340	12.61	20231027	0.22	N	002220	500	133 억	124858	N	N	11	N	N
67	20231120	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-5	5	-0.19	18281235	6980	53.73	2625	2625	2580	3410	1840	2625	2619.09	0.47	138	2675	2650	2600	2575	2525	2662	2587	133	785	500	1890	5	1	26697460	699	-46.79	0.40	12	0.03	-56.00	6571.00	4065	20230626	-35.55	2340	20231027	11.97	4065	-35.55	20230626	2340	11.97	20231027	4065	-35.55	20230626	2340	11.97	20231027	0.22	N	002220	500	133 억	124858	N	N	6	N	N
68	20231120	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	0	3	0.00	15140275	5783	44.52	2625	2625	2580	3410	1840	2625	2618.07	0.47	138	2675	2650	2600	2575	2525	2662	2587	133	785	500	1890	5	1	26697460	701	-46.88	0.40	12	0.02	-56.00	6571.00	4065	20230626	-35.42	2340	20231027	12.18	4065	-35.42	20230626	2340	12.18	20231027	4065	-35.42	20230626	2340	12.18	20231027	0.22	N	002220	500	133 억	124858	N	N	6	N	N
69	20231120	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	-15	5	-0.57	4398660	1685	12.97	2625	2625	2580	3410	1840	2625	2610.48	0.47	138	2675	2650	2600	2575	2525	2662	2587	133	785	500	1890	5	1	26697460	697	-46.61	0.40	12	0.01	-56.00	6571.00	4065	20230626	-35.79	2340	20231027	11.54	4065	-35.79	20230626	2340	11.54	20231027	4065	-35.79	20230626	2340	11.54	20231027	0.22	N	002220	500	133 억	124858	N	N	6	N	N
70	20231120	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	0	3	0.00	2884375	1105	8.51	2625	2625	2580	3410	1840	2625	2610.29	0.47	138	2675	2650	2600	2575	2525	2662	2587	133	785	500	1890	5	1	26697460	701	-46.88	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.42	2340	20231027	12.18	4065	-35.42	20230626	2340	12.18	20231027	4065	-35.42	20230626	2340	12.18	20231027	0.22	N	002220	500	133 억	124858	N	N	6	N	N
71	20231120	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	0	3	0.00	1904950	729	5.61	2625	2625	2580	3410	1840	2625	2613.10	0.47	129	2675	2650	2600	2575	2525	2662	2587	133	785	500	1890	5	1	26697460	701	-46.88	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.42	2340	20231027	12.18	4065	-35.42	20230626	2340	12.18	20231027	4065	-35.42	20230626	2340	12.18	20231027	0.22	N	002220	500	133 억	124858	N	N	6	N	N
72	20231120	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	0	3	0.00	1750505	670	5.16	2625	2625	2580	3410	1840	2625	2612.69	0.47	102	2675	2650	2600	2575	2525	2662	2587	133	785	500	1890	5	1	26697460	701	-46.88	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.42	2340	20231027	12.18	4065	-35.42	20230626	2340	12.18	20231027	4065	-35.42	20230626	2340	12.18	20231027	0.22	N	002220	500	133 억	124858	N	N	6	N	N
73	20231120	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	0	3	0.00	70875	27	0.21	2625	2625	2625	3410	1840	2625	2625.00	0.47	0	2675	2650	2600	2575	2525	2662	2587	133	785	500	1890	5	1	26697460	701	-46.88	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.42	2340	20231027	12.18	4065	-35.42	20230626	2340	12.18	20231027	4065	-35.42	20230626	2340	12.18	20231027	0.22	N	002220	500	133 억	124858	N	N	6	N	N
74	20231117	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	35	2	1.35	33544125	12938	121.24	2605	2625	2550	3365	1815	2590	2592.68	0.47	-635	2630	2610	2590	2570	2550	2610	2570	133	775	500	1860	5	1	26697460	701	-46.88	0.40	12	0.05	-56.00	6571.00	4065	20230626	-35.42	2340	20231027	12.18	4065	-35.42	20230626	2340	12.18	20231027	4065	-35.42	20230626	2340	12.18	20231027	0.21	N	002220	500	133 억	125363	N	N	6	N	N
75	20231117	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	35	2	1.35	29787270	11501	107.78	2605	2625	2550	3365	1815	2590	2589.97	0.47	-539	2630	2610	2590	2570	2550	2610	2570	133	775	500	1860	5	1	26697460	701	-46.88	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.42	2340	20231027	12.18	4065	-35.42	20230626	2340	12.18	20231027	4065	-35.42	20230626	2340	12.18	20231027	0.21	N	002220	500	133 억	125363	N	N	0	N	N
76	20231117	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	0	3	0.00	16334010	6338	59.39	2605	2605	2550	3365	1815	2590	2577.16	0.47	39	2630	2610	2590	2570	2550	2610	2570	133	775	500	1860	5	1	26697460	691	-46.25	0.39	12	0.02	-56.00	6571.00	4065	20230626	-36.29	2340	20231027	10.68	4065	-36.29	20230626	2340	10.68	20231027	4065	-36.29	20230626	2340	10.68	20231027	0.21	N	002220	500	133 억	125363	N	N	0	N	N
77	20231117	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2580	-10	5	-0.39	12753985	4953	46.42	2605	2605	2550	3365	1815	2590	2575.00	0.47	39	2630	2610	2590	2570	2550	2610	2570	133	775	500	1860	5	1	26697460	689	-46.07	0.39	12	0.02	-56.00	6571.00	4065	20230626	-36.53	2340	20231027	10.26	4065	-36.53	20230626	2340	10.26	20231027	4065	-36.53	20230626	2340	10.26	20231027	0.21	N	002220	500	133 억	125363	N	N	0	N	N
78	20231117	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	-5	5	-0.19	5959880	2307	21.62	2605	2605	2550	3365	1815	2590	2583.39	0.47	-30	2630	2610	2590	2570	2550	2610	2570	133	775	500	1860	5	1	26697460	690	-46.16	0.39	12	0.01	-56.00	6571.00	4065	20230626	-36.41	2340	20231027	10.47	4065	-36.41	20230626	2340	10.47	20231027	4065	-36.41	20230626	2340	10.47	20231027	0.21	N	002220	500	133 억	125363	N	N	0	N	N
79	20231117	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	-5	5	-0.19	4507025	1744	16.34	2605	2605	2550	3365	1815	2590	2584.30	0.47	-30	2630	2610	2590	2570	2550	2610	2570	133	775	500	1860	5	1	26697460	690	-46.16	0.39	12	0.01	-56.00	6571.00	4065	20230626	-36.41	2340	20231027	10.47	4065	-36.41	20230626	2340	10.47	20231027	4065	-36.41	20230626	2340	10.47	20231027	0.21	N	002220	500	133 억	125363	N	N	0	N	N
80	20231117	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	5	2	0.19	1757680	681	6.38	2605	2605	2550	3365	1815	2590	2581.03	0.47	-30	2630	2610	2590	2570	2550	2610	2570	133	775	500	1860	5	1	26697460	693	-46.34	0.39	12	0.00	-56.00	6571.00	4065	20230626	-36.16	2340	20231027	10.90	4065	-36.16	20230626	2340	10.90	20231027	4065	-36.16	20230626	2340	10.90	20231027	0.21	N	002220	500	133 억	125363	N	N	0	N	N
81	20231117	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2605	15	2	0.58	2605	1	0.01	2605	2605	2605	3365	1815	2590	2605.00	0.47	0	2630	2610	2590	2570	2550	2610	2570	133	775	500	1860	5	1	26697460	695	-46.52	0.40	12	0.00	-56.00	6571.00	4065	20230626	-35.92	2340	20231027	11.32	4065	-35.92	20230626	2340	11.32	20231027	4065	-35.92	20230626	2340	11.32	20231027	0.21	N	002220	500	133 억	125363	N	N	0	N	N
82	20231116	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	15	2	0.58	27327090	10529	37.43	2590	2610	2570	3370	1820	2595	2595.41	0.47	328	2651	2622	2571	2542	2491	2637	2557	133	775	500	1860	5	1	26697460	697	-46.61	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.79	2340	20231027	11.54	4065	-35.79	20230626	2340	11.54	20231027	4065	-35.79	20230626	2340	11.54	20231027	0.21	N	002220	500	133 억	125013	N	N	0	N	N
83	20231116	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	5	2	0.19	25017700	9644	34.29	2590	2610	2570	3370	1820	2595	2594.12	0.47	328	2651	2622	2571	2542	2491	2637	2557	133	775	500	1860	5	1	26697460	694	-46.43	0.40	12	0.04	-56.00	6571.00	4065	20230626	-36.04	2340	20231027	11.11	4065	-36.04	20230626	2340	11.11	20231027	4065	-36.04	20230626	2340	11.11	20231027	0.21	N	002220	500	133 억	125013	N	N	0	N	N
84	20231116	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2610	15	2	0.58	23100800	8907	31.67	2590	2610	2570	3370	1820	2595	2593.56	0.47	284	2651	2622	2571	2542	2491	2637	2557	133	775	500	1860	5	1	26697460	697	-46.61	0.40	12	0.03	-56.00	6571.00	4065	20230626	-35.79	2340	20231027	11.54	4065	-35.79	20230626	2340	11.54	20231027	4065	-35.79	20230626	2340	11.54	20231027	0.21	N	002220	500	133 억	125013	N	N	0	N	N
85	20231116	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	5	2	0.19	22661380	8738	31.07	2590	2600	2570	3370	1820	2595	2593.43	0.47	234	2651	2622	2571	2542	2491	2637	2557	133	775	500	1860	5	1	26697460	694	-46.43	0.40	12	0.03	-56.00	6571.00	4065	20230626	-36.04	2340	20231027	11.11	4065	-36.04	20230626	2340	11.11	20231027	4065	-36.04	20230626	2340	11.11	20231027	0.21	N	002220	500	133 억	125013	N	N	0	N	N
86	20231116	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2600	5	2	0.19	19998980	7714	27.43	2590	2600	2570	3370	1820	2595	2592.56	0.47	211	2651	2622	2571	2542	2491	2637	2557	133	775	500	1860	5	1	26697460	694	-46.43	0.40	12	0.03	-56.00	6571.00	4065	20230626	-36.04	2340	20231027	11.11	4065	-36.04	20230626	2340	11.11	20231027	4065	-36.04	20230626	2340	11.11	20231027	0.21	N	002220	500	133 억	125013	N	N	0	N	N
87	20231116	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	0	3	0.00	6649300	2574	9.15	2590	2600	2570	3370	1820	2595	2583.26	0.47	191	2651	2622	2571	2542	2491	2637	2557	133	775	500	1860	5	1	26697460	693	-46.34	0.39	12	0.01	-56.00	6571.00	4065	20230626	-36.16	2340	20231027	10.90	4065	-36.16	20230626	2340	10.90	20231027	4065	-36.16	20230626	2340	10.90	20231027	0.21	N	002220	500	133 억	125013	N	N	0	N	N
88	20231116	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	-25	5	-0.96	23185	9	0.03	2590	2590	2570	3370	1820	2595	2576.11	0.47	0	2651	2622	2571	2542	2491	2637	2557	133	775	500	1860	5	1	26697460	686	-45.89	0.39	12	0.00	-56.00	6571.00	4065	20230626	-36.78	2340	20231027	9.83	4065	-36.78	20230626	2340	9.83	20231027	4065	-36.78	20230626	2340	9.83	20231027	0.21	N	002220	500	133 억	125013	N	N	0	N	N
89	20231116	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	0	3	0.00	0	0	0.00	0	0	0	3370	1820	2595	0.00	0.47	0	2651	2622	2571	2542	2491	2637	2557	133	775	500	1860	5	1	26697460	693	-46.34	0.39	12	0.00	-56.00	6571.00	4065	20230626	-36.16	2340	20231027	10.90	4065	-36.16	20230626	2340	10.90	20231027	4065	-36.16	20230626	2340	10.90	20231027	0.21	N	002220	500	133 억	125013	N	N	0	N	N
90	20231115	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	25	2	0.97	71781960	28126	393.37	2585	2600	2520	3340	1800	2570	2552.16	0.47	396	2633	2601	2563	2531	2493	2617	2547	133	770	500	1850	5	1	26697460	693	-46.34	0.39	12	0.11	-56.00	6571.00	4065	20230626	-36.16	2340	20231027	10.90	4065	-36.16	20230626	2340	10.90	20231027	4065	-36.16	20230626	2340	10.90	20231027	0.21	N	002220	500	133 억	124599	N	N	16	N	N
91	20231115	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2595	25	2	0.97	67536845	26490	370.49	2585	2600	2520	3340	1800	2570	2549.52	0.47	391	2633	2601	2563	2531	2493	2617	2547	133	770	500	1850	5	1	26697460	693	-46.34	0.39	12	0.10	-56.00	6571.00	4065	20230626	-36.16	2340	20231027	10.90	4065	-36.16	20230626	2340	10.90	20231027	4065	-36.16	20230626	2340	10.90	20231027	0.21	N	002220	500	133 억	124599	N	N	16	N	N
92	20231115	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	15	2	0.58	61962180	24339	340.41	2585	2600	2520	3340	1800	2570	2545.80	0.47	421	2633	2601	2563	2531	2493	2617	2547	133	770	500	1850	5	1	26697460	690	-46.16	0.39	12	0.09	-56.00	6571.00	4065	20230626	-36.41	2340	20231027	10.47	4065	-36.41	20230626	2340	10.47	20231027	4065	-36.41	20230626	2340	10.47	20231027	0.21	N	002220	500	133 억	124599	N	N	16	N	N
93	20231115	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2565	-5	5	-0.19	52577370	20694	289.43	2585	2600	2520	3340	1800	2570	2540.71	0.47	419	2633	2601	2563	2531	2493	2617	2547	133	770	500	1850	5	1	26697460	685	-45.80	0.39	12	0.08	-56.00	6571.00	4065	20230626	-36.90	2340	20231027	9.62	4065	-36.90	20230626	2340	9.62	20231027	4065	-36.90	20230626	2340	9.62	20231027	0.21	N	002220	500	133 억	124599	N	N	16	N	N
94	20231115	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2560	-10	5	-0.39	49835955	19624	274.46	2585	2600	2520	3340	1800	2570	2539.54	0.47	596	2633	2601	2563	2531	2493	2617	2547	133	770	500	1850	5	1	26697460	683	-45.71	0.39	12	0.07	-56.00	6571.00	4065	20230626	-37.02	2340	20231027	9.40	4065	-37.02	20230626	2340	9.40	20231027	4065	-37.02	20230626	2340	9.40	20231027	0.21	N	002220	500	133 억	124599	N	N	16	N	N
95	20231115	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-25	5	-0.97	48831145	19231	268.97	2585	2600	2520	3340	1800	2570	2539.19	0.47	614	2633	2601	2563	2531	2493	2617	2547	133	770	500	1850	5	1	26697460	679	-45.45	0.39	12	0.07	-56.00	6571.00	4065	20230626	-37.39	2340	20231027	8.76	4065	-37.39	20230626	2340	8.76	20231027	4065	-37.39	20230626	2340	8.76	20231027	0.21	N	002220	500	133 억	124599	N	N	16	N	N
96	20231115	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-40	5	-1.56	43904405	17299	241.94	2585	2600	2520	3340	1800	2570	2537.97	0.47	969	2633	2601	2563	2531	2493	2617	2547	133	770	500	1850	5	1	26697460	675	-45.18	0.39	12	0.06	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.21	N	002220	500	133 억	124599	N	N	16	N	N
97	20231115	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2585	15	2	0.58	15510	6	0.08	2585	2585	2585	3340	1800	2570	2585.00	0.47	0	2633	2601	2563	2531	2493	2617	2547	133	770	500	1850	5	1	26697460	690	-46.16	0.39	12	0.00	-56.00	6571.00	4065	20230626	-36.41	2340	20231027	10.47	4065	-36.41	20230626	2340	10.47	20231027	4065	-36.41	20230626	2340	10.47	20231027	0.21	N	002220	500	133 억	124599	N	N	16	N	N
98	20231114	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	5	2	0.19	16858650	6567	91.81	2525	2595	2525	3330	1800	2565	2567.18	0.47	-195	2611	2587	2551	2527	2491	2570	2510	133	765	500	1840	5	1	26697460	686	-45.89	0.39	12	0.02	-56.00	6571.00	4065	20230626	-36.78	2340	20231027	9.83	4065	-36.78	20230626	2340	9.83	20231027	4065	-36.78	20230626	2340	9.83	20231027	0.21	N	002220	500	133 억	124758	N	N	16	N	N
99	20231114	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	5	2	0.19	15070130	5871	82.08	2525	2595	2525	3330	1800	2565	2566.88	0.47	-159	2611	2587	2551	2527	2491	2570	2510	133	765	500	1840	5	1	26697460	686	-45.89	0.39	12	0.02	-56.00	6571.00	4065	20230626	-36.78	2340	20231027	9.83	4065	-36.78	20230626	2340	9.83	20231027	4065	-36.78	20230626	2340	9.83	20231027	0.21	N	002220	500	133 억	124758	N	N	15	N	N
100	20231114	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2590	25	2	0.97	11616180	4535	63.40	2525	2590	2525	3330	1800	2565	2561.45	0.47	-58	2611	2587	2551	2527	2491	2570	2510	133	765	500	1840	5	1	26697460	691	-46.25	0.39	12	0.02	-56.00	6571.00	4065	20230626	-36.29	2340	20231027	10.68	4065	-36.29	20230626	2340	10.68	20231027	4065	-36.29	20230626	2340	10.68	20231027	0.21	N	002220	500	133 억	124758	N	N	15	N	N
101	20231114	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	5	2	0.19	11273340	4402	61.54	2525	2575	2525	3330	1800	2565	2560.96	0.47	-58	2611	2587	2551	2527	2491	2570	2510	133	765	500	1840	5	1	26697460	686	-45.89	0.39	12	0.02	-56.00	6571.00	4065	20230626	-36.78	2340	20231027	9.83	4065	-36.78	20230626	2340	9.83	20231027	4065	-36.78	20230626	2340	9.83	20231027	0.21	N	002220	500	133 억	124758	N	N	15	N	N
102	20231114	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	5	2	0.19	8531405	3336	46.64	2525	2570	2525	3330	1800	2565	2557.38	0.47	-58	2611	2587	2551	2527	2491	2570	2510	133	765	500	1840	5	1	26697460	686	-45.89	0.39	12	0.01	-56.00	6571.00	4065	20230626	-36.78	2340	20231027	9.83	4065	-36.78	20230626	2340	9.83	20231027	4065	-36.78	20230626	2340	9.83	20231027	0.21	N	002220	500	133 억	124758	N	N	15	N	N
103	20231114	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	-15	5	-0.58	2523240	991	13.85	2525	2560	2525	3330	1800	2565	2546.16	0.47	-58	2611	2587	2551	2527	2491	2570	2510	133	765	500	1840	5	1	26697460	681	-45.54	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.27	2340	20231027	8.97	4065	-37.27	20230626	2340	8.97	20231027	4065	-37.27	20230626	2340	8.97	20231027	0.21	N	002220	500	133 억	124758	N	N	15	N	N
104	20231114	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	-15	5	-0.58	813780	320	4.47	2525	2560	2525	3330	1800	2565	2543.06	0.47	-56	2611	2587	2551	2527	2491	2570	2510	133	765	500	1840	5	1	26697460	681	-45.54	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.27	2340	20231027	8.97	4065	-37.27	20230626	2340	8.97	20231027	4065	-37.27	20230626	2340	8.97	20231027	0.21	N	002220	500	133 억	124758	N	N	15	N	N
105	20231114	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-35	5	-1.36	330795	131	1.83	2525	2530	2525	3330	1800	2565	2525.15	0.47	-36	2611	2587	2551	2527	2491	2570	2510	133	765	500	1840	5	1	26697460	675	-45.18	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.21	N	002220	500	133 억	124758	N	N	15	N	N
106	20231113	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2565	-5	5	-0.19	18266895	7153	81.71	2570	2575	2515	3340	1800	2570	2553.74	0.47	-1325	2636	2602	2546	2512	2456	2575	2485	133	770	500	1850	5	1	26697460	685	-45.80	0.39	12	0.03	-56.00	6571.00	4065	20230626	-36.90	2340	20231027	9.62	4065	-36.90	20230626	2340	9.62	20231027	4065	-36.90	20230626	2340	9.62	20231027	0.21	N	002220	500	133 억	126029	N	N	15	N	N
107	20231113	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	0	3	0.00	17012460	6664	76.13	2570	2575	2515	3340	1800	2570	2552.89	0.47	-1256	2636	2602	2546	2512	2456	2575	2485	133	770	500	1850	5	1	26697460	686	-45.89	0.39	12	0.02	-56.00	6571.00	4065	20230626	-36.78	2340	20231027	9.83	4065	-36.78	20230626	2340	9.83	20231027	4065	-36.78	20230626	2340	9.83	20231027	0.21	N	002220	500	133 억	126029	N	N	5	N	N
108	20231113	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2575	5	2	0.19	14702065	5763	65.83	2570	2575	2515	3340	1800	2570	2551.11	0.47	-1036	2636	2602	2546	2512	2456	2575	2485	133	770	500	1850	5	1	26697460	687	-45.98	0.39	12	0.02	-56.00	6571.00	4065	20230626	-36.65	2340	20231027	10.04	4065	-36.65	20230626	2340	10.04	20231027	4065	-36.65	20230626	2340	10.04	20231027	0.21	N	002220	500	133 억	126029	N	N	5	N	N
109	20231113	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	-50	5	-1.95	6753295	2663	30.42	2570	2570	2520	3340	1800	2570	2535.97	0.47	-776	2636	2602	2546	2512	2456	2575	2485	133	770	500	1850	5	1	26697460	673	-45.00	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.01	2340	20231027	7.69	4065	-38.01	20230626	2340	7.69	20231027	4065	-38.01	20230626	2340	7.69	20231027	0.21	N	002220	500	133 억	126029	N	N	5	N	N
110	20231113	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-40	5	-1.56	5930180	2337	26.70	2570	2570	2530	3340	1800	2570	2537.52	0.47	-500	2636	2602	2546	2512	2456	2575	2485	133	770	500	1850	5	1	26697460	675	-45.18	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.21	N	002220	500	133 억	126029	N	N	5	N	N
111	20231113	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-40	5	-1.56	4146530	1632	18.64	2570	2570	2530	3340	1800	2570	2540.77	0.47	-86	2636	2602	2546	2512	2456	2575	2485	133	770	500	1850	5	1	26697460	675	-45.18	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.21	N	002220	500	133 억	126029	N	N	5	N	N
112	20231113	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2535	-35	5	-1.36	1004645	392	4.48	2570	2570	2535	3340	1800	2570	2562.87	0.47	-70	2636	2602	2546	2512	2456	2575	2485	133	770	500	1850	5	1	26697460	677	-45.27	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.64	2340	20231027	8.33	4065	-37.64	20230626	2340	8.33	20231027	4065	-37.64	20230626	2340	8.33	20231027	0.21	N	002220	500	133 억	126029	N	N	5	N	N
113	20231113	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	0	3	0.00	560260	218	2.49	2570	2570	2570	3340	1800	2570	2570.00	0.47	-4	2636	2602	2546	2512	2456	2575	2485	133	770	500	1850	5	1	26697460	686	-45.89	0.39	12	0.00	-56.00	6571.00	4065	20230626	-36.78	2340	20231027	9.83	4065	-36.78	20230626	2340	9.83	20231027	4065	-36.78	20230626	2340	9.83	20231027	0.21	N	002220	500	133 억	126029	N	N	5	N	N
114	20231110	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	-10	5	-0.39	21900245	8713	68.63	2580	2580	2490	3350	1810	2580	2513.51	0.47	-491	2626	2602	2556	2532	2486	2615	2545	133	770	500	1850	5	1	26697460	686	-45.89	0.39	12	0.03	-56.00	6571.00	4065	20230626	-36.78	2340	20231027	9.83	4065	-36.78	20230626	2340	9.83	20231027	4065	-36.78	20230626	2340	9.83	20231027	0.21	N	002220	500	133 억	126493	N	N	5	N	N
115	20231110	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-50	5	-1.94	15412995	6142	48.38	2580	2580	2490	3350	1810	2580	2509.44	0.47	-273	2626	2602	2556	2532	2486	2615	2545	133	770	500	1850	5	1	26697460	675	-45.18	0.39	12	0.02	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.21	N	002220	500	133 억	126493	N	N	9	N	N
116	20231110	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-75	5	-2.91	15058965	6001	47.27	2580	2580	2490	3350	1810	2580	2509.41	0.47	-342	2626	2602	2556	2532	2486	2615	2545	133	770	500	1850	5	1	26697460	669	-44.73	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.38	2340	20231027	7.05	4065	-38.38	20230626	2340	7.05	20231027	4065	-38.38	20230626	2340	7.05	20231027	0.21	N	002220	500	133 억	126493	N	N	9	N	N
117	20231110	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-50	5	-1.94	14032920	5592	44.05	2580	2580	2490	3350	1810	2580	2509.46	0.47	-442	2626	2602	2556	2532	2486	2615	2545	133	770	500	1850	5	1	26697460	675	-45.18	0.39	12	0.02	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.21	N	002220	500	133 억	126493	N	N	9	N	N
118	20231110	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-75	5	-2.91	10252630	4084	32.17	2580	2580	2500	3350	1810	2580	2510.44	0.47	-442	2626	2602	2556	2532	2486	2615	2545	133	770	500	1850	5	1	26697460	669	-44.73	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.38	2340	20231027	7.05	4065	-38.38	20230626	2340	7.05	20231027	4065	-38.38	20230626	2340	7.05	20231027	0.21	N	002220	500	133 억	126493	N	N	9	N	N
119	20231110	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	-70	5	-2.71	7976670	3179	25.04	2580	2580	2500	3350	1810	2580	2509.18	0.47	-442	2626	2602	2556	2532	2486	2615	2545	133	770	500	1850	5	1	26697460	670	-44.82	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.25	2340	20231027	7.26	4065	-38.25	20230626	2340	7.26	20231027	4065	-38.25	20230626	2340	7.26	20231027	0.21	N	002220	500	133 억	126493	N	N	9	N	N
120	20231110	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	-75	5	-2.91	7639000	3044	23.98	2580	2580	2500	3350	1810	2580	2509.53	0.47	-444	2626	2602	2556	2532	2486	2615	2545	133	770	500	1850	5	1	26697460	669	-44.73	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.38	2340	20231027	7.05	4065	-38.38	20230626	2340	7.05	20231027	4065	-38.38	20230626	2340	7.05	20231027	0.21	N	002220	500	133 억	126493	N	N	9	N	N
121	20231110	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2570	-10	5	-0.39	103185	40	0.32	2580	2580	2570	3350	1810	2580	2579.62	0.47	-3	2626	2602	2556	2532	2486	2615	2545	133	770	500	1850	5	1	26697460	686	-45.89	0.39	12	0.00	-56.00	6571.00	4065	20230626	-36.78	2340	20231027	9.83	4065	-36.78	20230626	2340	9.83	20231027	4065	-36.78	20230626	2340	9.83	20231027	0.21	N	002220	500	133 억	126493	N	N	9	N	N
122	20231109	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2580	30	2	1.18	32270105	12696	196.23	2520	2580	2510	3315	1785	2550	2541.64	0.48	-2998	2596	2572	2526	2502	2456	2585	2515	133	765	500	1830	5	1	26697460	689	-46.07	0.39	12	0.05	-56.00	6571.00	4065	20230626	-36.53	2340	20231027	10.26	4065	-36.53	20230626	2340	10.26	20231027	4065	-36.53	20230626	2340	10.26	20231027	0.21	N	002220	500	133 억	129401	N	N	9	N	N
123	20231109	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2545	-5	5	-0.20	22677810	8965	138.56	2520	2580	2510	3315	1785	2550	2529.59	0.48	-217	2596	2572	2526	2502	2456	2585	2515	133	765	500	1830	5	1	26697460	679	-45.45	0.39	12	0.03	-56.00	6571.00	4065	20230626	-37.39	2340	20231027	8.76	4065	-37.39	20230626	2340	8.76	20231027	4065	-37.39	20230626	2340	8.76	20231027	0.21	N	002220	500	133 억	129401	N	N	1	N	N
124	20231109	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	-10	5	-0.39	19126805	7567	116.96	2520	2545	2510	3315	1785	2550	2527.66	0.48	-67	2596	2572	2526	2502	2456	2585	2515	133	765	500	1830	5	1	26697460	678	-45.36	0.39	12	0.03	-56.00	6571.00	4065	20230626	-37.52	2340	20231027	8.55	4065	-37.52	20230626	2340	8.55	20231027	4065	-37.52	20230626	2340	8.55	20231027	0.21	N	002220	500	133 억	129401	N	N	1	N	N
125	20231109	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	-30	5	-1.18	6071525	2407	37.20	2520	2545	2510	3315	1785	2550	2522.44	0.48	-49	2596	2572	2526	2502	2456	2585	2515	133	765	500	1830	5	1	26697460	673	-45.00	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.01	2340	20231027	7.69	4065	-38.01	20230626	2340	7.69	20231027	4065	-38.01	20230626	2340	7.69	20231027	0.21	N	002220	500	133 억	129401	N	N	1	N	N
126	20231109	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-20	5	-0.78	3535235	1403	21.68	2520	2545	2510	3315	1785	2550	2519.77	0.48	-38	2596	2572	2526	2502	2456	2585	2515	133	765	500	1830	5	1	26697460	675	-45.18	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.21	N	002220	500	133 억	129401	N	N	1	N	N
127	20231109	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	-20	5	-0.78	3471955	1378	21.30	2520	2530	2510	3315	1785	2550	2519.56	0.48	-38	2596	2572	2526	2502	2456	2585	2515	133	765	500	1830	5	1	26697460	675	-45.18	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.21	N	002220	500	133 억	129401	N	N	1	N	N
128	20231109	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	-35	5	-1.37	2023670	805	12.44	2520	2530	2510	3315	1785	2550	2513.88	0.48	262	2596	2572	2526	2502	2456	2585	2515	133	765	500	1830	5	1	26697460	671	-44.91	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.21	N	002220	500	133 억	129401	N	N	1	N	N
129	20231109	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	-30	5	-1.18	20160	8	0.12	2520	2520	2520	3315	1785	2550	2520.00	0.48	-1	2596	2572	2526	2502	2456	2585	2515	133	765	500	1830	5	1	26697460	673	-45.00	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.01	2340	20231027	7.69	4065	-38.01	20230626	2340	7.69	20231027	4065	-38.01	20230626	2340	7.69	20231027	0.21	N	002220	500	133 억	129401	N	N	1	N	N
130	20231108	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2550	65	2	2.62	16204895	6470	58.68	2485	2550	2480	3230	1740	2485	2504.14	0.48	228	2558	2521	2503	2466	2448	2512	2457	133	745	500	1780	5	1	26697460	681	-45.54	0.39	12	0.02	-56.00	6571.00	4065	20230626	-37.27	2340	20231027	8.97	4065	-37.27	20230626	2340	8.97	20231027	4065	-37.27	20230626	2340	8.97	20231027	0.22	N	002220	500	133 억	129083	N	N	1	N	N
131	20231108	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	35	2	1.41	12341645	4955	44.94	2485	2530	2480	3230	1740	2485	2490.75	0.48	352	2558	2521	2503	2466	2448	2512	2457	133	745	500	1780	5	1	26697460	673	-45.00	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.01	2340	20231027	7.69	4065	-38.01	20230626	2340	7.69	20231027	4065	-38.01	20230626	2340	7.69	20231027	0.22	N	002220	500	133 억	129083	N	N	1	N	N
132	20231108	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	-5	5	-0.20	9596485	3861	35.02	2485	2510	2480	3230	1740	2485	2485.49	0.48	525	2558	2521	2503	2466	2448	2512	2457	133	745	500	1780	5	1	26697460	662	-44.29	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.22	N	002220	500	133 억	129083	N	N	1	N	N
133	20231108	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2505	20	2	0.80	7334175	2949	26.75	2485	2510	2480	3230	1740	2485	2487.00	0.48	527	2558	2521	2503	2466	2448	2512	2457	133	745	500	1780	5	1	26697460	669	-44.73	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.38	2340	20231027	7.05	4065	-38.38	20230626	2340	7.05	20231027	4065	-38.38	20230626	2340	7.05	20231027	0.22	N	002220	500	133 억	129083	N	N	1	N	N
134	20231108	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	15	2	0.60	7296585	2934	26.61	2485	2510	2480	3230	1740	2485	2486.91	0.48	539	2558	2521	2503	2466	2448	2512	2457	133	745	500	1780	5	1	26697460	667	-44.64	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.50	2340	20231027	6.84	4065	-38.50	20230626	2340	6.84	20231027	4065	-38.50	20230626	2340	6.84	20231027	0.22	N	002220	500	133 억	129083	N	N	1	N	N
135	20231108	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	0	3	0.00	6943645	2793	25.33	2485	2510	2480	3230	1740	2485	2486.09	0.48	590	2558	2521	2503	2466	2448	2512	2457	133	745	500	1780	5	1	26697460	663	-44.38	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.87	2340	20231027	6.20	4065	-38.87	20230626	2340	6.20	20231027	4065	-38.87	20230626	2340	6.20	20231027	0.22	N	002220	500	133 억	129083	N	N	1	N	N
136	20231108	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	25	2	1.01	3686850	1482	13.44	2485	2510	2480	3230	1740	2485	2487.75	0.48	553	2558	2521	2503	2466	2448	2512	2457	133	745	500	1780	5	1	26697460	670	-44.82	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.25	2340	20231027	7.26	4065	-38.25	20230626	2340	7.26	20231027	4065	-38.25	20230626	2340	7.26	20231027	0.22	N	002220	500	133 억	129083	N	N	1	N	N
137	20231108	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.48	0	2558	2521	2503	2466	2448	2512	2457	133	745	500	1780	5	1	26697460	663	-44.38	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.87	2340	20231027	6.20	4065	-38.87	20230626	2340	6.20	20231027	4065	-38.87	20230626	2340	6.20	20231027	0.22	N	002220	500	133 억	129083	N	N	1	N	N
138	20231107	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2485	-15	5	-0.60	27563270	10993	129.97	2540	2540	2485	3250	1750	2500	2507.35	0.49	-2336	2553	2526	2513	2486	2473	2520	2480	133	750	500	1800	5	1	26697460	663	-44.38	0.38	12	0.04	-56.00	6571.00	4065	20230626	-38.87	2340	20231027	6.20	4065	-38.87	20230626	2340	6.20	20231027	4065	-38.87	20230626	2340	6.20	20231027	0.22	N	002220	500	133 억	131402	N	N	1	N	N
139	20231107	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	40	2	1.60	22913345	9138	108.04	2540	2540	2485	3250	1750	2500	2507.48	0.49	-1564	2553	2526	2513	2486	2473	2520	2480	133	750	500	1800	5	1	26697460	678	-45.36	0.39	12	0.03	-56.00	6571.00	4065	20230626	-37.52	2340	20231027	8.55	4065	-37.52	20230626	2340	8.55	20231027	4065	-37.52	20230626	2340	8.55	20231027	0.22	N	002220	500	133 억	131402	N	N	3	N	N
140	20231107	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-10	5	-0.40	20334140	8116	95.96	2540	2540	2485	3250	1750	2500	2505.44	0.49	-1406	2553	2526	2513	2486	2473	2520	2480	133	750	500	1800	5	1	26697460	665	-44.46	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.22	N	002220	500	133 억	131402	N	N	3	N	N
141	20231107	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2490	-10	5	-0.40	18625125	7429	87.83	2540	2540	2485	3250	1750	2500	2507.08	0.49	-1414	2553	2526	2513	2486	2473	2520	2480	133	750	500	1800	5	1	26697460	665	-44.46	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.75	2340	20231027	6.41	4065	-38.75	20230626	2340	6.41	20231027	4065	-38.75	20230626	2340	6.41	20231027	0.22	N	002220	500	133 억	131402	N	N	3	N	N
142	20231107	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	0	3	0.00	13138380	5231	61.85	2540	2540	2500	3250	1750	2500	2511.64	0.49	-346	2553	2526	2513	2486	2473	2520	2480	133	750	500	1800	5	1	26697460	667	-44.64	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.50	2340	20231027	6.84	4065	-38.50	20230626	2340	6.84	20231027	4065	-38.50	20230626	2340	6.84	20231027	0.22	N	002220	500	133 억	131402	N	N	3	N	N
143	20231107	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	15	2	0.60	6514950	2583	30.54	2540	2540	2500	3250	1750	2500	2522.24	0.49	-344	2553	2526	2513	2486	2473	2520	2480	133	750	500	1800	5	1	26697460	671	-44.91	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.22	N	002220	500	133 억	131402	N	N	3	N	N
144	20231107	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	15	2	0.60	4350525	1724	20.38	2540	2540	2500	3250	1750	2500	2523.51	0.49	-371	2553	2526	2513	2486	2473	2520	2480	133	750	500	1800	5	1	26697460	671	-44.91	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.22	N	002220	500	133 억	131402	N	N	3	N	N
145	20231107	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2540	40	2	1.60	1397000	550	6.50	2540	2540	2540	3250	1750	2500	2540.00	0.49	-82	2553	2526	2513	2486	2473	2520	2480	133	750	500	1800	5	1	26697460	678	-45.36	0.39	12	0.00	-56.00	6571.00	4065	20230626	-37.52	2340	20231027	8.55	4065	-37.52	20230626	2340	8.55	20231027	4065	-37.52	20230626	2340	8.55	20231027	0.22	N	002220	500	133 억	131402	N	N	3	N	N
146	20231106	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	-10	5	-0.40	21138860	8407	218.42	2510	2540	2500	3260	1760	2510	2514.44	0.49	-110	2566	2537	2486	2457	2406	2552	2472	133	750	500	1800	5	1	26697460	667	-44.64	0.38	12	0.03	-56.00	6571.00	4065	20230626	-38.50	2340	20231027	6.84	4065	-38.50	20230626	2340	6.84	20231027	4065	-38.50	20230626	2340	6.84	20231027	0.21	N	002220	500	133 억	131548	N	N	3	N	N
147	20231106	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	10	2	0.40	16048040	6378	165.71	2510	2540	2500	3260	1760	2510	2516.16	0.49	-111	2566	2537	2486	2457	2406	2552	2472	133	750	500	1800	5	1	26697460	673	-45.00	0.38	12	0.02	-56.00	6571.00	4065	20230626	-38.01	2340	20231027	7.69	4065	-38.01	20230626	2340	7.69	20231027	4065	-38.01	20230626	2340	7.69	20231027	0.21	N	002220	500	133 억	131548	N	N	0	N	N
148	20231106	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2525	15	2	0.60	11369850	4516	117.33	2510	2540	2500	3260	1760	2510	2517.68	0.49	5	2566	2537	2486	2457	2406	2552	2472	133	750	500	1800	5	1	26697460	674	-45.09	0.38	12	0.02	-56.00	6571.00	4065	20230626	-37.88	2340	20231027	7.91	4065	-37.88	20230626	2340	7.91	20231027	4065	-37.88	20230626	2340	7.91	20231027	0.21	N	002220	500	133 억	131548	N	N	0	N	N
149	20231106	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	20	2	0.80	10105725	4016	104.34	2510	2540	2500	3260	1760	2510	2516.37	0.49	-13	2566	2537	2486	2457	2406	2552	2472	133	750	500	1800	5	1	26697460	675	-45.18	0.39	12	0.02	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.21	N	002220	500	133 억	131548	N	N	0	N	N
150	20231106	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2530	20	2	0.80	9849830	3915	101.71	2510	2540	2500	3260	1760	2510	2515.92	0.49	-13	2566	2537	2486	2457	2406	2552	2472	133	750	500	1800	5	1	26697460	675	-45.18	0.39	12	0.01	-56.00	6571.00	4065	20230626	-37.76	2340	20231027	8.12	4065	-37.76	20230626	2340	8.12	20231027	4065	-37.76	20230626	2340	8.12	20231027	0.21	N	002220	500	133 억	131548	N	N	0	N	N
151	20231106	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2525	15	2	0.60	7276220	2898	75.29	2510	2530	2500	3260	1760	2510	2510.77	0.49	30	2566	2537	2486	2457	2406	2552	2472	133	750	500	1800	5	1	26697460	674	-45.09	0.38	12	0.01	-56.00	6571.00	4065	20230626	-37.88	2340	20231027	7.91	4065	-37.88	20230626	2340	7.91	20231027	4065	-37.88	20230626	2340	7.91	20231027	0.21	N	002220	500	133 억	131548	N	N	0	N	N
152	20231106	100123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	5	2	0.20	2391025	949	24.66	2510	2530	2510	3260	1760	2510	2519.52	0.49	16	2566	2537	2486	2457	2406	2552	2472	133	750	500	1800	5	1	26697460	671	-44.91	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.21	N	002220	500	133 억	131548	N	N	0	N	N
153	20231106	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2520	10	2	0.40	70300	28	0.73	2510	2520	2510	3260	1760	2510	2510.71	0.49	0	2566	2537	2486	2457	2406	2552	2472	133	750	500	1800	5	1	26697460	673	-45.00	0.38	12	0.00	-56.00	6571.00	4065	20230626	-38.01	2340	20231027	7.69	4065	-38.01	20230626	2340	7.69	20231027	4065	-38.01	20230626	2340	7.69	20231027	0.21	N	002220	500	133 억	131548	N	N	0	N	N
154	20231103	160124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2510	60	2	2.45	8530910	3447	35.63	2450	2515	2435	3185	1715	2450	2474.88	0.49	-215	2520	2485	2460	2425	2400	2502	2442	133	735	500	1760	5	1	26697460	670	-44.82	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.25	2340	20231027	7.26	4065	-38.25	20230626	2340	7.26	20231027	4065	-38.25	20230626	2340	7.26	20231027	0.22	N	002220	500	133 억	131763	N	N	0	N	N
155	20231103	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2515	65	2	2.65	7752930	3137	32.43	2450	2515	2435	3185	1715	2450	2471.45	0.49	-213	2520	2485	2460	2425	2400	2502	2442	133	735	500	1760	5	1	26697460	671	-44.91	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.13	2340	20231027	7.48	4065	-38.13	20230626	2340	7.48	20231027	4065	-38.13	20230626	2340	7.48	20231027	0.22	N	002220	500	133 억	131763	N	N	0	N	N
156	20231103	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2500	50	2	2.04	5945725	2417	24.98	2450	2500	2435	3185	1715	2450	2459.96	0.49	155	2520	2485	2460	2425	2400	2502	2442	133	735	500	1760	5	1	26697460	667	-44.64	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.50	2340	20231027	6.84	4065	-38.50	20230626	2340	6.84	20231027	4065	-38.50	20230626	2340	6.84	20231027	0.22	N	002220	500	133 억	131763	N	N	0	N	N
157	20231103	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	30	2	1.22	4729230	1928	19.93	2450	2480	2435	3185	1715	2450	2452.92	0.49	157	2520	2485	2460	2425	2400	2502	2442	133	735	500	1760	5	1	26697460	662	-44.29	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.22	N	002220	500	133 억	131763	N	N	0	N	N
158	20231103	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	25	2	1.02	4161215	1698	17.55	2450	2475	2435	3185	1715	2450	2450.66	0.49	150	2520	2485	2460	2425	2400	2502	2442	133	735	500	1760	5	1	26697460	661	-44.20	0.38	12	0.01	-56.00	6571.00	4065	20230626	-39.11	2340	20231027	5.77	4065	-39.11	20230626	2340	5.77	20231027	4065	-39.11	20230626	2340	5.77	20231027	0.22	N	002220	500	133 억	131763	N	N	0	N	N
159	20231103	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	10	2	0.41	3573830	1460	15.09	2450	2460	2435	3185	1715	2450	2447.83	0.49	150	2520	2485	2460	2425	2400	2502	2442	133	735	500	1760	5	1	26697460	657	-43.93	0.37	12	0.01	-56.00	6571.00	4065	20230626	-39.48	2340	20231027	5.13	4065	-39.48	20230626	2340	5.13	20231027	4065	-39.48	20230626	2340	5.13	20231027	0.22	N	002220	500	133 억	131763	N	N	0	N	N
160	20231103	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	5	2	0.20	3111265	1271	13.14	2450	2460	2435	3185	1715	2450	2447.89	0.49	136	2520	2485	2460	2425	2400	2502	2442	133	735	500	1760	5	1	26697460	655	-43.84	0.37	12	0.00	-56.00	6571.00	4065	20230626	-39.61	2340	20231027	4.91	4065	-39.61	20230626	2340	4.91	20231027	4065	-39.61	20230626	2340	4.91	20231027	0.22	N	002220	500	133 억	131763	N	N	0	N	N
161	20231103	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	0	3	0.00	7350	3	0.03	2450	2450	2450	3185	1715	2450	2450.00	0.49	0	2520	2485	2460	2425	2400	2502	2442	133	735	500	1760	5	1	26697460	654	-43.75	0.37	12	0.00	-56.00	6571.00	4065	20230626	-39.73	2340	20231027	4.70	4065	-39.73	20230626	2340	4.70	20231027	4065	-39.73	20230626	2340	4.70	20231027	0.22	N	002220	500	133 억	131763	N	N	0	N	N
162	20231102	160124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2450	15	2	0.62	23014085	9344	234.13	2435	2495	2435	3165	1705	2435	2462.98	0.49	-325	2465	2450	2420	2405	2375	2457	2412	133	730	500	1750	5	1	26697460	654	-43.75	0.37	12	0.03	-56.00	6571.00	4065	20230626	-39.73	2340	20231027	4.70	4065	-39.73	20230626	2340	4.70	20231027	4065	-39.73	20230626	2340	4.70	20231027	0.26	N	002220	500	133 억	132088	N	N	0	N	N
163	20231102	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	30	2	1.23	18988705	7701	192.96	2435	2495	2435	3165	1705	2435	2465.75	0.49	-325	2465	2450	2420	2405	2375	2457	2412	133	730	500	1750	5	1	26697460	658	-44.02	0.38	12	0.03	-56.00	6571.00	4065	20230626	-39.36	2340	20231027	5.34	4065	-39.36	20230626	2340	5.34	20231027	4065	-39.36	20230626	2340	5.34	20231027	0.26	N	002220	500	133 억	132088	N	N	0	N	N
164	20231102	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2465	30	2	1.23	15770780	6393	160.19	2435	2495	2435	3165	1705	2435	2466.88	0.49	-418	2465	2450	2420	2405	2375	2457	2412	133	730	500	1750	5	1	26697460	658	-44.02	0.38	12	0.02	-56.00	6571.00	4065	20230626	-39.36	2340	20231027	5.34	4065	-39.36	20230626	2340	5.34	20231027	4065	-39.36	20230626	2340	5.34	20231027	0.26	N	002220	500	133 억	132088	N	N	0	N	N
165	20231102	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2455	20	2	0.82	15629835	6336	158.76	2435	2495	2435	3165	1705	2435	2466.83	0.49	-418	2465	2450	2420	2405	2375	2457	2412	133	730	500	1750	5	1	26697460	655	-43.84	0.37	12	0.02	-56.00	6571.00	4065	20230626	-39.61	2340	20231027	4.91	4065	-39.61	20230626	2340	4.91	20231027	4065	-39.61	20230626	2340	4.91	20231027	0.26	N	002220	500	133 억	132088	N	N	0	N	N
166	20231102	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2480	45	2	1.85	9026400	3669	91.93	2435	2495	2435	3165	1705	2435	2460.18	0.49	-500	2465	2450	2420	2405	2375	2457	2412	133	730	500	1750	5	1	26697460	662	-44.29	0.38	12	0.01	-56.00	6571.00	4065	20230626	-38.99	2340	20231027	5.98	4065	-38.99	20230626	2340	5.98	20231027	4065	-38.99	20230626	2340	5.98	20231027	0.26	N	002220	500	133 억	132088	N	N	0	N	N
167	20231102	110123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2475	40	2	1.64	7241345	2949	73.89	2435	2495	2435	3165	1705	2435	2455.53	0.49	-436	2465	2450	2420	2405	2375	2457	2412	133	730	500	1750	5	1	26697460	661	-44.20	0.38	12	0.01	-56.00	6571.00	4065	20230626	-39.11	2340	20231027	5.77	4065	-39.11	20230626	2340	5.77	20231027	4065	-39.11	20230626	2340	5.77	20231027	0.26	N	002220	500	133 억	132088	N	N	0	N	N
168	20231102	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2460	25	2	1.03	6551480	2670	66.90	2435	2495	2435	3165	1705	2435	2453.74	0.49	-465	2465	2450	2420	2405	2375	2457	2412	133	730	500	1750	5	1	26697460	657	-43.93	0.37	12	0.01	-56.00	6571.00	4065	20230626	-39.48	2340	20231027	5.13	4065	-39.48	20230626	2340	5.13	20231027	4065	-39.48	20230626	2340	5.13	20231027	0.26	N	002220	500	133 억	132088	N	N	0	N	N
169	20231102	090124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	0	3	0.00	543005	223	5.59	2435	2435	2435	3165	1705	2435	2435.00	0.49	-30	2465	2450	2420	2405	2375	2457	2412	133	730	500	1750	5	1	26697460	650	-43.48	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.10	2340	20231027	4.06	4065	-40.10	20230626	2340	4.06	20231027	4065	-40.10	20230626	2340	4.06	20231027	0.26	N	002220	500	133 억	132088	N	N	0	N	N
170	20231101	160123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2435	35	2	1.46	9649285	3991	14.17	2400	2435	2390	3120	1680	2400	2417.76	0.49	-19	2446	2422	2406	2382	2366	2415	2375	133	720	500	1720	5	1	26697460	650	-43.48	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.10	2340	20231027	4.06	4065	-40.10	20230626	2340	4.06	20231027	4065	-40.10	20230626	2340	4.06	20231027	0.26	N	002220	500	133 억	132107	N	N	0	N	N
171	20231101	150124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	25	2	1.04	7780100	3222	11.44	2400	2425	2390	3120	1680	2400	2414.68	0.49	-8	2446	2422	2406	2382	2366	2415	2375	133	720	500	1720	5	1	26697460	647	-43.30	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.34	2340	20231027	3.63	4065	-40.34	20230626	2340	3.63	20231027	4065	-40.34	20230626	2340	3.63	20231027	0.26	N	002220	500	133 억	132107	N	N	0	N	N
172	20231101	140124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2425	25	2	1.04	4309320	1788	6.35	2400	2425	2390	3120	1680	2400	2410.13	0.49	-33	2446	2422	2406	2382	2366	2415	2375	133	720	500	1720	5	1	26697460	647	-43.30	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.34	2340	20231027	3.63	4065	-40.34	20230626	2340	3.63	20231027	4065	-40.34	20230626	2340	3.63	20231027	0.26	N	002220	500	133 억	132107	N	N	0	N	N
173	20231101	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	20	2	0.83	3928875	1631	5.79	2400	2425	2390	3120	1680	2400	2408.87	0.49	-32	2446	2422	2406	2382	2366	2415	2375	133	720	500	1720	5	1	26697460	646	-43.21	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.47	2340	20231027	3.42	4065	-40.47	20230626	2340	3.42	20231027	4065	-40.47	20230626	2340	3.42	20231027	0.26	N	002220	500	133 억	132107	N	N	0	N	N
174	20231101	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	15	2	0.62	3911910	1624	5.76	2400	2425	2390	3120	1680	2400	2408.81	0.49	-32	2446	2422	2406	2382	2366	2415	2375	133	720	500	1720	5	1	26697460	645	-43.12	0.37	12	0.01	-56.00	6571.00	4065	20230626	-40.59	2340	20231027	3.21	4065	-40.59	20230626	2340	3.21	20231027	4065	-40.59	20230626	2340	3.21	20231027	0.26	N	002220	500	133 억	132107	N	N	0	N	N
175	20231101	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2415	15	2	0.62	2533315	1051	3.73	2400	2425	2390	3120	1680	2400	2410.39	0.49	-37	2446	2422	2406	2382	2366	2415	2375	133	720	500	1720	5	1	26697460	645	-43.12	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.59	2340	20231027	3.21	4065	-40.59	20230626	2340	3.21	20231027	4065	-40.59	20230626	2340	3.21	20231027	0.26	N	002220	500	133 억	132107	N	N	0	N	N
176	20231101	100124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2420	20	2	0.83	1417910	590	2.09	2400	2425	2390	3120	1680	2400	2403.24	0.49	-38	2446	2422	2406	2382	2366	2415	2375	133	720	500	1720	5	1	26697460	646	-43.21	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.47	2340	20231027	3.42	4065	-40.47	20230626	2340	3.42	20231027	4065	-40.47	20230626	2340	3.42	20231027	0.26	N	002220	500	133 억	132107	N	N	0	N	N
177	20231101	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2400	0	3	0.00	556800	232	0.82	2400	2400	2400	3120	1680	2400	2400.00	0.49	-100	2446	2422	2406	2382	2366	2415	2375	133	720	500	1720	5	1	26697460	641	-42.86	0.37	12	0.00	-56.00	6571.00	4065	20230626	-40.96	2340	20231027	2.56	4065	-40.96	20230626	2340	2.56	20231027	4065	-40.96	20230626	2340	2.56	20231027	0.26	N	002220	500	133 억	132107	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History