KissMeData/008970/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	758	-22	5	-2.82	493809561	648425	57.26	779	782	751	1014	546	780	761.55	4.06	-163797	818	798	786	766	754	793	761	785	234	500	490	1	1	157052160	1190	-58.31	1.03	12	0.41	-13.00	733.00	1678	20240607	-54.83	660	20240311	14.85	1678	-54.83	20240607	660	14.85	20240311	1678	-54.83	20240607	660	14.85	20240311	1.00	N	008970	500	785 억	6381937	N	N	17	N	N
3	20241129	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	757	-23	5	-2.95	461951075	606386	53.55	779	782	751	1014	546	780	761.81	4.06	-151508	818	798	786	766	754	793	761	785	234	500	490	1	1	157052160	1189	-58.23	1.03	12	0.39	-13.00	733.00	1678	20240607	-54.89	660	20240311	14.70	1678	-54.89	20240607	660	14.70	20240311	1678	-54.89	20240607	660	14.70	20240311	1.00	N	008970	500	785 억	6381937	N	N	80	N	N
4	20241129	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	762	-18	5	-2.31	366269761	479842	42.37	779	782	755	1014	546	780	763.31	4.06	-134094	818	798	786	766	754	793	761	785	234	500	490	1	1	157052160	1197	-58.62	1.04	12	0.31	-13.00	733.00	1678	20240607	-54.59	660	20240311	15.45	1678	-54.59	20240607	660	15.45	20240311	1678	-54.59	20240607	660	15.45	20240311	1.00	N	008970	500	785 억	6381937	N	N	80	N	N
5	20241129	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	761	-19	5	-2.44	339950835	445423	39.33	779	782	755	1014	546	780	763.21	4.06	-137960	818	798	786	766	754	793	761	785	234	500	490	1	1	157052160	1195	-58.54	1.04	12	0.28	-13.00	733.00	1678	20240607	-54.65	660	20240311	15.30	1678	-54.65	20240607	660	15.30	20240311	1678	-54.65	20240607	660	15.30	20240311	1.00	N	008970	500	785 억	6381937	N	N	80	N	N
6	20241129	120249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	763	-17	5	-2.18	324063330	424586	37.49	779	782	755	1014	546	780	763.25	4.06	-131276	818	798	786	766	754	793	761	785	234	500	490	1	1	157052160	1198	-58.69	1.04	12	0.27	-13.00	733.00	1678	20240607	-54.53	660	20240311	15.61	1678	-54.53	20240607	660	15.61	20240311	1678	-54.53	20240607	660	15.61	20240311	1.00	N	008970	500	785 억	6381937	N	N	80	N	N
7	20241129	110248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	756	-24	5	-3.08	262007571	342708	30.26	779	782	756	1014	546	780	764.52	4.06	-117375	818	798	786	766	754	793	761	785	234	500	490	1	1	157052160	1187	-58.15	1.03	12	0.22	-13.00	733.00	1678	20240607	-54.95	660	20240311	14.55	1678	-54.95	20240607	660	14.55	20240311	1678	-54.95	20240607	660	14.55	20240311	1.00	N	008970	500	785 억	6381937	N	N	80	N	N
8	20241129	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	763	-17	5	-2.18	144573055	188144	16.61	779	782	760	1014	546	780	768.42	4.06	-66425	818	798	786	766	754	793	761	785	234	500	490	1	1	157052160	1198	-58.69	1.04	12	0.12	-13.00	733.00	1678	20240607	-54.53	660	20240311	15.61	1678	-54.53	20240607	660	15.61	20240311	1678	-54.53	20240607	660	15.61	20240311	1.00	N	008970	500	785 억	6381937	N	N	80	N	N
9	20241129	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	-3	5	-0.38	11524860	14841	1.31	779	780	771	1014	546	780	776.56	4.06	-5897	818	798	786	766	754	793	761	785	234	500	490	1	1	157052160	1220	-59.77	1.06	12	0.01	-13.00	733.00	1678	20240607	-53.69	660	20240311	17.73	1678	-53.69	20240607	660	17.73	20240311	1678	-53.69	20240607	660	17.73	20240311	1.00	N	008970	500	785 억	6381937	N	N	80	N	N
10	20241128	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	780	-7	5	-0.89	887550233	1129199	77.57	798	806	774	1023	551	787	786.00	4.06	-6220	823	805	794	776	765	799	770	785	236	500	500	1	1	157052160	1225	-60.00	1.06	12	0.72	-13.00	733.00	1678	20240607	-53.52	660	20240311	18.18	1678	-53.52	20240607	660	18.18	20240311	1678	-53.52	20240607	660	18.18	20240311	1.06	N	008970	500	785 억	6368470	N	N	80	N	N
11	20241128	150252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	781	-6	5	-0.76	846613991	1076554	73.95	798	806	774	1023	551	787	786.41	4.06	-1676	823	805	794	776	765	799	770	785	236	500	500	1	1	157052160	1227	-60.08	1.07	12	0.69	-13.00	733.00	1678	20240607	-53.46	660	20240311	18.33	1678	-53.46	20240607	660	18.33	20240311	1678	-53.46	20240607	660	18.33	20240311	1.06	N	008970	500	785 억	6368470	N	N	98	N	N
12	20241128	140251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	778	-9	5	-1.14	755645159	959412	65.91	798	806	776	1023	551	787	787.61	4.06	-15628	823	805	794	776	765	799	770	785	236	500	500	1	1	157052160	1222	-59.85	1.06	12	0.61	-13.00	733.00	1678	20240607	-53.64	660	20240311	17.88	1678	-53.64	20240607	660	17.88	20240311	1678	-53.64	20240607	660	17.88	20240311	1.06	N	008970	500	785 억	6368470	N	N	98	N	N
13	20241128	130248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	780	-7	5	-0.89	621758509	787413	54.09	798	806	777	1023	551	787	789.62	4.06	-50706	823	805	794	776	765	799	770	785	236	500	500	1	1	157052160	1225	-60.00	1.06	12	0.50	-13.00	733.00	1678	20240607	-53.52	660	20240311	18.18	1678	-53.52	20240607	660	18.18	20240311	1678	-53.52	20240607	660	18.18	20240311	1.06	N	008970	500	785 억	6368470	N	N	98	N	N
14	20241128	120250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	786	-1	5	-0.13	488317902	616393	42.34	798	806	781	1023	551	787	792.22	4.06	-45329	823	805	794	776	765	799	770	785	236	500	500	1	1	157052160	1234	-60.46	1.07	12	0.39	-13.00	733.00	1678	20240607	-53.16	660	20240311	19.09	1678	-53.16	20240607	660	19.09	20240311	1678	-53.16	20240607	660	19.09	20240311	1.06	N	008970	500	785 억	6368470	N	N	98	N	N
15	20241128	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	787	0	3	0.00	363460445	457103	31.40	798	806	786	1023	551	787	795.14	4.06	-57686	823	805	794	776	765	799	770	785	236	500	500	1	1	157052160	1236	-60.54	1.07	12	0.29	-13.00	733.00	1678	20240607	-53.10	660	20240311	19.24	1678	-53.10	20240607	660	19.24	20240311	1678	-53.10	20240607	660	19.24	20240311	1.06	N	008970	500	785 억	6368470	N	N	98	N	N
16	20241128	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	795	8	2	1.02	251292789	314984	21.64	798	806	788	1023	551	787	797.80	4.06	-54539	823	805	794	776	765	799	770	785	236	500	500	1	1	157052160	1249	-61.15	1.08	12	0.20	-13.00	733.00	1678	20240607	-52.62	660	20240311	20.45	1678	-52.62	20240607	660	20.45	20240311	1678	-52.62	20240607	660	20.45	20240311	1.06	N	008970	500	785 억	6368470	N	N	98	N	N
17	20241128	090248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	798	11	2	1.40	29750182	37396	2.57	798	798	791	1023	551	787	795.54	4.06	7488	823	805	794	776	765	799	770	785	236	500	500	1	1	157052160	1253	-61.38	1.09	12	0.02	-13.00	733.00	1678	20240607	-52.44	660	20240311	20.91	1678	-52.44	20240607	660	20.91	20240311	1678	-52.44	20240607	660	20.91	20240311	1.06	N	008970	500	785 억	6368470	N	N	98	N	N
18	20241127	160244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	787	-15	5	-1.87	1145470550	1442541	114.96	810	812	783	1042	562	802	794.07	4.16	-148834	818	810	794	786	770	814	790	785	240	500	510	1	1	157052160	1236	-60.54	1.07	12	0.92	-13.00	733.00	1678	20240607	-53.10	660	20240311	19.24	1678	-53.10	20240607	660	19.24	20240311	1678	-53.10	20240607	660	19.24	20240311	1.12	N	008970	500	785 억	6530166	N	N	98	N	N
19	20241127	150247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	788	-14	5	-1.75	1106626572	1393237	111.03	810	812	783	1042	562	802	794.28	4.16	-156081	818	810	794	786	770	814	790	785	240	500	510	1	1	157052160	1238	-60.62	1.08	12	0.89	-13.00	733.00	1678	20240607	-53.04	660	20240311	19.39	1678	-53.04	20240607	660	19.39	20240311	1678	-53.04	20240607	660	19.39	20240311	1.12	N	008970	500	785 억	6530166	N	N	84	N	N
20	20241127	140247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	795	-7	5	-0.87	975315219	1226954	97.78	810	812	783	1042	562	802	794.91	4.16	-178959	818	810	794	786	770	814	790	785	240	500	510	1	1	157052160	1249	-61.15	1.08	12	0.78	-13.00	733.00	1678	20240607	-52.62	660	20240311	20.45	1678	-52.62	20240607	660	20.45	20240311	1678	-52.62	20240607	660	20.45	20240311	1.12	N	008970	500	785 억	6530166	N	N	84	N	N
21	20241127	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	793	-9	5	-1.12	902888709	1135579	90.49	810	812	783	1042	562	802	795.09	4.16	-172610	818	810	794	786	770	814	790	785	240	500	510	1	1	157052160	1245	-61.00	1.08	12	0.72	-13.00	733.00	1678	20240607	-52.74	660	20240311	20.15	1678	-52.74	20240607	660	20.15	20240311	1678	-52.74	20240607	660	20.15	20240311	1.12	N	008970	500	785 억	6530166	N	N	84	N	N
22	20241127	120247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	797	-5	5	-0.62	771795442	970192	77.32	810	812	783	1042	562	802	795.51	4.16	-186653	818	810	794	786	770	814	790	785	240	500	510	1	1	157052160	1252	-61.31	1.09	12	0.62	-13.00	733.00	1678	20240607	-52.50	660	20240311	20.76	1678	-52.50	20240607	660	20.76	20240311	1678	-52.50	20240607	660	20.76	20240311	1.12	N	008970	500	785 억	6530166	N	N	84	N	N
23	20241127	110247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	793	-9	5	-1.12	687256632	864102	68.86	810	812	783	1042	562	802	795.34	4.16	-149310	818	810	794	786	770	814	790	785	240	500	510	1	1	157052160	1245	-61.00	1.08	12	0.55	-13.00	733.00	1678	20240607	-52.74	660	20240311	20.15	1678	-52.74	20240607	660	20.15	20240311	1678	-52.74	20240607	660	20.15	20240311	1.12	N	008970	500	785 억	6530166	N	N	84	N	N
24	20241127	100246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	802	0	3	0.00	514153998	646545	51.52	810	812	783	1042	562	802	795.23	4.16	-171353	818	810	794	786	770	814	790	785	240	500	510	1	1	157052160	1260	-61.69	1.09	12	0.41	-13.00	733.00	1678	20240607	-52.21	660	20240311	21.52	1678	-52.21	20240607	660	21.52	20240311	1678	-52.21	20240607	660	21.52	20240311	1.12	N	008970	500	785 억	6530166	N	N	84	N	N
25	20241127	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	795	-7	5	-0.87	122009943	151680	12.09	810	812	795	1042	562	802	804.39	4.16	-116448	818	810	794	786	770	814	790	785	240	500	510	1	1	157052160	1249	-61.15	1.08	12	0.10	-13.00	733.00	1678	20240607	-52.62	660	20240311	20.45	1678	-52.62	20240607	660	20.45	20240311	1678	-52.62	20240607	660	20.45	20240311	1.12	N	008970	500	785 억	6530166	N	N	84	N	N
26	20241126	160247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	802	12	2	1.52	971048373	1227783	41.98	790	802	778	1027	553	790	790.77	4.16	22180	836	812	786	762	736	825	775	785	237	500	500	1	1	157052160	1260	-61.69	1.09	12	0.78	-13.00	733.00	1678	20240607	-52.21	660	20240311	21.52	1678	-52.21	20240607	660	21.52	20240311	1678	-52.21	20240607	660	21.52	20240311	1.13	N	008970	500	785 억	6532101	N	N	84	N	N
27	20241126	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	799	9	2	1.14	846995441	1072772	36.68	790	801	778	1027	553	790	789.54	4.16	38930	836	812	786	762	736	825	775	785	237	500	500	1	1	157052160	1255	-61.46	1.09	12	0.68	-13.00	733.00	1678	20240607	-52.38	660	20240311	21.06	1678	-52.38	20240607	660	21.06	20240311	1678	-52.38	20240607	660	21.06	20240311	1.13	N	008970	500	785 억	6532101	N	N	37	N	N
28	20241126	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	794	4	2	0.51	682245972	865871	29.61	790	796	778	1027	553	790	787.93	4.16	58239	836	812	786	762	736	825	775	785	237	500	500	1	1	157052160	1247	-61.08	1.08	12	0.55	-13.00	733.00	1678	20240607	-52.68	660	20240311	20.30	1678	-52.68	20240607	660	20.30	20240311	1678	-52.68	20240607	660	20.30	20240311	1.13	N	008970	500	785 억	6532101	N	N	37	N	N
29	20241126	130245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	794	4	2	0.51	600902352	763017	26.09	790	796	778	1027	553	790	787.53	4.16	35538	836	812	786	762	736	825	775	785	237	500	500	1	1	157052160	1247	-61.08	1.08	12	0.49	-13.00	733.00	1678	20240607	-52.68	660	20240311	20.30	1678	-52.68	20240607	660	20.30	20240311	1678	-52.68	20240607	660	20.30	20240311	1.13	N	008970	500	785 억	6532101	N	N	37	N	N
30	20241126	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	790	0	3	0.00	546611806	694514	23.75	790	796	778	1027	553	790	787.04	4.16	36299	836	812	786	762	736	825	775	785	237	500	500	1	1	157052160	1241	-60.77	1.08	12	0.44	-13.00	733.00	1678	20240607	-52.92	660	20240311	19.70	1678	-52.92	20240607	660	19.70	20240311	1678	-52.92	20240607	660	19.70	20240311	1.13	N	008970	500	785 억	6532101	N	N	37	N	N
31	20241126	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	789	-1	5	-0.13	493954782	627953	21.47	790	796	778	1027	553	790	786.61	4.16	22025	836	812	786	762	736	825	775	785	237	500	500	1	1	157052160	1239	-60.69	1.08	12	0.40	-13.00	733.00	1678	20240607	-52.98	660	20240311	19.55	1678	-52.98	20240607	660	19.55	20240311	1678	-52.98	20240607	660	19.55	20240311	1.13	N	008970	500	785 억	6532101	N	N	37	N	N
32	20241126	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	778	-12	5	-1.52	357150783	454409	15.54	790	796	778	1027	553	790	785.97	4.16	-36587	836	812	786	762	736	825	775	785	237	500	500	1	1	157052160	1222	-59.85	1.06	12	0.29	-13.00	733.00	1678	20240607	-53.64	660	20240311	17.88	1678	-53.64	20240607	660	17.88	20240311	1678	-53.64	20240607	660	17.88	20240311	1.13	N	008970	500	785 억	6532101	N	N	37	N	N
33	20241126	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	791	1	2	0.13	29139800	36916	1.26	790	791	787	1027	553	790	789.35	4.16	-25400	836	812	786	762	736	825	775	785	237	500	500	1	1	157052160	1242	-60.85	1.08	12	0.02	-13.00	733.00	1678	20240607	-52.86	660	20240311	19.85	1678	-52.86	20240607	660	19.85	20240311	1678	-52.86	20240607	660	19.85	20240311	1.13	N	008970	500	785 억	6532101	N	N	37	N	N
34	20241125	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	790	36	2	4.77	2296776822	2898756	369.59	760	810	760	980	528	754	792.34	3.96	329591	790	772	755	737	720	781	746	785	226	500	480	1	1	157052160	1241	-60.77	1.08	12	1.85	-13.00	733.00	1678	20240607	-52.92	660	20240311	19.70	1678	-52.92	20240607	660	19.70	20240311	1678	-52.92	20240607	660	19.70	20240311	1.08	N	008970	500	785 억	6226600	N	N	37	N	N
35	20241125	150245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	795	41	2	5.44	2214235542	2794388	356.28	760	810	760	980	528	754	792.39	3.96	349151	790	772	755	737	720	781	746	785	226	500	480	1	1	157052160	1249	-61.15	1.08	12	1.78	-13.00	733.00	1678	20240607	-52.62	660	20240311	20.45	1678	-52.62	20240607	660	20.45	20240311	1678	-52.62	20240607	660	20.45	20240311	1.08	N	008970	500	785 억	6226600	N	N	29	N	N
36	20241125	140245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	791	37	2	4.91	2069076480	2610544	332.84	760	810	760	980	528	754	792.58	3.96	388494	790	772	755	737	720	781	746	785	226	500	480	1	1	157052160	1242	-60.85	1.08	12	1.66	-13.00	733.00	1678	20240607	-52.86	660	20240311	19.85	1678	-52.86	20240607	660	19.85	20240311	1678	-52.86	20240607	660	19.85	20240311	1.08	N	008970	500	785 억	6226600	N	N	29	N	N
37	20241125	130244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	793	39	2	5.17	1918574027	2420079	308.56	760	810	760	980	528	754	792.77	3.96	413576	790	772	755	737	720	781	746	785	226	500	480	1	1	157052160	1245	-61.00	1.08	12	1.54	-13.00	733.00	1678	20240607	-52.74	660	20240311	20.15	1678	-52.74	20240607	660	20.15	20240311	1678	-52.74	20240607	660	20.15	20240311	1.08	N	008970	500	785 억	6226600	N	N	29	N	N
38	20241125	120244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	805	51	2	6.76	1752110926	2211424	281.95	760	810	760	980	528	754	792.30	3.96	396428	790	772	755	737	720	781	746	785	226	500	480	1	1	157052160	1264	-61.92	1.10	12	1.41	-13.00	733.00	1678	20240607	-52.03	660	20240311	21.97	1678	-52.03	20240607	660	21.97	20240311	1678	-52.03	20240607	660	21.97	20240311	1.08	N	008970	500	785 억	6226600	N	N	29	N	N
39	20241125	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	797	43	2	5.70	1184895214	1503788	191.73	760	802	760	980	528	754	787.94	3.96	147609	790	772	755	737	720	781	746	785	226	500	480	1	1	157052160	1252	-61.31	1.09	12	0.96	-13.00	733.00	1678	20240607	-52.50	660	20240311	20.76	1678	-52.50	20240607	660	20.76	20240311	1678	-52.50	20240607	660	20.76	20240311	1.08	N	008970	500	785 억	6226600	N	N	29	N	N
40	20241125	100241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	788	34	2	4.51	924045797	1174676	149.77	760	802	760	980	528	754	786.64	3.96	147066	790	772	755	737	720	781	746	785	226	500	480	1	1	157052160	1238	-60.62	1.08	12	0.75	-13.00	733.00	1678	20240607	-53.04	660	20240311	19.39	1678	-53.04	20240607	660	19.39	20240311	1678	-53.04	20240607	660	19.39	20240311	1.08	N	008970	500	785 억	6226600	N	N	29	N	N
41	20241125	090241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	788	34	2	4.51	91996371	117971	15.04	760	789	760	980	528	754	779.82	3.96	77630	790	772	755	737	720	781	746	785	226	500	480	1	1	157052160	1238	-60.62	1.08	12	0.08	-13.00	733.00	1678	20240607	-53.04	660	20240311	19.39	1678	-53.04	20240607	660	19.39	20240311	1678	-53.04	20240607	660	19.39	20240311	1.08	N	008970	500	785 억	6226600	N	N	29	N	N
42	20241122	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	754	15	2	2.03	590137477	780961	100.83	739	773	738	960	518	739	755.66	3.99	-25321	779	758	748	727	717	754	723	785	221	500	470	1	1	157052160	1184	-58.00	1.03	12	0.50	-13.00	733.00	1678	20240607	-55.07	660	20240311	14.24	1678	-55.07	20240607	660	14.24	20240311	1678	-55.07	20240607	660	14.24	20240311	1.07	N	008970	500	785 억	6260247	N	N	29	N	N
43	20241122	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	757	18	2	2.44	558393070	738897	95.40	739	773	738	960	518	739	755.71	3.99	-25799	779	758	748	727	717	754	723	785	221	500	470	1	1	157052160	1189	-58.23	1.03	12	0.47	-13.00	733.00	1678	20240607	-54.89	660	20240311	14.70	1678	-54.89	20240607	660	14.70	20240311	1678	-54.89	20240607	660	14.70	20240311	1.07	N	008970	500	785 억	6260247	N	N	30	N	N
44	20241122	140236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	759	20	2	2.71	512739482	678451	87.59	739	773	738	960	518	739	755.75	3.99	-38136	779	758	748	727	717	754	723	785	221	500	470	1	1	157052160	1192	-58.38	1.04	12	0.43	-13.00	733.00	1678	20240607	-54.77	660	20240311	15.00	1678	-54.77	20240607	660	15.00	20240311	1678	-54.77	20240607	660	15.00	20240311	1.07	N	008970	500	785 억	6260247	N	N	30	N	N
45	20241122	130234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	753	14	2	1.89	311035053	414911	53.57	739	761	738	960	518	739	749.64	3.99	-24230	779	758	748	727	717	754	723	785	221	500	470	1	1	157052160	1183	-57.92	1.03	12	0.26	-13.00	733.00	1678	20240607	-55.13	660	20240311	14.09	1678	-55.13	20240607	660	14.09	20240311	1678	-55.13	20240607	660	14.09	20240311	1.07	N	008970	500	785 억	6260247	N	N	30	N	N
46	20241122	120234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	756	17	2	2.30	247038843	330425	42.66	739	758	738	960	518	739	747.64	3.99	-34950	779	758	748	727	717	754	723	785	221	500	470	1	1	157052160	1187	-58.15	1.03	12	0.21	-13.00	733.00	1678	20240607	-54.95	660	20240311	14.55	1678	-54.95	20240607	660	14.55	20240311	1678	-54.95	20240607	660	14.55	20240311	1.07	N	008970	500	785 억	6260247	N	N	30	N	N
47	20241122	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	746	7	2	0.95	161569955	216895	28.00	739	752	738	960	518	739	744.92	3.99	-11000	779	758	748	727	717	754	723	785	221	500	470	1	1	157052160	1172	-57.38	1.02	12	0.14	-13.00	733.00	1678	20240607	-55.54	660	20240311	13.03	1678	-55.54	20240607	660	13.03	20240311	1678	-55.54	20240607	660	13.03	20240311	1.07	N	008970	500	785 억	6260247	N	N	30	N	N
48	20241122	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	747	8	2	1.08	75188012	100958	13.03	739	752	738	960	518	739	744.75	3.99	-9832	779	758	748	727	717	754	723	785	221	500	470	1	1	157052160	1173	-57.46	1.02	12	0.06	-13.00	733.00	1678	20240607	-55.48	660	20240311	13.18	1678	-55.48	20240607	660	13.18	20240311	1678	-55.48	20240607	660	13.18	20240311	1.07	N	008970	500	785 억	6260247	N	N	30	N	N
49	20241122	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	744	5	2	0.68	2213876	2995	0.39	739	744	739	960	518	739	739.19	3.99	-203	779	758	748	727	717	754	723	785	221	500	470	1	1	157052160	1168	-57.23	1.02	12	0.00	-13.00	733.00	1678	20240607	-55.66	660	20240311	12.73	1678	-55.66	20240607	660	12.73	20240311	1678	-55.66	20240607	660	12.73	20240311	1.07	N	008970	500	785 억	6260247	N	N	30	N	N
50	20241121	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	739	-20	5	-2.64	578709071	770725	77.52	755	769	738	986	532	759	750.86	4.03	-61790	795	777	756	738	717	786	747	785	227	500	480	1	1	157052160	1161	-56.85	1.01	12	0.49	-13.00	733.00	1678	20240607	-55.96	660	20240311	11.97	1678	-55.96	20240607	660	11.97	20240311	1678	-55.96	20240607	660	11.97	20240311	1.08	N	008970	500	785 억	6326031	N	N	30	N	N
51	20241121	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	743	-16	5	-2.11	545795341	726231	73.05	755	769	740	986	532	759	751.54	4.03	-40136	795	777	756	738	717	786	747	785	227	500	480	1	1	157052160	1167	-57.15	1.01	12	0.46	-13.00	733.00	1678	20240607	-55.72	660	20240311	12.58	1678	-55.72	20240607	660	12.58	20240311	1678	-55.72	20240607	660	12.58	20240311	1.08	N	008970	500	785 억	6326031	N	N	41	N	N
52	20241121	140237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	744	-15	5	-1.98	486793492	646685	65.05	755	769	743	986	532	759	752.75	4.03	-33088	795	777	756	738	717	786	747	785	227	500	480	1	1	157052160	1168	-57.23	1.02	12	0.41	-13.00	733.00	1678	20240607	-55.66	660	20240311	12.73	1678	-55.66	20240607	660	12.73	20240311	1678	-55.66	20240607	660	12.73	20240311	1.08	N	008970	500	785 억	6326031	N	N	41	N	N
53	20241121	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	748	-11	5	-1.45	386688028	512569	51.56	755	769	747	986	532	759	754.41	4.03	-34817	795	777	756	738	717	786	747	785	227	500	480	1	1	157052160	1175	-57.54	1.02	12	0.33	-13.00	733.00	1678	20240607	-55.42	660	20240311	13.33	1678	-55.42	20240607	660	13.33	20240311	1678	-55.42	20240607	660	13.33	20240311	1.08	N	008970	500	785 억	6326031	N	N	41	N	N
54	20241121	120235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	754	-5	5	-0.66	328210148	434490	43.70	755	769	748	986	532	759	755.39	4.03	-11873	795	777	756	738	717	786	747	785	227	500	480	1	1	157052160	1184	-58.00	1.03	12	0.28	-13.00	733.00	1678	20240607	-55.07	660	20240311	14.24	1678	-55.07	20240607	660	14.24	20240311	1678	-55.07	20240607	660	14.24	20240311	1.08	N	008970	500	785 억	6326031	N	N	41	N	N
55	20241121	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	756	-3	5	-0.40	272850628	360674	36.28	755	769	749	986	532	759	756.50	4.03	-20051	795	777	756	738	717	786	747	785	227	500	480	1	1	157052160	1187	-58.15	1.03	12	0.23	-13.00	733.00	1678	20240607	-54.95	660	20240311	14.55	1678	-54.95	20240607	660	14.55	20240311	1678	-54.95	20240607	660	14.55	20240311	1.08	N	008970	500	785 억	6326031	N	N	41	N	N
56	20241121	100236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	756	-3	5	-0.40	187996269	247747	24.92	755	769	751	986	532	759	758.82	4.03	-2833	795	777	756	738	717	786	747	785	227	500	480	1	1	157052160	1187	-58.15	1.03	12	0.16	-13.00	733.00	1678	20240607	-54.95	660	20240311	14.55	1678	-54.95	20240607	660	14.55	20240311	1678	-54.95	20240607	660	14.55	20240311	1.08	N	008970	500	785 억	6326031	N	N	41	N	N
57	20241121	090235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	755	-4	5	-0.53	4849850	6430	0.65	755	757	751	986	532	759	753.84	4.03	-1620	795	777	756	738	717	786	747	785	227	500	480	1	1	157052160	1186	-58.08	1.03	12	0.00	-13.00	733.00	1678	20240607	-55.01	660	20240311	14.39	1678	-55.01	20240607	660	14.39	20240311	1678	-55.01	20240607	660	14.39	20240311	1.08	N	008970	500	785 억	6326031	N	N	41	N	N
58	20241120	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	759	19	2	2.57	747688062	989563	124.08	746	774	735	962	518	740	755.57	4.12	-160716	759	749	735	725	711	754	730	785	222	500	470	1	1	157052160	1192	-58.38	1.04	12	0.63	-13.00	733.00	1678	20240607	-54.77	660	20240311	15.00	1678	-54.77	20240607	660	15.00	20240311	1678	-54.77	20240607	660	15.00	20240311	1.05	N	008970	500	785 억	6465893	N	N	41	N	N
59	20241120	150238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	759	19	2	2.57	733567957	970913	121.75	746	774	735	962	518	740	755.54	4.12	-156564	759	749	735	725	711	754	730	785	222	500	470	1	1	157052160	1192	-58.38	1.04	12	0.62	-13.00	733.00	1678	20240607	-54.77	660	20240311	15.00	1678	-54.77	20240607	660	15.00	20240311	1678	-54.77	20240607	660	15.00	20240311	1.05	N	008970	500	785 억	6465893	N	N	28	N	N
60	20241120	140239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	757	17	2	2.30	680584386	901026	112.98	746	774	735	962	518	740	755.34	4.12	-139600	759	749	735	725	711	754	730	785	222	500	470	1	1	157052160	1189	-58.23	1.03	12	0.57	-13.00	733.00	1678	20240607	-54.89	660	20240311	14.70	1678	-54.89	20240607	660	14.70	20240311	1678	-54.89	20240607	660	14.70	20240311	1.05	N	008970	500	785 억	6465893	N	N	28	N	N
61	20241120	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	761	21	2	2.84	648459384	858718	107.68	746	774	735	962	518	740	755.15	4.12	-113639	759	749	735	725	711	754	730	785	222	500	470	1	1	157052160	1195	-58.54	1.04	12	0.55	-13.00	733.00	1678	20240607	-54.65	660	20240311	15.30	1678	-54.65	20240607	660	15.30	20240311	1678	-54.65	20240607	660	15.30	20240311	1.05	N	008970	500	785 억	6465893	N	N	28	N	N
62	20241120	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	766	26	2	3.51	481935874	641612	80.45	746	766	735	962	518	740	751.13	4.12	-66599	759	749	735	725	711	754	730	785	222	500	470	1	1	157052160	1203	-58.92	1.05	12	0.41	-13.00	733.00	1678	20240607	-54.35	660	20240311	16.06	1678	-54.35	20240607	660	16.06	20240311	1678	-54.35	20240607	660	16.06	20240311	1.05	N	008970	500	785 억	6465893	N	N	28	N	N
63	20241120	110239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	748	8	2	1.08	238344096	320396	40.18	746	753	735	962	518	740	743.90	4.12	-88025	759	749	735	725	711	754	730	785	222	500	470	1	1	157052160	1175	-57.54	1.02	12	0.20	-13.00	733.00	1678	20240607	-55.42	660	20240311	13.33	1678	-55.42	20240607	660	13.33	20240311	1678	-55.42	20240607	660	13.33	20240311	1.05	N	008970	500	785 억	6465893	N	N	28	N	N
64	20241120	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	747	7	2	0.95	178971261	240806	30.20	746	753	735	962	518	740	743.22	4.12	-106613	759	749	735	725	711	754	730	785	222	500	470	1	1	157052160	1173	-57.46	1.02	12	0.15	-13.00	733.00	1678	20240607	-55.48	660	20240311	13.18	1678	-55.48	20240607	660	13.18	20240311	1678	-55.48	20240607	660	13.18	20240311	1.05	N	008970	500	785 억	6465893	N	N	28	N	N
65	20241120	090237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	750	10	2	1.35	27505591	36833	4.62	746	753	740	962	518	740	746.76	4.12	-15230	759	749	735	725	711	754	730	785	222	500	470	1	1	157052160	1178	-57.69	1.02	12	0.02	-13.00	733.00	1678	20240607	-55.30	660	20240311	13.64	1678	-55.30	20240607	660	13.64	20240311	1678	-55.30	20240607	660	13.64	20240311	1.05	N	008970	500	785 억	6465893	N	N	28	N	N
66	20241119	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	740	15	2	2.07	583461345	793826	124.36	723	745	721	942	508	725	735.00	4.11	21358	750	737	723	710	696	744	717	785	217	500	460	1	1	157052160	1162	-56.92	1.01	12	0.51	-13.00	733.00	1678	20240607	-55.90	660	20240311	12.12	1678	-55.90	20240607	660	12.12	20240311	1678	-55.90	20240607	660	12.12	20240311	1.05	N	008970	500	785 억	6453551	N	N	28	N	N
67	20241119	150230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	743	18	2	2.48	566668212	771169	120.81	723	745	721	942	508	725	734.82	4.11	17353	750	737	723	710	696	744	717	785	217	500	460	1	1	157052160	1167	-57.15	1.01	12	0.49	-13.00	733.00	1678	20240607	-55.72	660	20240311	12.58	1678	-55.72	20240607	660	12.58	20240311	1678	-55.72	20240607	660	12.58	20240311	1.05	N	008970	500	785 억	6453551	N	N	45	N	N
68	20241119	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	740	15	2	2.07	518641739	706242	110.64	723	745	721	942	508	725	734.37	4.11	34970	750	737	723	710	696	744	717	785	217	500	460	1	1	157052160	1162	-56.92	1.01	12	0.45	-13.00	733.00	1678	20240607	-55.90	660	20240311	12.12	1678	-55.90	20240607	660	12.12	20240311	1678	-55.90	20240607	660	12.12	20240311	1.05	N	008970	500	785 억	6453551	N	N	45	N	N
69	20241119	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	741	16	2	2.21	471779345	643106	100.75	723	745	721	942	508	725	733.60	4.11	45364	750	737	723	710	696	744	717	785	217	500	460	1	1	157052160	1164	-57.00	1.01	12	0.41	-13.00	733.00	1678	20240607	-55.84	660	20240311	12.27	1678	-55.84	20240607	660	12.27	20240311	1678	-55.84	20240607	660	12.27	20240311	1.05	N	008970	500	785 억	6453551	N	N	45	N	N
70	20241119	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	732	7	2	0.97	277033491	379711	59.48	723	737	721	942	508	725	729.59	4.11	30053	750	737	723	710	696	744	717	785	217	500	460	1	1	157052160	1150	-56.31	1.00	12	0.24	-13.00	733.00	1678	20240607	-56.38	660	20240311	10.91	1678	-56.38	20240607	660	10.91	20240311	1678	-56.38	20240607	660	10.91	20240311	1.05	N	008970	500	785 억	6453551	N	N	45	N	N
71	20241119	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	731	6	2	0.83	241755852	331419	51.92	723	737	721	942	508	725	729.46	4.11	26491	750	737	723	710	696	744	717	785	217	500	460	1	1	157052160	1148	-56.23	1.00	12	0.21	-13.00	733.00	1678	20240607	-56.44	660	20240311	10.76	1678	-56.44	20240607	660	10.76	20240311	1678	-56.44	20240607	660	10.76	20240311	1.05	N	008970	500	785 억	6453551	N	N	45	N	N
72	20241119	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	734	9	2	1.24	178297560	244713	38.34	723	737	721	942	508	725	728.60	4.11	30851	750	737	723	710	696	744	717	785	217	500	460	1	1	157052160	1153	-56.46	1.00	12	0.16	-13.00	733.00	1678	20240607	-56.26	660	20240311	11.21	1678	-56.26	20240607	660	11.21	20240311	1678	-56.26	20240607	660	11.21	20240311	1.05	N	008970	500	785 억	6453551	N	N	45	N	N
73	20241119	090234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	729	4	2	0.55	17041572	23500	3.68	723	736	723	942	508	725	725.17	4.11	17745	750	737	723	710	696	744	717	785	217	500	460	1	1	157052160	1145	-56.08	0.99	12	0.01	-13.00	733.00	1678	20240607	-56.56	660	20240311	10.45	1678	-56.56	20240607	660	10.45	20240311	1678	-56.56	20240607	660	10.45	20240311	1.05	N	008970	500	785 억	6453551	N	N	45	N	N
74	20241118	160229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	725	5	2	0.69	455751100	625541	50.99	710	736	709	936	504	720	728.57	4.06	62680	742	731	714	703	686	736	708	785	216	500	460	1	1	157052160	1139	-55.77	0.99	12	0.40	-13.00	733.00	1678	20240607	-56.79	660	20240311	9.85	1678	-56.79	20240607	660	9.85	20240311	1678	-56.79	20240607	660	9.85	20240311	1.04	N	008970	500	785 억	6382439	N	N	45	N	N
75	20241118	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	725	5	2	0.69	433538233	594895	48.49	710	736	709	936	504	720	728.76	4.06	56608	742	731	714	703	686	736	708	785	216	500	460	1	1	157052160	1139	-55.77	0.99	12	0.38	-13.00	733.00	1678	20240607	-56.79	660	20240311	9.85	1678	-56.79	20240607	660	9.85	20240311	1678	-56.79	20240607	660	9.85	20240311	1.04	N	008970	500	785 억	6382439	N	N	34	N	N
76	20241118	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	728	8	2	1.11	415284128	569719	46.44	710	736	709	936	504	720	728.93	4.06	51757	742	731	714	703	686	736	708	785	216	500	460	1	1	157052160	1143	-56.00	0.99	12	0.36	-13.00	733.00	1678	20240607	-56.62	660	20240311	10.30	1678	-56.62	20240607	660	10.30	20240311	1678	-56.62	20240607	660	10.30	20240311	1.04	N	008970	500	785 억	6382439	N	N	34	N	N
77	20241118	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	727	7	2	0.97	375319758	514786	41.96	710	736	709	936	504	720	729.08	4.06	55336	742	731	714	703	686	736	708	785	216	500	460	1	1	157052160	1142	-55.92	0.99	12	0.33	-13.00	733.00	1678	20240607	-56.67	660	20240311	10.15	1678	-56.67	20240607	660	10.15	20240311	1678	-56.67	20240607	660	10.15	20240311	1.04	N	008970	500	785 억	6382439	N	N	34	N	N
78	20241118	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	730	10	2	1.39	323582491	443722	36.17	710	736	709	936	504	720	729.25	4.06	64083	742	731	714	703	686	736	708	785	216	500	460	1	1	157052160	1146	-56.15	1.00	12	0.28	-13.00	733.00	1678	20240607	-56.50	660	20240311	10.61	1678	-56.50	20240607	660	10.61	20240311	1678	-56.50	20240607	660	10.61	20240311	1.04	N	008970	500	785 억	6382439	N	N	34	N	N
79	20241118	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	730	10	2	1.39	291917209	400377	32.64	710	736	709	936	504	720	729.11	4.06	82234	742	731	714	703	686	736	708	785	216	500	460	1	1	157052160	1146	-56.15	1.00	12	0.25	-13.00	733.00	1678	20240607	-56.50	660	20240311	10.61	1678	-56.50	20240607	660	10.61	20240311	1678	-56.50	20240607	660	10.61	20240311	1.04	N	008970	500	785 억	6382439	N	N	34	N	N
80	20241118	100231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	735	15	2	2.08	188597945	259350	21.14	710	735	709	936	504	720	727.20	4.06	68130	742	731	714	703	686	736	708	785	216	500	460	1	1	157052160	1154	-56.54	1.00	12	0.17	-13.00	733.00	1678	20240607	-56.20	660	20240311	11.36	1678	-56.20	20240607	660	11.36	20240311	1678	-56.20	20240607	660	11.36	20240311	1.04	N	008970	500	785 억	6382439	N	N	34	N	N
81	20241118	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	713	-7	5	-0.97	20710370	29113	2.37	710	720	709	936	504	720	711.37	4.06	13035	742	731	714	703	686	736	708	785	216	500	460	1	1	157052160	1120	-54.85	0.97	12	0.02	-13.00	733.00	1678	20240607	-57.51	660	20240311	8.03	1678	-57.51	20240607	660	8.03	20240311	1678	-57.51	20240607	660	8.03	20240311	1.04	N	008970	500	785 억	6382439	N	N	34	N	N
82	20241115	160234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	720	-3	5	-0.41	862941272	1219179	158.51	713	725	697	939	507	723	707.78	4.01	76825	742	732	726	716	710	731	715	785	216	500	460	1	1	157052160	1131	-55.38	0.98	12	0.78	-13.00	733.00	1678	20240607	-57.09	660	20240311	9.09	1678	-57.09	20240607	660	9.09	20240311	1678	-57.09	20240607	660	9.09	20240311	1.04	N	008970	500	785 억	6298814	N	N	34	N	N
83	20241115	150239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	721	-2	5	-0.28	822046963	1162238	151.11	713	725	697	939	507	723	707.30	4.01	81285	742	732	726	716	710	731	715	785	216	500	460	1	1	157052160	1132	-55.46	0.98	12	0.74	-13.00	733.00	1678	20240607	-57.03	660	20240311	9.24	1678	-57.03	20240607	660	9.24	20240311	1678	-57.03	20240607	660	9.24	20240311	1.04	N	008970	500	785 억	6298814	N	N	280	N	N
84	20241115	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	713	-10	5	-1.38	740573730	1048890	136.37	713	720	697	939	507	723	706.05	4.01	84564	742	732	726	716	710	731	715	785	216	500	460	1	1	157052160	1120	-54.85	0.97	12	0.67	-13.00	733.00	1678	20240607	-57.51	660	20240311	8.03	1678	-57.51	20240607	660	8.03	20240311	1678	-57.51	20240607	660	8.03	20240311	1.04	N	008970	500	785 억	6298814	N	N	280	N	N
85	20241115	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	714	-9	5	-1.24	654649433	928276	120.69	713	720	697	939	507	723	705.23	4.01	50643	742	732	726	716	710	731	715	785	216	500	460	1	1	157052160	1121	-54.92	0.97	12	0.59	-13.00	733.00	1678	20240607	-57.45	660	20240311	8.18	1678	-57.45	20240607	660	8.18	20240311	1678	-57.45	20240607	660	8.18	20240311	1.04	N	008970	500	785 억	6298814	N	N	280	N	N
86	20241115	120237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	716	-7	5	-0.97	619889987	879697	114.37	713	720	697	939	507	723	704.66	4.01	26215	742	732	726	716	710	731	715	785	216	500	460	1	1	157052160	1124	-55.08	0.98	12	0.56	-13.00	733.00	1678	20240607	-57.33	660	20240311	8.48	1678	-57.33	20240607	660	8.48	20240311	1678	-57.33	20240607	660	8.48	20240311	1.04	N	008970	500	785 억	6298814	N	N	280	N	N
87	20241115	110234	57	100.00	KOSPI	철강.금속	N	N	N	N	N	713	-10	5	-1.38	553815719	786551	102.26	713	720	697	939	507	723	704.11	4.01	-2863	742	732	726	716	710	731	715	785	216	500	460	1	1	157052160	1120	-54.85	0.97	12	0.50	-13.00	733.00	1678	20240607	-57.51	660	20240311	8.03	1678	-57.51	20240607	660	8.03	20240311	1678	-57.51	20240607	660	8.03	20240311	1.04	N	008970	500	785 억	6298814	N	N	280	N	N
88	20241115	100235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	700	-23	5	-3.18	383009121	544159	70.75	713	720	698	939	507	723	703.86	4.01	-122705	742	732	726	716	710	731	715	785	216	500	460	1	1	157052160	1099	-53.85	0.95	12	0.35	-13.00	733.00	1678	20240607	-58.28	660	20240311	6.06	1678	-58.28	20240607	660	6.06	20240311	1678	-58.28	20240607	660	6.06	20240311	1.04	N	008970	500	785 억	6298814	N	N	280	N	N
89	20241115	090304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	716	-7	5	-0.97	33734244	47207	6.14	713	720	712	939	507	723	714.60	4.01	-20447	742	732	726	716	710	731	715	785	216	500	460	1	1	157052160	1124	-55.08	0.98	12	0.03	-13.00	733.00	1678	20240607	-57.33	660	20240311	8.48	1678	-57.33	20240607	660	8.48	20240311	1678	-57.33	20240607	660	8.48	20240311	1.04	N	008970	500	785 억	6298814	N	N	280	N	N
90	20241114	160231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	725	1	2	0.14	509662608	701306	64.17	723	736	720	941	507	724	726.73	3.99	46475	768	746	733	711	698	739	704	785	217	500	460	1	1	157052160	1139	-55.77	0.99	12	0.45	-13.00	733.00	1678	20240607	-56.79	660	20240311	9.85	1678	-56.79	20240607	660	9.85	20240311	1678	-56.79	20240607	660	9.85	20240311	1.05	N	008970	500	785 억	6261423	N	N	78	N	N
91	20241114	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	727	3	2	0.41	358006860	492602	45.07	723	736	720	941	507	724	726.77	3.99	15349	768	746	733	711	698	739	704	785	217	500	460	1	1	157052160	1142	-55.92	0.99	12	0.31	-13.00	733.00	1678	20240607	-56.67	660	20240311	10.15	1678	-56.67	20240607	660	10.15	20240311	1678	-56.67	20240607	660	10.15	20240311	1.05	N	008970	500	785 억	6261423	N	N	78	N	N
92	20241114	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	729	5	2	0.69	304098086	418536	38.30	723	736	720	941	507	724	726.58	3.99	32859	768	746	733	711	698	739	704	785	217	500	460	1	1	157052160	1145	-56.08	0.99	12	0.27	-13.00	733.00	1678	20240607	-56.56	660	20240311	10.45	1678	-56.56	20240607	660	10.45	20240311	1678	-56.56	20240607	660	10.45	20240311	1.05	N	008970	500	785 억	6261423	N	N	78	N	N
93	20241114	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	726	2	2	0.28	233404347	321255	29.39	723	736	720	941	507	724	726.54	3.99	28104	768	746	733	711	698	739	704	785	217	500	460	1	1	157052160	1140	-55.85	0.99	12	0.20	-13.00	733.00	1678	20240607	-56.73	660	20240311	10.00	1678	-56.73	20240607	660	10.00	20240311	1678	-56.73	20240607	660	10.00	20240311	1.05	N	008970	500	785 억	6261423	N	N	78	N	N
94	20241114	120230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	726	2	2	0.28	186807428	257112	23.53	723	736	720	941	507	724	726.56	3.99	14229	768	746	733	711	698	739	704	785	217	500	460	1	1	157052160	1140	-55.85	0.99	12	0.16	-13.00	733.00	1678	20240607	-56.73	660	20240311	10.00	1678	-56.73	20240607	660	10.00	20240311	1678	-56.73	20240607	660	10.00	20240311	1.05	N	008970	500	785 억	6261423	N	N	78	N	N
95	20241114	110233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	735	11	2	1.52	101037407	138678	12.69	723	736	720	941	507	724	728.58	3.99	30179	768	746	733	711	698	739	704	785	217	500	460	1	1	157052160	1154	-56.54	1.00	12	0.09	-13.00	733.00	1678	20240607	-56.20	660	20240311	11.36	1678	-56.20	20240607	660	11.36	20240311	1678	-56.20	20240607	660	11.36	20240311	1.05	N	008970	500	785 억	6261423	N	N	78	N	N
96	20241114	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	733	9	2	1.24	1984354	2739	0.25	723	733	723	941	507	724	724.48	3.99	-247	768	746	733	711	698	739	704	785	217	500	460	1	1	157052160	1151	-56.38	1.00	12	0.00	-13.00	733.00	1678	20240607	-56.32	660	20240311	11.06	1678	-56.32	20240607	660	11.06	20240311	1678	-56.32	20240607	660	11.06	20240311	1.05	N	008970	500	785 억	6261423	N	N	78	N	N
97	20241114	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	724	0	3	0.00	0	0	0.00	0	0	0	941	507	724	0.00	3.99	0	768	746	733	711	698	739	704	785	217	500	460	1	1	157052160	1137	-55.69	0.99	12	0.00	-13.00	733.00	1678	20240607	-56.85	660	20240311	9.70	1678	-56.85	20240607	660	9.70	20240311	1678	-56.85	20240607	660	9.70	20240311	1.05	N	008970	500	785 억	6261423	N	N	78	N	N
98	20241112	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	755	-15	5	-1.95	857932519	1136325	97.92	767	772	740	1001	539	770	755.01	4.04	-64679	792	780	767	755	742	774	749	785	231	500	490	1	1	157052160	1186	-58.08	1.03	12	0.72	-13.00	733.00	1678	20240607	-55.01	660	20240311	14.39	1678	-55.01	20240607	660	14.39	20240311	1678	-55.01	20240607	660	14.39	20240311	1.02	N	008970	500	785 억	6342199	N	N	155	N	N
99	20241112	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	755	-15	5	-1.95	832728830	1102806	95.03	767	772	740	1001	539	770	755.10	4.04	-69438	792	780	767	755	742	774	749	785	231	500	490	1	1	157052160	1186	-58.08	1.03	12	0.70	-13.00	733.00	1678	20240607	-55.01	660	20240311	14.39	1678	-55.01	20240607	660	14.39	20240311	1678	-55.01	20240607	660	14.39	20240311	1.02	N	008970	500	785 억	6342199	N	N	42	N	N
100	20241112	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	754	-16	5	-2.08	678091867	898759	77.45	767	772	740	1001	539	770	754.48	4.04	-2702	792	780	767	755	742	774	749	785	231	500	490	1	1	157052160	1184	-58.00	1.03	12	0.57	-13.00	733.00	1678	20240607	-55.07	660	20240311	14.24	1678	-55.07	20240607	660	14.24	20240311	1678	-55.07	20240607	660	14.24	20240311	1.02	N	008970	500	785 억	6342199	N	N	42	N	N
101	20241112	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	760	-10	5	-1.30	600694722	796441	68.63	767	772	740	1001	539	770	754.22	4.04	3348	792	780	767	755	742	774	749	785	231	500	490	1	1	157052160	1194	-58.46	1.04	12	0.51	-13.00	733.00	1678	20240607	-54.71	660	20240311	15.15	1678	-54.71	20240607	660	15.15	20240311	1678	-54.71	20240607	660	15.15	20240311	1.02	N	008970	500	785 억	6342199	N	N	42	N	N
102	20241112	120228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	757	-13	5	-1.69	510328697	677046	58.34	767	772	740	1001	539	770	753.76	4.04	5595	792	780	767	755	742	774	749	785	231	500	490	1	1	157052160	1189	-58.23	1.03	12	0.43	-13.00	733.00	1678	20240607	-54.89	660	20240311	14.70	1678	-54.89	20240607	660	14.70	20240311	1678	-54.89	20240607	660	14.70	20240311	1.02	N	008970	500	785 억	6342199	N	N	42	N	N
103	20241112	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	751	-19	5	-2.47	440928870	585132	50.42	767	772	740	1001	539	770	753.55	4.04	13160	792	780	767	755	742	774	749	785	231	500	490	1	1	157052160	1179	-57.77	1.02	12	0.37	-13.00	733.00	1678	20240607	-55.24	660	20240311	13.79	1678	-55.24	20240607	660	13.79	20240311	1678	-55.24	20240607	660	13.79	20240311	1.02	N	008970	500	785 억	6342199	N	N	42	N	N
104	20241112	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	752	-18	5	-2.34	310809558	412522	35.55	767	772	740	1001	539	770	753.44	4.04	-41685	792	780	767	755	742	774	749	785	231	500	490	1	1	157052160	1181	-57.85	1.03	12	0.26	-13.00	733.00	1678	20240607	-55.18	660	20240311	13.94	1678	-55.18	20240607	660	13.94	20240311	1678	-55.18	20240607	660	13.94	20240311	1.02	N	008970	500	785 억	6342199	N	N	42	N	N
105	20241112	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	770	0	3	0.00	22729635	29685	2.56	767	770	765	1001	539	770	765.69	4.04	24479	792	780	767	755	742	774	749	785	231	500	490	1	1	157052160	1209	-59.23	1.05	12	0.02	-13.00	733.00	1678	20240607	-54.11	660	20240311	16.67	1678	-54.11	20240607	660	16.67	20240311	1678	-54.11	20240607	660	16.67	20240311	1.02	N	008970	500	785 억	6342199	N	N	42	N	N
106	20241111	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	770	-6	5	-0.77	882184485	1155836	95.52	774	779	754	1008	544	776	763.24	3.78	373461	823	799	773	749	723	786	736	785	232	500	490	1	1	157052160	1209	-59.23	1.05	12	0.74	-13.00	733.00	1678	20240607	-54.11	660	20240311	16.67	1678	-54.11	20240607	660	16.67	20240311	1678	-54.11	20240607	660	16.67	20240311	1.01	N	008970	500	785 억	5940531	N	N	42	N	N
107	20241111	150232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	767	-9	5	-1.16	863974195	1132140	93.56	774	779	754	1008	544	776	763.13	3.78	375493	823	799	773	749	723	786	736	785	232	500	490	1	1	157052160	1205	-59.00	1.05	12	0.72	-13.00	733.00	1678	20240607	-54.29	660	20240311	16.21	1678	-54.29	20240607	660	16.21	20240311	1678	-54.29	20240607	660	16.21	20240311	1.01	N	008970	500	785 억	5940531	N	N	101	N	N
108	20241111	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	763	-13	5	-1.68	774261186	1015064	83.89	774	779	754	1008	544	776	762.77	3.78	359519	823	799	773	749	723	786	736	785	232	500	490	1	1	157052160	1198	-58.69	1.04	12	0.65	-13.00	733.00	1678	20240607	-54.53	660	20240311	15.61	1678	-54.53	20240607	660	15.61	20240311	1678	-54.53	20240607	660	15.61	20240311	1.01	N	008970	500	785 억	5940531	N	N	101	N	N
109	20241111	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	764	-12	5	-1.55	608039572	795868	65.77	774	779	757	1008	544	776	764.00	3.78	292258	823	799	773	749	723	786	736	785	232	500	490	1	1	157052160	1200	-58.77	1.04	12	0.51	-13.00	733.00	1678	20240607	-54.47	660	20240311	15.76	1678	-54.47	20240607	660	15.76	20240311	1678	-54.47	20240607	660	15.76	20240311	1.01	N	008970	500	785 억	5940531	N	N	101	N	N
110	20241111	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	764	-12	5	-1.55	557264096	729472	60.29	774	779	757	1008	544	776	763.93	3.78	282932	823	799	773	749	723	786	736	785	232	500	490	1	1	157052160	1200	-58.77	1.04	12	0.46	-13.00	733.00	1678	20240607	-54.47	660	20240311	15.76	1678	-54.47	20240607	660	15.76	20240311	1678	-54.47	20240607	660	15.76	20240311	1.01	N	008970	500	785 억	5940531	N	N	101	N	N
111	20241111	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	762	-14	5	-1.80	501553521	656547	54.26	774	779	757	1008	544	776	763.93	3.78	249846	823	799	773	749	723	786	736	785	232	500	490	1	1	157052160	1197	-58.62	1.04	12	0.42	-13.00	733.00	1678	20240607	-54.59	660	20240311	15.45	1678	-54.59	20240607	660	15.45	20240311	1678	-54.59	20240607	660	15.45	20240311	1.01	N	008970	500	785 억	5940531	N	N	101	N	N
112	20241111	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	765	-11	5	-1.42	287879387	375580	31.04	774	779	759	1008	544	776	766.49	3.78	98843	823	799	773	749	723	786	736	785	232	500	490	1	1	157052160	1201	-58.85	1.04	12	0.24	-13.00	733.00	1678	20240607	-54.41	660	20240311	15.91	1678	-54.41	20240607	660	15.91	20240311	1678	-54.41	20240607	660	15.91	20240311	1.01	N	008970	500	785 억	5940531	N	N	101	N	N
113	20241111	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	770	-6	5	-0.77	32986892	42737	3.53	774	775	769	1008	544	776	771.86	3.78	241	823	799	773	749	723	786	736	785	232	500	490	1	1	157052160	1209	-59.23	1.05	12	0.03	-13.00	733.00	1678	20240607	-54.11	660	20240311	16.67	1678	-54.11	20240607	660	16.67	20240311	1678	-54.11	20240607	660	16.67	20240311	1.01	N	008970	500	785 억	5940531	N	N	101	N	N
114	20241108	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	776	-1	5	-0.13	935353634	1195412	94.16	784	797	747	1010	544	777	782.45	3.77	32850	807	791	774	758	741	800	767	785	233	500	490	1	1	157052160	1219	-59.69	1.06	12	0.76	-13.00	733.00	1678	20240607	-53.75	660	20240311	17.58	1678	-53.75	20240607	660	17.58	20240311	1678	-53.75	20240607	660	17.58	20240311	1.00	N	008970	500	785 억	5913187	N	N	101	N	N
115	20241108	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	0	3	0.00	891749469	1139114	89.73	784	797	747	1010	544	777	782.84	3.77	31181	807	791	774	758	741	800	767	785	233	500	490	1	1	157052160	1220	-59.77	1.06	12	0.73	-13.00	733.00	1678	20240607	-53.69	660	20240311	17.73	1678	-53.69	20240607	660	17.73	20240311	1678	-53.69	20240607	660	17.73	20240311	1.00	N	008970	500	785 억	5913187	N	N	156	N	N
116	20241108	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	0	3	0.00	803314125	1024880	80.73	784	797	747	1010	544	777	783.81	3.77	4607	807	791	774	758	741	800	767	785	233	500	490	1	1	157052160	1220	-59.77	1.06	12	0.65	-13.00	733.00	1678	20240607	-53.69	660	20240311	17.73	1678	-53.69	20240607	660	17.73	20240311	1678	-53.69	20240607	660	17.73	20240311	1.00	N	008970	500	785 억	5913187	N	N	156	N	N
117	20241108	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	781	4	2	0.51	686854780	874639	68.90	784	797	747	1010	544	777	785.30	3.77	-7019	807	791	774	758	741	800	767	785	233	500	490	1	1	157052160	1227	-60.08	1.07	12	0.56	-13.00	733.00	1678	20240607	-53.46	660	20240311	18.33	1678	-53.46	20240607	660	18.33	20240311	1678	-53.46	20240607	660	18.33	20240311	1.00	N	008970	500	785 억	5913187	N	N	156	N	N
118	20241108	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	788	11	2	1.42	579087606	736761	58.03	784	797	747	1010	544	777	785.99	3.77	28665	807	791	774	758	741	800	767	785	233	500	490	1	1	157052160	1238	-60.62	1.08	12	0.47	-13.00	733.00	1678	20240607	-53.04	660	20240311	19.39	1678	-53.04	20240607	660	19.39	20240311	1678	-53.04	20240607	660	19.39	20240311	1.00	N	008970	500	785 억	5913187	N	N	156	N	N
119	20241108	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	782	5	2	0.64	532639251	677649	53.38	784	797	747	1010	544	777	786.01	3.77	33943	807	791	774	758	741	800	767	785	233	500	490	1	1	157052160	1228	-60.15	1.07	12	0.43	-13.00	733.00	1678	20240607	-53.40	660	20240311	18.48	1678	-53.40	20240607	660	18.48	20240311	1678	-53.40	20240607	660	18.48	20240311	1.00	N	008970	500	785 억	5913187	N	N	156	N	N
120	20241108	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	785	8	2	1.03	425075159	540816	42.60	784	797	747	1010	544	777	785.99	3.77	51568	807	791	774	758	741	800	767	785	233	500	490	1	1	157052160	1233	-60.38	1.07	12	0.34	-13.00	733.00	1678	20240607	-53.22	660	20240311	18.94	1678	-53.22	20240607	660	18.94	20240311	1678	-53.22	20240607	660	18.94	20240311	1.00	N	008970	500	785 억	5913187	N	N	156	N	N
121	20241108	090224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	776	-1	5	-0.13	43253180	56627	4.46	784	784	747	1010	544	777	763.83	3.77	-2942	807	791	774	758	741	800	767	785	233	500	490	1	1	157052160	1219	-59.69	1.06	12	0.04	-13.00	733.00	1678	20240607	-53.75	660	20240311	17.58	1678	-53.75	20240607	660	17.58	20240311	1678	-53.75	20240607	660	17.58	20240311	1.00	N	008970	500	785 억	5913187	N	N	156	N	N
122	20241107	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	777	5	2	0.65	985991908	1268783	109.16	772	790	757	1003	541	772	777.13	3.85	-148228	790	781	764	755	738	785	759	785	231	500	490	1	1	157052160	1220	-59.77	1.06	12	0.81	-13.00	733.00	1678	20240607	-53.69	660	20240311	17.73	1678	-53.69	20240607	660	17.73	20240311	1678	-53.69	20240607	660	17.73	20240311	1.00	N	008970	500	785 억	6044161	N	N	156	N	N
123	20241107	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	775	3	2	0.39	949501264	1221749	105.12	772	790	757	1003	541	772	777.18	3.85	-137475	790	781	764	755	738	785	759	785	231	500	490	1	1	157052160	1217	-59.62	1.06	12	0.78	-13.00	733.00	1678	20240607	-53.81	660	20240311	17.42	1678	-53.81	20240607	660	17.42	20240311	1678	-53.81	20240607	660	17.42	20240311	1.00	N	008970	500	785 억	6044161	N	N	94	N	N
124	20241107	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	784	12	2	1.55	839878503	1080554	92.97	772	790	757	1003	541	772	777.28	3.85	-107718	790	781	764	755	738	785	759	785	231	500	490	1	1	157052160	1231	-60.31	1.07	12	0.69	-13.00	733.00	1678	20240607	-53.28	660	20240311	18.79	1678	-53.28	20240607	660	18.79	20240311	1678	-53.28	20240607	660	18.79	20240311	1.00	N	008970	500	785 억	6044161	N	N	94	N	N
125	20241107	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	782	10	2	1.30	693200536	892526	76.79	772	790	757	1003	541	772	776.69	3.85	-63726	790	781	764	755	738	785	759	785	231	500	490	1	1	157052160	1228	-60.15	1.07	12	0.57	-13.00	733.00	1678	20240607	-53.40	660	20240311	18.48	1678	-53.40	20240607	660	18.48	20240311	1678	-53.40	20240607	660	18.48	20240311	1.00	N	008970	500	785 억	6044161	N	N	94	N	N
126	20241107	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	774	2	2	0.26	327284309	425069	36.57	772	777	757	1003	541	772	769.94	3.85	-59160	790	781	764	755	738	785	759	785	231	500	490	1	1	157052160	1216	-59.54	1.06	12	0.27	-13.00	733.00	1678	20240607	-53.87	660	20240311	17.27	1678	-53.87	20240607	660	17.27	20240311	1678	-53.87	20240607	660	17.27	20240311	1.00	N	008970	500	785 억	6044161	N	N	94	N	N
127	20241107	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	771	-1	5	-0.13	259211779	336998	29.00	772	776	757	1003	541	772	769.15	3.85	-71276	790	781	764	755	738	785	759	785	231	500	490	1	1	157052160	1211	-59.31	1.05	12	0.21	-13.00	733.00	1678	20240607	-54.05	660	20240311	16.82	1678	-54.05	20240607	660	16.82	20240311	1678	-54.05	20240607	660	16.82	20240311	1.00	N	008970	500	785 억	6044161	N	N	94	N	N
128	20241107	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	766	-6	5	-0.78	211500518	274776	23.64	772	776	757	1003	541	772	769.69	3.85	-49383	790	781	764	755	738	785	759	785	231	500	490	1	1	157052160	1203	-58.92	1.05	12	0.17	-13.00	733.00	1678	20240607	-54.35	660	20240311	16.06	1678	-54.35	20240607	660	16.06	20240311	1678	-54.35	20240607	660	16.06	20240311	1.00	N	008970	500	785 억	6044161	N	N	94	N	N
129	20241107	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	771	-1	5	-0.13	42871056	55611	4.78	772	772	766	1003	541	772	770.84	3.85	-39234	790	781	764	755	738	785	759	785	231	500	490	1	1	157052160	1211	-59.31	1.05	12	0.04	-13.00	733.00	1678	20240607	-54.05	660	20240311	16.82	1678	-54.05	20240607	660	16.82	20240311	1678	-54.05	20240607	660	16.82	20240311	1.00	N	008970	500	785 억	6044161	N	N	94	N	N
130	20241106	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	772	16	2	2.12	881670889	1158089	175.70	757	773	747	982	530	756	761.30	3.83	22090	768	762	754	748	740	765	751	785	226	500	480	1	1	157052160	1212	-59.38	1.05	12	0.74	-13.00	733.00	1678	20240607	-53.99	660	20240311	16.97	1678	-53.99	20240607	660	16.97	20240311	1678	-53.99	20240607	660	16.97	20240311	1.04	N	008970	500	785 억	6020689	N	N	94	N	N
131	20241106	150233	57	100.00	KOSPI	철강.금속	N	N	N	N	N	772	16	2	2.12	820097018	1078109	163.57	757	773	747	982	530	756	760.68	3.83	21344	768	762	754	748	740	765	751	785	226	500	480	1	1	157052160	1212	-59.38	1.05	12	0.69	-13.00	733.00	1678	20240607	-53.99	660	20240311	16.97	1678	-53.99	20240607	660	16.97	20240311	1678	-53.99	20240607	660	16.97	20240311	1.04	N	008970	500	785 억	6020689	N	N	104	N	N
132	20241106	140231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	765	9	2	1.19	659235490	868803	131.81	757	769	747	982	530	756	758.79	3.83	8346	768	762	754	748	740	765	751	785	226	500	480	1	1	157052160	1201	-58.85	1.04	12	0.55	-13.00	733.00	1678	20240607	-54.41	660	20240311	15.91	1678	-54.41	20240607	660	15.91	20240311	1678	-54.41	20240607	660	15.91	20240311	1.04	N	008970	500	785 억	6020689	N	N	104	N	N
133	20241106	130231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	759	3	2	0.40	449999136	594727	90.23	757	767	747	982	530	756	756.65	3.83	-10500	768	762	754	748	740	765	751	785	226	500	480	1	1	157052160	1192	-58.38	1.04	12	0.38	-13.00	733.00	1678	20240607	-54.77	660	20240311	15.00	1678	-54.77	20240607	660	15.00	20240311	1678	-54.77	20240607	660	15.00	20240311	1.04	N	008970	500	785 억	6020689	N	N	104	N	N
134	20241106	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	754	-2	5	-0.26	340997161	450323	68.32	757	767	747	982	530	756	757.23	3.83	-19480	768	762	754	748	740	765	751	785	226	500	480	1	1	157052160	1184	-58.00	1.03	12	0.29	-13.00	733.00	1678	20240607	-55.07	660	20240311	14.24	1678	-55.07	20240607	660	14.24	20240311	1678	-55.07	20240607	660	14.24	20240311	1.04	N	008970	500	785 억	6020689	N	N	104	N	N
135	20241106	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	756	0	3	0.00	298293713	393796	59.75	757	767	747	982	530	756	757.48	3.83	-20363	768	762	754	748	740	765	751	785	226	500	480	1	1	157052160	1187	-58.15	1.03	12	0.25	-13.00	733.00	1678	20240607	-54.95	660	20240311	14.55	1678	-54.95	20240607	660	14.55	20240311	1678	-54.95	20240607	660	14.55	20240311	1.04	N	008970	500	785 억	6020689	N	N	104	N	N
136	20241106	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	758	2	2	0.26	102203735	134705	20.44	757	763	754	982	530	756	758.72	3.83	-27769	768	762	754	748	740	765	751	785	226	500	480	1	1	157052160	1190	-58.31	1.03	12	0.09	-13.00	733.00	1678	20240607	-54.83	660	20240311	14.85	1678	-54.83	20240607	660	14.85	20240311	1678	-54.83	20240607	660	14.85	20240311	1.04	N	008970	500	785 억	6020689	N	N	104	N	N
137	20241106	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	759	3	2	0.40	14241830	18838	2.86	757	761	754	982	530	756	756.02	3.83	-4246	768	762	754	748	740	765	751	785	226	500	480	1	1	157052160	1192	-58.38	1.04	12	0.01	-13.00	733.00	1678	20240607	-54.77	660	20240311	15.00	1678	-54.77	20240607	660	15.00	20240311	1678	-54.77	20240607	660	15.00	20240311	1.04	N	008970	500	785 억	6020689	N	N	104	N	N
138	20241105	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	756	2	2	0.27	491889367	652648	28.82	755	760	746	980	528	754	753.68	3.88	-51018	798	775	747	724	696	787	736	785	226	500	480	1	1	157052160	1187	-58.15	1.03	12	0.42	-13.00	733.00	1678	20240607	-54.95	660	20240311	14.55	1678	-54.95	20240607	660	14.55	20240311	1678	-54.95	20240607	660	14.55	20240311	1.04	N	008970	500	785 억	6092004	N	N	102	N	N
139	20241105	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	756	2	2	0.27	472507966	627016	27.69	755	760	746	980	528	754	753.58	3.88	-49460	798	775	747	724	696	787	736	785	226	500	480	1	1	157052160	1187	-58.15	1.03	12	0.40	-13.00	733.00	1678	20240607	-54.95	660	20240311	14.55	1678	-54.95	20240607	660	14.55	20240311	1678	-54.95	20240607	660	14.55	20240311	1.04	N	008970	500	785 억	6092004	N	N	11	N	N
140	20241105	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	755	1	2	0.13	438688031	582190	25.71	755	760	746	980	528	754	753.51	3.88	-56813	798	775	747	724	696	787	736	785	226	500	480	1	1	157052160	1186	-58.08	1.03	12	0.37	-13.00	733.00	1678	20240607	-55.01	660	20240311	14.39	1678	-55.01	20240607	660	14.39	20240311	1678	-55.01	20240607	660	14.39	20240311	1.04	N	008970	500	785 억	6092004	N	N	11	N	N
141	20241105	130224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	754	0	3	0.00	349460398	464383	20.51	755	757	746	980	528	754	752.53	3.88	-46120	798	775	747	724	696	787	736	785	226	500	480	1	1	157052160	1184	-58.00	1.03	12	0.30	-13.00	733.00	1678	20240607	-55.07	660	20240311	14.24	1678	-55.07	20240607	660	14.24	20240311	1678	-55.07	20240607	660	14.24	20240311	1.04	N	008970	500	785 억	6092004	N	N	11	N	N
142	20241105	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	754	0	3	0.00	311056484	413395	18.26	755	757	746	980	528	754	752.44	3.88	-64558	798	775	747	724	696	787	736	785	226	500	480	1	1	157052160	1184	-58.00	1.03	12	0.26	-13.00	733.00	1678	20240607	-55.07	660	20240311	14.24	1678	-55.07	20240607	660	14.24	20240311	1678	-55.07	20240607	660	14.24	20240311	1.04	N	008970	500	785 억	6092004	N	N	11	N	N
143	20241105	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	754	0	3	0.00	294806131	391826	17.30	755	757	746	980	528	754	752.39	3.88	-66867	798	775	747	724	696	787	736	785	226	500	480	1	1	157052160	1184	-58.00	1.03	12	0.25	-13.00	733.00	1678	20240607	-55.07	660	20240311	14.24	1678	-55.07	20240607	660	14.24	20240311	1678	-55.07	20240607	660	14.24	20240311	1.04	N	008970	500	785 억	6092004	N	N	11	N	N
144	20241105	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	750	-4	5	-0.53	233867601	310746	13.72	755	757	746	980	528	754	752.60	3.88	-75401	798	775	747	724	696	787	736	785	226	500	480	1	1	157052160	1178	-57.69	1.02	12	0.20	-13.00	733.00	1678	20240607	-55.30	660	20240311	13.64	1678	-55.30	20240607	660	13.64	20240311	1678	-55.30	20240607	660	13.64	20240311	1.04	N	008970	500	785 억	6092004	N	N	11	N	N
145	20241105	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	748	-6	5	-0.80	47073904	62628	2.77	755	755	747	980	528	754	751.64	3.88	-35741	798	775	747	724	696	787	736	785	226	500	480	1	1	157052160	1175	-57.54	1.02	12	0.04	-13.00	733.00	1678	20240607	-55.42	660	20240311	13.33	1678	-55.42	20240607	660	13.33	20240311	1678	-55.42	20240607	660	13.33	20240311	1.04	N	008970	500	785 억	6092004	N	N	11	N	N
146	20241104	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	754	37	2	5.16	1681403546	2253162	283.78	719	770	719	932	502	717	746.19	3.64	352600	734	725	720	711	706	723	709	785	215	500	450	1	1	157052160	1184	-58.00	1.03	12	1.43	-13.00	733.00	1678	20240607	-55.07	660	20240311	14.24	1678	-55.07	20240607	660	14.24	20240311	1678	-55.07	20240607	660	14.24	20240311	1.03	N	008970	500	785 억	5719823	N	N	11	N	N
147	20241104	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	748	31	2	4.32	1571340068	2106828	265.35	719	770	719	932	502	717	745.83	3.64	339930	734	725	720	711	706	723	709	785	215	500	450	1	1	157052160	1175	-57.54	1.02	12	1.34	-13.00	733.00	1678	20240607	-55.42	660	20240311	13.33	1678	-55.42	20240607	660	13.33	20240311	1678	-55.42	20240607	660	13.33	20240311	1.03	N	008970	500	785 억	5719823	N	N	44	N	N
148	20241104	140222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	746	29	2	4.04	1510994218	2026097	255.18	719	770	719	932	502	717	745.77	3.64	309016	734	725	720	711	706	723	709	785	215	500	450	1	1	157052160	1172	-57.38	1.02	12	1.29	-13.00	733.00	1678	20240607	-55.54	660	20240311	13.03	1678	-55.54	20240607	660	13.03	20240311	1678	-55.54	20240607	660	13.03	20240311	1.03	N	008970	500	785 억	5719823	N	N	44	N	N
149	20241104	130202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	747	30	2	4.18	1407695408	1887718	237.75	719	770	719	932	502	717	745.71	3.64	278452	734	725	720	711	706	723	709	785	215	500	450	1	1	157052160	1173	-57.46	1.02	12	1.20	-13.00	733.00	1678	20240607	-55.48	660	20240311	13.18	1678	-55.48	20240607	660	13.18	20240311	1678	-55.48	20240607	660	13.18	20240311	1.03	N	008970	500	785 억	5719823	N	N	44	N	N
150	20241104	120220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	750	33	2	4.60	1218780119	1635297	205.96	719	770	719	932	502	717	745.30	3.64	179268	734	725	720	711	706	723	709	785	215	500	450	1	1	157052160	1178	-57.69	1.02	12	1.04	-13.00	733.00	1678	20240607	-55.30	660	20240311	13.64	1678	-55.30	20240607	660	13.64	20240311	1678	-55.30	20240607	660	13.64	20240311	1.03	N	008970	500	785 억	5719823	N	N	44	N	N
151	20241104	110220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	752	35	2	4.88	1106511141	1485012	187.03	719	770	719	932	502	717	745.12	3.64	125686	734	725	720	711	706	723	709	785	215	500	450	1	1	157052160	1181	-57.85	1.03	12	0.95	-13.00	733.00	1678	20240607	-55.18	660	20240311	13.94	1678	-55.18	20240607	660	13.94	20240311	1678	-55.18	20240607	660	13.94	20240311	1.03	N	008970	500	785 억	5719823	N	N	44	N	N
152	20241104	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	740	23	2	3.21	453776514	616658	77.67	719	747	719	932	502	717	735.87	3.64	62016	734	725	720	711	706	723	709	785	215	500	450	1	1	157052160	1162	-56.92	1.01	12	0.39	-13.00	733.00	1678	20240607	-55.90	660	20240311	12.12	1678	-55.90	20240607	660	12.12	20240311	1678	-55.90	20240607	660	12.12	20240311	1.03	N	008970	500	785 억	5719823	N	N	44	N	N
153	20241104	090218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	734	17	2	2.37	36535753	50099	6.31	719	745	719	932	502	717	729.28	3.64	12140	734	725	720	711	706	723	709	785	215	500	450	1	1	157052160	1153	-56.46	1.00	12	0.03	-13.00	733.00	1678	20240607	-56.26	660	20240311	11.21	1678	-56.26	20240607	660	11.21	20240311	1678	-56.26	20240607	660	11.21	20240311	1.03	N	008970	500	785 억	5719823	N	N	44	N	N
154	20241101	160214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	717	-17	5	-2.32	569955722	790412	94.92	725	729	715	954	514	734	721.09	3.61	38202	754	744	731	721	708	737	714	785	220	500	460	1	1	157052160	1126	-55.15	0.98	12	0.50	-13.00	733.00	1678	20240607	-57.27	660	20240311	8.64	1678	-57.27	20240607	660	8.64	20240311	1678	-57.27	20240607	660	8.64	20240311	0.98	N	008970	500	785 억	5671670	N	N	44	N	N
155	20241101	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	718	-16	5	-2.18	506387101	701699	84.26	725	729	716	954	514	734	721.66	3.61	36640	754	744	731	721	708	737	714	785	220	500	460	1	1	157052160	1128	-55.23	0.98	12	0.45	-13.00	733.00	1678	20240607	-57.21	660	20240311	8.79	1678	-57.21	20240607	660	8.79	20240311	1678	-57.21	20240607	660	8.79	20240311	0.98	N	008970	500	785 억	5671670	N	N	42	N	N
156	20241101	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	720	-14	5	-1.91	401059771	555089	66.66	725	729	718	954	514	734	722.51	3.61	38276	754	744	731	721	708	737	714	785	220	500	460	1	1	157052160	1131	-55.38	0.98	12	0.35	-13.00	733.00	1678	20240607	-57.09	660	20240311	9.09	1678	-57.09	20240607	660	9.09	20240311	1678	-57.09	20240607	660	9.09	20240311	0.98	N	008970	500	785 억	5671670	N	N	42	N	N
157	20241101	130230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	722	-12	5	-1.63	315081707	435739	52.33	725	729	719	954	514	734	723.10	3.61	38888	754	744	731	721	708	737	714	785	220	500	460	1	1	157052160	1134	-55.54	0.98	12	0.28	-13.00	733.00	1678	20240607	-56.97	660	20240311	9.39	1678	-56.97	20240607	660	9.39	20240311	1678	-56.97	20240607	660	9.39	20240311	0.98	N	008970	500	785 억	5671670	N	N	42	N	N
158	20241101	120231	57	100.00	KOSPI	철강.금속	N	N	N	N	N	724	-10	5	-1.36	274353132	379282	45.55	725	729	719	954	514	734	723.35	3.61	20980	754	744	731	721	708	737	714	785	220	500	460	1	1	157052160	1137	-55.69	0.99	12	0.24	-13.00	733.00	1678	20240607	-56.85	660	20240311	9.70	1678	-56.85	20240607	660	9.70	20240311	1678	-56.85	20240607	660	9.70	20240311	0.98	N	008970	500	785 억	5671670	N	N	42	N	N
159	20241101	110230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	727	-7	5	-0.95	215593459	297965	35.78	725	729	719	954	514	734	723.55	3.61	-10593	754	744	731	721	708	737	714	785	220	500	460	1	1	157052160	1142	-55.92	0.99	12	0.19	-13.00	733.00	1678	20240607	-56.67	660	20240311	10.15	1678	-56.67	20240607	660	10.15	20240311	1678	-56.67	20240607	660	10.15	20240311	0.98	N	008970	500	785 억	5671670	N	N	42	N	N
160	20241101	100230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	720	-14	5	-1.91	114503720	158545	19.04	725	729	719	954	514	734	722.22	3.61	-14357	754	744	731	721	708	737	714	785	220	500	460	1	1	157052160	1131	-55.38	0.98	12	0.10	-13.00	733.00	1678	20240607	-57.09	660	20240311	9.09	1678	-57.09	20240607	660	9.09	20240311	1678	-57.09	20240607	660	9.09	20240311	0.98	N	008970	500	785 억	5671670	N	N	42	N	N
161	20241101	090230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	722	-12	5	-1.63	17809934	24617	2.96	725	725	720	954	514	734	723.48	3.61	-1083	754	744	731	721	708	737	714	785	220	500	460	1	1	157052160	1134	-55.54	0.98	12	0.02	-13.00	733.00	1678	20240607	-56.97	660	20240311	9.39	1678	-56.97	20240607	660	9.39	20240311	1678	-56.97	20240607	660	9.39	20240311	0.98	N	008970	500	785 억	5671670	N	N	42	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History