KissMeData/012160/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	579	7	2	1.22	32297119	55858	57.36	570	588	570	743	401	572	578.20	0.36	731	593	582	576	565	559	579	562	507	171	500	380	1	1	101310372	587	-193.00	0.21	12	0.06	-3.00	2699.00	836	20230221	-30.74	518	20231024	11.78	836	-30.74	20230221	518	11.78	20231024	836	-30.74	20230221	518	11.78	20231024	0.88	N	012160	500	506 억	359776	N	N	0	N	N
3	20231130	150308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	579	7	2	1.22	29805618	51534	52.92	570	588	570	743	401	572	578.37	0.36	741	593	582	576	565	559	579	562	507	171	500	380	1	1	101310372	587	-193.00	0.21	12	0.05	-3.00	2699.00	836	20230221	-30.74	518	20231024	11.78	836	-30.74	20230221	518	11.78	20231024	836	-30.74	20230221	518	11.78	20231024	0.88	N	012160	500	506 억	359776	N	N	0	N	N
4	20231130	140307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	3	2	0.52	25194619	43483	44.65	570	588	570	743	401	572	579.41	0.36	691	593	582	576	565	559	579	562	507	171	500	380	1	1	101310372	583	-191.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.88	N	012160	500	506 억	359776	N	N	0	N	N
5	20231130	130306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	579	7	2	1.22	22575338	38930	39.97	570	588	570	743	401	572	579.90	0.36	691	593	582	576	565	559	579	562	507	171	500	380	1	1	101310372	587	-193.00	0.21	12	0.04	-3.00	2699.00	836	20230221	-30.74	518	20231024	11.78	836	-30.74	20230221	518	11.78	20231024	836	-30.74	20230221	518	11.78	20231024	0.88	N	012160	500	506 억	359776	N	N	0	N	N
6	20231130	120311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	582	10	2	1.75	21653922	37325	38.33	570	588	570	743	401	572	580.15	0.36	692	593	582	576	565	559	579	562	507	171	500	380	1	1	101310372	590	-194.00	0.22	12	0.04	-3.00	2699.00	836	20230221	-30.38	518	20231024	12.36	836	-30.38	20230221	518	12.36	20231024	836	-30.38	20230221	518	12.36	20231024	0.88	N	012160	500	506 억	359776	N	N	0	N	N
7	20231130	110308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	580	8	2	1.40	21302464	36718	37.70	570	588	570	743	401	572	580.16	0.36	692	593	582	576	565	559	579	562	507	171	500	380	1	1	101310372	588	-193.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-30.62	518	20231024	11.97	836	-30.62	20230221	518	11.97	20231024	836	-30.62	20230221	518	11.97	20231024	0.88	N	012160	500	506 억	359776	N	N	0	N	N
8	20231130	100305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	585	13	2	2.27	17865022	30806	31.63	570	588	570	743	401	572	579.92	0.36	692	593	582	576	565	559	579	562	507	171	500	380	1	1	101310372	593	-195.00	0.22	12	0.03	-3.00	2699.00	836	20230221	-30.02	518	20231024	12.93	836	-30.02	20230221	518	12.93	20231024	836	-30.02	20230221	518	12.93	20231024	0.88	N	012160	500	506 억	359776	N	N	0	N	N
9	20231130	090307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	588	16	2	2.80	479770	836	0.86	570	588	570	743	401	572	573.89	0.36	0	593	582	576	565	559	579	562	507	171	500	380	1	1	101310372	596	-196.00	0.22	12	0.00	-3.00	2699.00	836	20230221	-29.67	518	20231024	13.51	836	-29.67	20230221	518	13.51	20231024	836	-29.67	20230221	518	13.51	20231024	0.88	N	012160	500	506 억	359776	N	N	0	N	N
10	20231129	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	572	-9	5	-1.55	55993388	97389	117.86	585	587	570	755	407	581	574.95	0.36	-701	597	589	577	569	557	593	573	507	174	500	390	1	1	101310372	579	-190.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-31.58	518	20231024	10.42	836	-31.58	20230221	518	10.42	20231024	836	-31.58	20230221	518	10.42	20231024	0.88	N	012160	500	506 억	359955	N	N	1	N	N
11	20231129	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	580	-1	5	-0.17	52956086	92084	111.44	585	587	570	755	407	581	575.08	0.36	1933	597	589	577	569	557	593	573	507	174	500	390	1	1	101310372	588	-193.33	0.21	12	0.09	-3.00	2699.00	836	20230221	-30.62	518	20231024	11.97	836	-30.62	20230221	518	11.97	20231024	836	-30.62	20230221	518	11.97	20231024	0.88	N	012160	500	506 억	359955	N	N	1	N	N
12	20231129	140307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	584	3	2	0.52	51377919	89357	108.14	585	587	570	755	407	581	574.97	0.36	2342	597	589	577	569	557	593	573	507	174	500	390	1	1	101310372	592	-194.67	0.22	12	0.09	-3.00	2699.00	836	20230221	-30.14	518	20231024	12.74	836	-30.14	20230221	518	12.74	20231024	836	-30.14	20230221	518	12.74	20231024	0.88	N	012160	500	506 억	359955	N	N	1	N	N
13	20231129	130309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	580	-1	5	-0.17	47314806	82371	99.68	585	587	570	755	407	581	574.41	0.36	4202	597	589	577	569	557	593	573	507	174	500	390	1	1	101310372	588	-193.33	0.21	12	0.08	-3.00	2699.00	836	20230221	-30.62	518	20231024	11.97	836	-30.62	20230221	518	11.97	20231024	836	-30.62	20230221	518	11.97	20231024	0.88	N	012160	500	506 억	359955	N	N	1	N	N
14	20231129	120308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	580	-1	5	-0.17	47296886	82340	99.64	585	587	570	755	407	581	574.41	0.36	4202	597	589	577	569	557	593	573	507	174	500	390	1	1	101310372	588	-193.33	0.21	12	0.08	-3.00	2699.00	836	20230221	-30.62	518	20231024	11.97	836	-30.62	20230221	518	11.97	20231024	836	-30.62	20230221	518	11.97	20231024	0.88	N	012160	500	506 억	359955	N	N	1	N	N
15	20231129	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	580	-1	5	-0.17	47056768	81926	99.14	585	587	570	755	407	581	574.38	0.36	4202	597	589	577	569	557	593	573	507	174	500	390	1	1	101310372	588	-193.33	0.21	12	0.08	-3.00	2699.00	836	20230221	-30.62	518	20231024	11.97	836	-30.62	20230221	518	11.97	20231024	836	-30.62	20230221	518	11.97	20231024	0.88	N	012160	500	506 억	359955	N	N	1	N	N
16	20231129	100305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	-7	5	-1.20	45050505	78436	94.92	585	587	570	755	407	581	574.36	0.36	4226	597	589	577	569	557	593	573	507	174	500	390	1	1	101310372	582	-191.33	0.21	12	0.08	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.88	N	012160	500	506 억	359955	N	N	1	N	N
17	20231129	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	585	4	2	0.69	36270	62	0.08	585	585	585	755	407	581	585.00	0.36	0	597	589	577	569	557	593	573	507	174	500	390	1	1	101310372	593	-195.00	0.22	12	0.00	-3.00	2699.00	836	20230221	-30.02	518	20231024	12.93	836	-30.02	20230221	518	12.93	20231024	836	-30.02	20230221	518	12.93	20231024	0.88	N	012160	500	506 억	359955	N	N	1	N	N
18	20231128	160307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	581	11	2	1.93	47366760	82634	124.81	570	585	565	741	399	570	573.21	0.36	-1787	583	576	572	565	561	574	563	507	171	500	380	1	1	101310372	589	-193.67	0.22	12	0.08	-3.00	2699.00	836	20230221	-30.50	518	20231024	12.16	836	-30.50	20230221	518	12.16	20231024	836	-30.50	20230221	518	12.16	20231024	0.88	N	012160	500	506 억	361074	N	N	1	N	N
19	20231128	150250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	579	9	2	1.58	46364722	80914	122.22	570	585	565	741	399	570	573.01	0.36	-1920	583	576	572	565	561	574	563	507	171	500	380	1	1	101310372	587	-193.00	0.21	12	0.08	-3.00	2699.00	836	20230221	-30.74	518	20231024	11.78	836	-30.74	20230221	518	11.78	20231024	836	-30.74	20230221	518	11.78	20231024	0.88	N	012160	500	506 억	361074	N	N	0	N	N
20	20231128	140304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	580	10	2	1.75	40067382	70117	105.91	570	582	565	741	399	570	571.44	0.36	-1034	583	576	572	565	561	574	563	507	171	500	380	1	1	101310372	588	-193.33	0.21	12	0.07	-3.00	2699.00	836	20230221	-30.62	518	20231024	11.97	836	-30.62	20230221	518	11.97	20231024	836	-30.62	20230221	518	11.97	20231024	0.88	N	012160	500	506 억	361074	N	N	0	N	N
21	20231128	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	1	2	0.18	24131034	42451	64.12	570	580	565	741	399	570	568.44	0.36	-475	583	576	572	565	561	574	563	507	171	500	380	1	1	101310372	578	-190.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.88	N	012160	500	506 억	361074	N	N	0	N	N
22	20231128	120305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	1	2	0.18	20134049	35451	53.55	570	580	565	741	399	570	567.94	0.36	17	583	576	572	565	561	574	563	507	171	500	380	1	1	101310372	578	-190.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.88	N	012160	500	506 억	361074	N	N	0	N	N
23	20231128	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	0	3	0.00	17776231	31296	47.27	570	580	565	741	399	570	568.00	0.36	-53	583	576	572	565	561	574	563	507	171	500	380	1	1	101310372	577	-190.00	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.88	N	012160	500	506 억	361074	N	N	0	N	N
24	20231128	100305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	567	-3	5	-0.53	14792423	26028	39.31	570	580	566	741	399	570	568.33	0.36	-48	583	576	572	565	561	574	563	507	171	500	380	1	1	101310372	574	-189.00	0.21	12	0.03	-3.00	2699.00	836	20230221	-32.18	518	20231024	9.46	836	-32.18	20230221	518	9.46	20231024	836	-32.18	20230221	518	9.46	20231024	0.88	N	012160	500	506 억	361074	N	N	0	N	N
25	20231128	090304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	579	9	2	1.58	106839	188	0.28	570	580	568	741	399	570	568.29	0.36	-3	583	576	572	565	561	574	563	507	171	500	380	1	1	101310372	587	-193.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-30.74	518	20231024	11.78	836	-30.74	20230221	518	11.78	20231024	836	-30.74	20230221	518	11.78	20231024	0.88	N	012160	500	506 억	361074	N	N	0	N	N
26	20231127	160305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	-6	5	-1.04	37911408	66205	177.40	578	579	568	748	404	576	572.64	0.35	2642	586	581	574	569	562	583	571	507	172	500	390	1	1	101310372	577	-190.00	0.21	12	0.07	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.88	N	012160	500	506 억	358432	N	N	0	N	N
27	20231127	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	-1	5	-0.17	33565821	58588	156.99	578	579	568	748	404	576	572.91	0.35	9538	586	581	574	569	562	583	571	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.06	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.88	N	012160	500	506 억	358432	N	N	0	N	N
28	20231127	140306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	577	1	2	0.17	31074095	54249	145.36	578	579	568	748	404	576	572.80	0.35	12375	586	581	574	569	562	583	571	507	172	500	390	1	1	101310372	585	-192.33	0.21	12	0.05	-3.00	2699.00	836	20230221	-30.98	518	20231024	11.39	836	-30.98	20230221	518	11.39	20231024	836	-30.98	20230221	518	11.39	20231024	0.88	N	012160	500	506 억	358432	N	N	0	N	N
29	20231127	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	577	1	2	0.17	30735618	53662	143.79	578	579	568	748	404	576	572.76	0.35	12958	586	581	574	569	562	583	571	507	172	500	390	1	1	101310372	585	-192.33	0.21	12	0.05	-3.00	2699.00	836	20230221	-30.98	518	20231024	11.39	836	-30.98	20230221	518	11.39	20231024	836	-30.98	20230221	518	11.39	20231024	0.88	N	012160	500	506 억	358432	N	N	0	N	N
30	20231127	120305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	576	0	3	0.00	29972604	52338	140.24	578	579	568	748	404	576	572.67	0.35	13402	586	581	574	569	562	583	571	507	172	500	390	1	1	101310372	584	-192.00	0.21	12	0.05	-3.00	2699.00	836	20230221	-31.10	518	20231024	11.20	836	-31.10	20230221	518	11.20	20231024	836	-31.10	20230221	518	11.20	20231024	0.88	N	012160	500	506 억	358432	N	N	0	N	N
31	20231127	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	578	2	2	0.35	8187150	14210	38.08	578	579	575	748	404	576	576.15	0.35	255	586	581	574	569	562	583	571	507	172	500	390	1	1	101310372	586	-192.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-30.86	518	20231024	11.58	836	-30.86	20230221	518	11.58	20231024	836	-30.86	20230221	518	11.58	20231024	0.88	N	012160	500	506 억	358432	N	N	0	N	N
32	20231127	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	579	3	2	0.52	7600345	13192	35.35	578	579	575	748	404	576	576.13	0.35	-318	586	581	574	569	562	583	571	507	172	500	390	1	1	101310372	587	-193.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-30.74	518	20231024	11.78	836	-30.74	20230221	518	11.78	20231024	836	-30.74	20230221	518	11.78	20231024	0.88	N	012160	500	506 억	358432	N	N	0	N	N
33	20231127	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	578	2	2	0.35	12139	21	0.06	578	579	578	748	404	576	578.05	0.35	0	586	581	574	569	562	583	571	507	172	500	390	1	1	101310372	586	-192.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-30.86	518	20231024	11.58	836	-30.86	20230221	518	11.58	20231024	836	-30.86	20230221	518	11.58	20231024	0.88	N	012160	500	506 억	358432	N	N	0	N	N
34	20231124	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	576	3	2	0.52	21407354	37320	149.10	573	579	567	744	402	573	573.62	0.36	-3129	583	578	574	569	565	576	567	507	171	500	380	1	1	101310372	584	-192.00	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.10	518	20231024	11.20	836	-31.10	20230221	518	11.20	20231024	836	-31.10	20230221	518	11.20	20231024	0.88	N	012160	500	506 억	361493	N	N	0	N	N
35	20231124	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	2	2	0.35	20771777	36214	144.68	573	579	567	744	402	573	573.58	0.36	-3130	583	578	574	569	565	576	567	507	171	500	380	1	1	101310372	583	-191.67	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.88	N	012160	500	506 억	361493	N	N	0	N	N
36	20231124	140304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	1	2	0.17	18539182	32328	129.16	573	579	567	744	402	573	573.47	0.36	-3048	583	578	574	569	565	576	567	507	171	500	380	1	1	101310372	582	-191.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.88	N	012160	500	506 억	361493	N	N	0	N	N
37	20231124	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	573	0	3	0.00	18223335	31776	126.95	573	579	567	744	402	573	573.49	0.36	-2995	583	578	574	569	565	576	567	507	171	500	380	1	1	101310372	581	-191.00	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.46	518	20231024	10.62	836	-31.46	20230221	518	10.62	20231024	836	-31.46	20230221	518	10.62	20231024	0.88	N	012160	500	506 억	361493	N	N	0	N	N
38	20231124	120305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	1	2	0.17	15473110	26976	107.77	573	579	567	744	402	573	573.59	0.36	-3527	583	578	574	569	565	576	567	507	171	500	380	1	1	101310372	582	-191.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.88	N	012160	500	506 억	361493	N	N	0	N	N
39	20231124	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	576	3	2	0.52	13663573	23818	95.16	573	579	567	744	402	573	573.67	0.36	-3410	583	578	574	569	565	576	567	507	171	500	380	1	1	101310372	584	-192.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.10	518	20231024	11.20	836	-31.10	20230221	518	11.20	20231024	836	-31.10	20230221	518	11.20	20231024	0.88	N	012160	500	506 억	361493	N	N	0	N	N
40	20231124	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	1	2	0.17	8210183	14323	57.22	573	579	567	744	402	573	573.22	0.36	-3238	583	578	574	569	565	576	567	507	171	500	380	1	1	101310372	582	-191.33	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.88	N	012160	500	506 억	361493	N	N	0	N	N
41	20231124	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	579	6	2	1.05	6882	12	0.05	573	579	573	744	402	573	573.50	0.36	0	583	578	574	569	565	576	567	507	171	500	380	1	1	101310372	587	-193.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-30.74	518	20231024	11.78	836	-30.74	20230221	518	11.78	20231024	836	-30.74	20230221	518	11.78	20231024	0.88	N	012160	500	506 억	361493	N	N	0	N	N
42	20231123	160259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	573	0	3	0.00	14331658	25030	82.59	578	579	570	744	402	573	572.58	0.36	-1647	578	575	572	569	566	574	568	507	171	500	380	1	1	101310372	581	-191.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.46	518	20231024	10.62	836	-31.46	20230221	518	10.62	20231024	836	-31.46	20230221	518	10.62	20231024	0.90	N	012160	500	506 억	362975	N	N	5	N	N
43	20231123	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	-2	5	-0.35	13919528	24309	80.21	578	579	570	744	402	573	572.61	0.36	-1648	578	575	572	569	566	574	568	507	171	500	380	1	1	101310372	578	-190.33	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.90	N	012160	500	506 억	362975	N	N	5	N	N
44	20231123	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	573	0	3	0.00	9753780	17038	56.22	578	579	570	744	402	573	572.47	0.36	-1627	578	575	572	569	566	574	568	507	171	500	380	1	1	101310372	581	-191.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.46	518	20231024	10.62	836	-31.46	20230221	518	10.62	20231024	836	-31.46	20230221	518	10.62	20231024	0.90	N	012160	500	506 억	362975	N	N	5	N	N
45	20231123	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	573	0	3	0.00	9423606	16461	54.31	578	579	570	744	402	573	572.48	0.36	-1541	578	575	572	569	566	574	568	507	171	500	380	1	1	101310372	581	-191.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.46	518	20231024	10.62	836	-31.46	20230221	518	10.62	20231024	836	-31.46	20230221	518	10.62	20231024	0.90	N	012160	500	506 억	362975	N	N	5	N	N
46	20231123	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	1	2	0.17	8332848	14554	48.02	578	579	570	744	402	573	572.55	0.36	-1538	578	575	572	569	566	574	568	507	171	500	380	1	1	101310372	582	-191.33	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.90	N	012160	500	506 억	362975	N	N	5	N	N
47	20231123	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	1	2	0.17	7968421	13917	45.92	578	579	570	744	402	573	572.57	0.36	-1402	578	575	572	569	566	574	568	507	171	500	380	1	1	101310372	582	-191.33	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.90	N	012160	500	506 억	362975	N	N	5	N	N
48	20231123	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	579	6	2	1.05	3648973	6378	21.04	578	579	570	744	402	573	572.12	0.36	-1042	578	575	572	569	566	574	568	507	171	500	380	1	1	101310372	587	-193.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-30.74	518	20231024	11.78	836	-30.74	20230221	518	11.78	20231024	836	-30.74	20230221	518	11.78	20231024	0.90	N	012160	500	506 억	362975	N	N	5	N	N
49	20231123	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	1	2	0.17	1313570	2304	7.60	578	578	570	744	402	573	570.13	0.36	-3	578	575	572	569	566	574	568	507	171	500	380	1	1	101310372	582	-191.33	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.90	N	012160	500	506 억	362975	N	N	5	N	N
50	20231122	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	573	-2	5	-0.35	17353611	30307	29.33	575	575	569	747	403	575	572.59	0.36	850	583	578	573	568	563	580	570	507	172	500	390	1	1	101310372	581	-191.00	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.46	518	20231024	10.62	836	-31.46	20230221	518	10.62	20231024	836	-31.46	20230221	518	10.62	20231024	0.90	N	012160	500	506 억	362125	N	N	5	N	N
51	20231122	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	0	3	0.00	15532409	27131	26.25	575	575	569	747	403	575	572.50	0.36	872	583	578	573	568	563	580	570	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.90	N	012160	500	506 억	362125	N	N	9	N	N
52	20231122	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	572	-3	5	-0.52	13751763	24018	23.24	575	575	569	747	403	575	572.56	0.36	846	583	578	573	568	563	580	570	507	172	500	390	1	1	101310372	579	-190.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.58	518	20231024	10.42	836	-31.58	20230221	518	10.42	20231024	836	-31.58	20230221	518	10.42	20231024	0.90	N	012160	500	506 억	362125	N	N	9	N	N
53	20231122	130306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	0	3	0.00	9153062	15966	15.45	575	575	569	747	403	575	573.28	0.36	75	583	578	573	568	563	580	570	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.90	N	012160	500	506 억	362125	N	N	9	N	N
54	20231122	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	0	3	0.00	4280243	7477	7.24	575	575	569	747	403	575	572.45	0.36	36	583	578	573	568	563	580	570	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.90	N	012160	500	506 억	362125	N	N	9	N	N
55	20231122	110314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	0	3	0.00	785163	1374	1.33	575	575	569	747	403	575	571.44	0.36	-10	583	578	573	568	563	580	570	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.90	N	012160	500	506 억	362125	N	N	9	N	N
56	20231122	100307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	0	3	0.00	649094	1137	1.10	575	575	569	747	403	575	570.88	0.36	-13	583	578	573	568	563	580	570	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.90	N	012160	500	506 억	362125	N	N	9	N	N
57	20231122	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	0	3	0.00	6325	11	0.01	575	575	575	747	403	575	575.00	0.36	0	583	578	573	568	563	580	570	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.90	N	012160	500	506 억	362125	N	N	9	N	N
58	20231121	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	1	2	0.17	59063105	103319	139.51	575	578	568	746	402	574	571.66	0.36	162	583	578	569	564	555	581	567	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.90	N	012160	500	506 억	361663	N	N	9	N	N
59	20231121	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	1	2	0.17	58629384	102560	138.49	575	578	568	746	402	574	571.66	0.36	137	583	578	569	564	555	581	567	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.10	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.90	N	012160	500	506 억	361663	N	N	42	N	N
60	20231121	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	575	1	2	0.17	46394639	81104	109.52	575	578	568	746	402	574	572.04	0.36	92	583	578	569	564	555	581	567	507	172	500	390	1	1	101310372	583	-191.67	0.21	12	0.08	-3.00	2699.00	836	20230221	-31.22	518	20231024	11.00	836	-31.22	20230221	518	11.00	20231024	836	-31.22	20230221	518	11.00	20231024	0.90	N	012160	500	506 억	361663	N	N	42	N	N
61	20231121	130254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	0	3	0.00	41011488	71717	96.84	575	578	568	746	402	574	571.85	0.36	-239	583	578	569	564	555	581	567	507	172	500	390	1	1	101310372	582	-191.33	0.21	12	0.07	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.90	N	012160	500	506 억	361663	N	N	42	N	N
62	20231121	120254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	577	3	2	0.52	29758582	52044	70.28	575	578	568	746	402	574	571.80	0.36	-362	583	578	569	564	555	581	567	507	172	500	390	1	1	101310372	585	-192.33	0.21	12	0.05	-3.00	2699.00	836	20230221	-30.98	518	20231024	11.39	836	-30.98	20230221	518	11.39	20231024	836	-30.98	20230221	518	11.39	20231024	0.90	N	012160	500	506 억	361663	N	N	42	N	N
63	20231121	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	-4	5	-0.70	17060227	29741	40.16	575	578	570	746	402	574	573.63	0.36	-376	583	578	569	564	555	581	567	507	172	500	390	1	1	101310372	577	-190.00	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.90	N	012160	500	506 억	361663	N	N	42	N	N
64	20231121	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	0	3	0.00	14862274	25901	34.97	575	578	570	746	402	574	573.81	0.36	-546	583	578	569	564	555	581	567	507	172	500	390	1	1	101310372	582	-191.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.90	N	012160	500	506 억	361663	N	N	42	N	N
65	20231121	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	578	4	2	0.70	5833728	10111	13.65	575	578	575	746	402	574	576.97	0.36	-1042	583	578	569	564	555	581	567	507	172	500	390	1	1	101310372	586	-192.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-30.86	518	20231024	11.58	836	-30.86	20230221	518	11.58	20231024	836	-30.86	20230221	518	11.58	20231024	0.90	N	012160	500	506 억	361663	N	N	42	N	N
66	20231120	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	6	2	1.06	42135919	74053	114.00	565	574	560	738	398	568	569.00	0.36	89	585	576	565	556	545	581	561	507	170	500	380	1	1	101310372	582	-191.33	0.21	12	0.07	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.90	N	012160	500	506 억	361474	N	N	42	N	N
67	20231120	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	2	2	0.35	38302281	67364	103.70	565	574	560	738	398	568	568.59	0.36	186	585	576	565	556	545	581	561	507	170	500	380	1	1	101310372	577	-190.00	0.21	12	0.07	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.90	N	012160	500	506 억	361474	N	N	35	N	N
68	20231120	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	3	2	0.53	32870166	57861	89.07	565	574	560	738	398	568	568.09	0.36	175	585	576	565	556	545	581	561	507	170	500	380	1	1	101310372	578	-190.33	0.21	12	0.06	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.90	N	012160	500	506 억	361474	N	N	35	N	N
69	20231120	130252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	3	2	0.53	32857612	57839	89.04	565	574	560	738	398	568	568.09	0.36	175	585	576	565	556	545	581	561	507	170	500	380	1	1	101310372	578	-190.33	0.21	12	0.06	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.90	N	012160	500	506 억	361474	N	N	35	N	N
70	20231120	120251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	572	4	2	0.70	27813599	49000	75.43	565	574	560	738	398	568	567.62	0.36	175	585	576	565	556	545	581	561	507	170	500	380	1	1	101310372	579	-190.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-31.58	518	20231024	10.42	836	-31.58	20230221	518	10.42	20231024	836	-31.58	20230221	518	10.42	20231024	0.90	N	012160	500	506 억	361474	N	N	35	N	N
71	20231120	110251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	3	2	0.53	19177741	33845	52.10	565	574	560	738	398	568	566.63	0.36	185	585	576	565	556	545	581	561	507	170	500	380	1	1	101310372	578	-190.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.90	N	012160	500	506 억	361474	N	N	35	N	N
72	20231120	100251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	0	3	0.00	7545560	13340	20.54	565	574	560	738	398	568	565.63	0.36	-346	585	576	565	556	545	581	561	507	170	500	380	1	1	101310372	575	-189.33	0.21	12	0.01	-3.00	2699.00	836	20230221	-32.06	518	20231024	9.65	836	-32.06	20230221	518	9.65	20231024	836	-32.06	20230221	518	9.65	20231024	0.90	N	012160	500	506 억	361474	N	N	35	N	N
73	20231120	090251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	564	-4	5	-0.70	1138465	2015	3.10	565	565	564	738	398	568	565.00	0.36	-10	585	576	565	556	545	581	561	507	170	500	380	1	1	101310372	571	-188.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-32.54	518	20231024	8.88	836	-32.54	20230221	518	8.88	20231024	836	-32.54	20230221	518	8.88	20231024	0.90	N	012160	500	506 억	361474	N	N	35	N	N
74	20231117	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	0	3	0.00	36492095	64959	128.67	560	574	554	738	398	568	561.77	0.36	-1172	580	573	568	561	556	571	559	507	170	500	380	1	1	101310372	575	-189.33	0.21	12	0.06	-3.00	2699.00	836	20230221	-32.06	518	20231024	9.65	836	-32.06	20230221	518	9.65	20231024	836	-32.06	20230221	518	9.65	20231024	0.90	N	012160	500	506 억	362358	N	N	35	N	N
75	20231117	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	-11	5	-1.94	29964637	53227	105.43	560	574	556	738	398	568	562.96	0.36	-1024	580	573	568	561	556	571	559	507	170	500	380	1	1	101310372	564	-185.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-33.37	518	20231024	7.53	836	-33.37	20230221	518	7.53	20231024	836	-33.37	20230221	518	7.53	20231024	0.90	N	012160	500	506 억	362358	N	N	0	N	N
76	20231117	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	565	-3	5	-0.53	25586562	45408	89.94	560	574	556	738	398	568	563.48	0.36	-1032	580	573	568	561	556	571	559	507	170	500	380	1	1	101310372	572	-188.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-32.42	518	20231024	9.07	836	-32.42	20230221	518	9.07	20231024	836	-32.42	20230221	518	9.07	20231024	0.90	N	012160	500	506 억	362358	N	N	0	N	N
77	20231117	130257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	565	-3	5	-0.53	25449225	45165	89.46	560	574	556	738	398	568	563.47	0.36	-1032	580	573	568	561	556	571	559	507	170	500	380	1	1	101310372	572	-188.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-32.42	518	20231024	9.07	836	-32.42	20230221	518	9.07	20231024	836	-32.42	20230221	518	9.07	20231024	0.90	N	012160	500	506 억	362358	N	N	0	N	N
78	20231117	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	568	0	3	0.00	25224883	44770	88.68	560	574	556	738	398	568	563.43	0.36	-1032	580	573	568	561	556	571	559	507	170	500	380	1	1	101310372	575	-189.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-32.06	518	20231024	9.65	836	-32.06	20230221	518	9.65	20231024	836	-32.06	20230221	518	9.65	20231024	0.90	N	012160	500	506 억	362358	N	N	0	N	N
79	20231117	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	565	-3	5	-0.53	20832489	36997	73.28	560	574	556	738	398	568	563.09	0.36	-1032	580	573	568	561	556	571	559	507	170	500	380	1	1	101310372	572	-188.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-32.42	518	20231024	9.07	836	-32.42	20230221	518	9.07	20231024	836	-32.42	20230221	518	9.07	20231024	0.90	N	012160	500	506 억	362358	N	N	0	N	N
80	20231117	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	562	-6	5	-1.06	19950118	35426	70.17	560	574	556	738	398	568	563.15	0.36	-1088	580	573	568	561	556	571	559	507	170	500	380	1	1	101310372	569	-187.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-32.78	518	20231024	8.49	836	-32.78	20230221	518	8.49	20231024	836	-32.78	20230221	518	8.49	20231024	0.90	N	012160	500	506 억	362358	N	N	0	N	N
81	20231117	090257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	6	2	1.06	669394	1195	2.37	560	574	560	738	398	568	560.16	0.36	0	580	573	568	561	556	571	559	507	170	500	380	1	1	101310372	582	-191.33	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.90	N	012160	500	506 억	362358	N	N	0	N	N
82	20231116	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	0	3	0.00	28232864	49700	55.96	575	575	563	741	399	570	568.07	0.36	394	582	576	564	558	546	579	561	507	171	500	380	1	1	101310372	577	-190.00	0.21	12	0.05	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.90	N	012160	500	506 억	361441	N	N	0	N	N
83	20231116	150256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	572	2	2	0.35	28200298	49643	55.90	575	575	563	741	399	570	568.06	0.36	398	582	576	564	558	546	579	561	507	171	500	380	1	1	101310372	579	-190.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-31.58	518	20231024	10.42	836	-31.58	20230221	518	10.42	20231024	836	-31.58	20230221	518	10.42	20231024	0.90	N	012160	500	506 억	361441	N	N	0	N	N
84	20231116	140252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	567	-3	5	-0.53	27795387	48933	55.10	575	575	563	741	399	570	568.03	0.36	687	582	576	564	558	546	579	561	507	171	500	380	1	1	101310372	574	-189.00	0.21	12	0.05	-3.00	2699.00	836	20230221	-32.18	518	20231024	9.46	836	-32.18	20230221	518	9.46	20231024	836	-32.18	20230221	518	9.46	20231024	0.90	N	012160	500	506 억	361441	N	N	0	N	N
85	20231116	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	571	1	2	0.18	25607900	45077	50.76	575	575	563	741	399	570	568.09	0.36	686	582	576	564	558	546	579	561	507	171	500	380	1	1	101310372	578	-190.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-31.70	518	20231024	10.23	836	-31.70	20230221	518	10.23	20231024	836	-31.70	20230221	518	10.23	20231024	0.90	N	012160	500	506 억	361441	N	N	0	N	N
86	20231116	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	572	2	2	0.35	12640300	22214	25.01	575	575	563	741	399	570	569.02	0.36	564	582	576	564	558	546	579	561	507	171	500	380	1	1	101310372	579	-190.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-31.58	518	20231024	10.42	836	-31.58	20230221	518	10.42	20231024	836	-31.58	20230221	518	10.42	20231024	0.90	N	012160	500	506 억	361441	N	N	0	N	N
87	20231116	110255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	569	-1	5	-0.18	8307823	14609	16.45	575	575	563	741	399	570	568.68	0.36	565	582	576	564	558	546	579	561	507	171	500	380	1	1	101310372	576	-189.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-31.94	518	20231024	9.85	836	-31.94	20230221	518	9.85	20231024	836	-31.94	20230221	518	9.85	20231024	0.90	N	012160	500	506 억	361441	N	N	0	N	N
88	20231116	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	574	4	2	0.70	2136133	3723	4.19	575	575	563	741	399	570	573.77	0.36	-500	582	576	564	558	546	579	561	507	171	500	380	1	1	101310372	582	-191.33	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.34	518	20231024	10.81	836	-31.34	20230221	518	10.81	20231024	836	-31.34	20230221	518	10.81	20231024	0.90	N	012160	500	506 억	361441	N	N	0	N	N
89	20231116	090253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	0	3	0.00	0	0	0.00	0	0	0	741	399	570	0.00	0.36	0	582	576	564	558	546	579	561	507	171	500	380	1	1	101310372	577	-190.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.90	N	012160	500	506 억	361441	N	N	0	N	N
90	20231115	160242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	570	14	2	2.52	49785122	88809	204.02	558	570	552	722	390	556	560.59	0.37	-12481	562	559	553	550	544	560	551	507	166	500	370	1	1	101310372	577	-190.00	0.21	12	0.09	-3.00	2699.00	836	20230221	-31.82	518	20231024	10.04	836	-31.82	20230221	518	10.04	20231024	836	-31.82	20230221	518	10.04	20231024	0.90	N	012160	500	506 억	372900	N	N	74	N	N
91	20231115	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	562	6	2	1.08	28023187	50342	115.65	558	563	552	722	390	556	556.66	0.37	-240	562	559	553	550	544	560	551	507	166	500	370	1	1	101310372	569	-187.33	0.21	12	0.05	-3.00	2699.00	836	20230221	-32.78	518	20231024	8.49	836	-32.78	20230221	518	8.49	20231024	836	-32.78	20230221	518	8.49	20231024	0.90	N	012160	500	506 억	372900	N	N	74	N	N
92	20231115	140300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	2	2	0.36	23887596	42956	98.68	558	563	552	722	390	556	556.09	0.37	-253	562	559	553	550	544	560	551	507	166	500	370	1	1	101310372	565	-186.00	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.25	518	20231024	7.72	836	-33.25	20230221	518	7.72	20231024	836	-33.25	20230221	518	7.72	20231024	0.90	N	012160	500	506 억	372900	N	N	74	N	N
93	20231115	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	0	3	0.00	23050816	41452	95.23	558	563	552	722	390	556	556.08	0.37	-253	562	559	553	550	544	560	551	507	166	500	370	1	1	101310372	563	-185.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.49	518	20231024	7.34	836	-33.49	20230221	518	7.34	20231024	836	-33.49	20230221	518	7.34	20231024	0.90	N	012160	500	506 억	372900	N	N	74	N	N
94	20231115	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	0	3	0.00	13599968	24464	56.20	558	563	552	722	390	556	555.92	0.37	-249	562	559	553	550	544	560	551	507	166	500	370	1	1	101310372	563	-185.33	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.49	518	20231024	7.34	836	-33.49	20230221	518	7.34	20231024	836	-33.49	20230221	518	7.34	20231024	0.90	N	012160	500	506 억	372900	N	N	74	N	N
95	20231115	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	1	2	0.18	12866296	23140	53.16	558	563	552	722	390	556	556.02	0.37	-249	562	559	553	550	544	560	551	507	166	500	370	1	1	101310372	564	-185.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.37	518	20231024	7.53	836	-33.37	20230221	518	7.53	20231024	836	-33.37	20230221	518	7.53	20231024	0.90	N	012160	500	506 억	372900	N	N	74	N	N
96	20231115	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	0	3	0.00	6479306	11642	26.75	558	563	552	722	390	556	556.55	0.37	-182	562	559	553	550	544	560	551	507	166	500	370	1	1	101310372	563	-185.33	0.21	12	0.01	-3.00	2699.00	836	20230221	-33.49	518	20231024	7.34	836	-33.49	20230221	518	7.34	20231024	836	-33.49	20230221	518	7.34	20231024	0.90	N	012160	500	506 억	372900	N	N	74	N	N
97	20231115	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	2	2	0.36	421413	755	1.73	558	561	558	722	390	556	558.16	0.37	-1	562	559	553	550	544	560	551	507	166	500	370	1	1	101310372	565	-186.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.25	518	20231024	7.72	836	-33.25	20230221	518	7.72	20231024	836	-33.25	20230221	518	7.72	20231024	0.90	N	012160	500	506 억	372900	N	N	74	N	N
98	20231114	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	2	2	0.36	23990982	43529	82.37	547	556	547	720	388	554	551.15	0.37	2711	572	563	551	542	530	564	543	507	166	500	370	1	1	101310372	563	-185.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.49	518	20231024	7.34	836	-33.49	20230221	518	7.34	20231024	836	-33.49	20230221	518	7.34	20231024	0.90	N	012160	500	506 억	370058	N	N	74	N	N
99	20231114	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	2	2	0.36	23914810	43392	82.11	547	556	547	720	388	554	551.13	0.37	2704	572	563	551	542	530	564	543	507	166	500	370	1	1	101310372	563	-185.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.49	518	20231024	7.34	836	-33.49	20230221	518	7.34	20231024	836	-33.49	20230221	518	7.34	20231024	0.90	N	012160	500	506 억	370058	N	N	77	N	N
100	20231114	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-2	5	-0.36	22089321	40085	75.86	547	556	547	720	388	554	551.06	0.37	2705	572	563	551	542	530	564	543	507	166	500	370	1	1	101310372	559	-184.00	0.20	12	0.04	-3.00	2699.00	836	20230221	-33.97	518	20231024	6.56	836	-33.97	20230221	518	6.56	20231024	836	-33.97	20230221	518	6.56	20231024	0.90	N	012160	500	506 억	370058	N	N	77	N	N
101	20231114	130257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	2	2	0.36	19876383	36076	68.27	547	556	547	720	388	554	550.96	0.37	2743	572	563	551	542	530	564	543	507	166	500	370	1	1	101310372	563	-185.33	0.21	12	0.04	-3.00	2699.00	836	20230221	-33.49	518	20231024	7.34	836	-33.49	20230221	518	7.34	20231024	836	-33.49	20230221	518	7.34	20231024	0.90	N	012160	500	506 억	370058	N	N	77	N	N
102	20231114	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-2	5	-0.36	17581340	31895	60.36	547	556	547	720	388	554	551.23	0.37	2710	572	563	551	542	530	564	543	507	166	500	370	1	1	101310372	559	-184.00	0.20	12	0.03	-3.00	2699.00	836	20230221	-33.97	518	20231024	6.56	836	-33.97	20230221	518	6.56	20231024	836	-33.97	20230221	518	6.56	20231024	0.90	N	012160	500	506 억	370058	N	N	77	N	N
103	20231114	110259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	2	2	0.36	16125870	29259	55.37	547	556	547	720	388	554	551.14	0.37	2710	572	563	551	542	530	564	543	507	166	500	370	1	1	101310372	563	-185.33	0.21	12	0.03	-3.00	2699.00	836	20230221	-33.49	518	20231024	7.34	836	-33.49	20230221	518	7.34	20231024	836	-33.49	20230221	518	7.34	20231024	0.90	N	012160	500	506 억	370058	N	N	77	N	N
104	20231114	100256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	0	3	0.00	10754963	19510	36.92	547	554	547	720	388	554	551.25	0.37	2841	572	563	551	542	530	564	543	507	166	500	370	1	1	101310372	561	-184.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.90	N	012160	500	506 억	370058	N	N	77	N	N
105	20231114	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-1	5	-0.18	1144912	2086	3.95	547	553	547	720	388	554	548.86	0.37	1080	572	563	551	542	530	564	543	507	166	500	370	1	1	101310372	560	-184.33	0.20	12	0.00	-3.00	2699.00	836	20230221	-33.85	518	20231024	6.76	836	-33.85	20230221	518	6.76	20231024	836	-33.85	20230221	518	6.76	20231024	0.90	N	012160	500	506 억	370058	N	N	77	N	N
106	20231113	160253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	0	3	0.00	27203489	49844	88.87	554	560	539	720	388	554	545.77	0.37	-8420	563	558	554	549	545	556	547	507	166	500	370	1	1	101310372	561	-184.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.90	N	012160	500	506 억	375181	N	N	77	N	N
107	20231113	150253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	543	-11	5	-1.99	26300431	48199	85.94	554	560	539	720	388	554	545.66	0.37	-8209	563	558	554	549	545	556	547	507	166	500	370	1	1	101310372	550	-181.00	0.20	12	0.05	-3.00	2699.00	836	20230221	-35.05	518	20231024	4.83	836	-35.05	20230221	518	4.83	20231024	836	-35.05	20230221	518	4.83	20231024	0.90	N	012160	500	506 억	375181	N	N	170	N	N
108	20231113	140251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	540	-14	5	-2.53	16062548	29312	52.26	554	560	540	720	388	554	547.99	0.37	-2399	563	558	554	549	545	556	547	507	166	500	370	1	1	101310372	547	-180.00	0.20	12	0.03	-3.00	2699.00	836	20230221	-35.41	518	20231024	4.25	836	-35.41	20230221	518	4.25	20231024	836	-35.41	20230221	518	4.25	20231024	0.90	N	012160	500	506 억	375181	N	N	170	N	N
109	20231113	130251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	0	3	0.00	9935097	18018	32.13	554	560	547	720	388	554	551.40	0.37	-467	563	558	554	549	545	556	547	507	166	500	370	1	1	101310372	561	-184.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.90	N	012160	500	506 억	375181	N	N	170	N	N
110	20231113	120251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	0	3	0.00	7741631	14026	25.01	554	560	549	720	388	554	551.95	0.37	-396	563	558	554	549	545	556	547	507	166	500	370	1	1	101310372	561	-184.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.90	N	012160	500	506 억	375181	N	N	170	N	N
111	20231113	110250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	2	2	0.36	7630877	13825	24.65	554	560	549	720	388	554	551.96	0.37	-395	563	558	554	549	545	556	547	507	166	500	370	1	1	101310372	563	-185.33	0.21	12	0.01	-3.00	2699.00	836	20230221	-33.49	518	20231024	7.34	836	-33.49	20230221	518	7.34	20231024	836	-33.49	20230221	518	7.34	20231024	0.90	N	012160	500	506 억	375181	N	N	170	N	N
112	20231113	100250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	549	-5	5	-0.90	7468397	13532	24.13	554	560	549	720	388	554	551.91	0.37	-278	563	558	554	549	545	556	547	507	166	500	370	1	1	101310372	556	-183.00	0.20	12	0.01	-3.00	2699.00	836	20230221	-34.33	518	20231024	5.98	836	-34.33	20230221	518	5.98	20231024	836	-34.33	20230221	518	5.98	20231024	0.90	N	012160	500	506 억	375181	N	N	170	N	N
113	20231113	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	0	3	0.00	201656	364	0.65	554	554	554	720	388	554	554.00	0.37	0	563	558	554	549	545	556	547	507	166	500	370	1	1	101310372	561	-184.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.90	N	012160	500	506 억	375181	N	N	170	N	N
114	20231110	160252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	-6	5	-1.07	30954499	56087	68.62	559	559	550	728	392	560	551.90	0.37	3692	569	564	555	550	541	567	553	507	168	500	380	1	1	101310372	561	-184.67	0.21	12	0.06	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.90	N	012160	500	506 억	373619	N	N	170	N	N
115	20231110	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	-6	5	-1.07	25460348	46169	56.48	559	559	550	728	392	560	551.46	0.37	3043	569	564	555	550	541	567	553	507	168	500	380	1	1	101310372	561	-184.67	0.21	12	0.05	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.90	N	012160	500	506 억	373619	N	N	32	N	N
116	20231110	140253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-7	5	-1.25	23139397	41964	51.34	559	559	550	728	392	560	551.41	0.37	1687	569	564	555	550	541	567	553	507	168	500	380	1	1	101310372	560	-184.33	0.20	12	0.04	-3.00	2699.00	836	20230221	-33.85	518	20231024	6.76	836	-33.85	20230221	518	6.76	20231024	836	-33.85	20230221	518	6.76	20231024	0.90	N	012160	500	506 억	373619	N	N	32	N	N
117	20231110	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-7	5	-1.25	21732010	39419	48.23	559	559	550	728	392	560	551.31	0.37	1906	569	564	555	550	541	567	553	507	168	500	380	1	1	101310372	560	-184.33	0.20	12	0.04	-3.00	2699.00	836	20230221	-33.85	518	20231024	6.76	836	-33.85	20230221	518	6.76	20231024	836	-33.85	20230221	518	6.76	20231024	0.90	N	012160	500	506 억	373619	N	N	32	N	N
118	20231110	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	-6	5	-1.07	19139363	34714	42.47	559	559	550	728	392	560	551.34	0.37	2015	569	564	555	550	541	567	553	507	168	500	380	1	1	101310372	561	-184.67	0.21	12	0.03	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.90	N	012160	500	506 억	373619	N	N	32	N	N
119	20231110	110252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	-5	5	-0.89	17960528	32597	39.88	559	559	550	728	392	560	550.99	0.37	2028	569	564	555	550	541	567	553	507	168	500	380	1	1	101310372	562	-185.00	0.21	12	0.03	-3.00	2699.00	836	20230221	-33.61	518	20231024	7.14	836	-33.61	20230221	518	7.14	20231024	836	-33.61	20230221	518	7.14	20231024	0.90	N	012160	500	506 억	373619	N	N	32	N	N
120	20231110	100254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-8	5	-1.43	16142773	29298	35.84	559	559	550	728	392	560	550.99	0.37	2010	569	564	555	550	541	567	553	507	168	500	380	1	1	101310372	559	-184.00	0.20	12	0.03	-3.00	2699.00	836	20230221	-33.97	518	20231024	6.56	836	-33.97	20230221	518	6.56	20231024	836	-33.97	20230221	518	6.56	20231024	0.90	N	012160	500	506 억	373619	N	N	32	N	N
121	20231110	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	557	-3	5	-0.54	309141	557	0.68	559	559	555	728	392	560	555.01	0.37	-1	569	564	555	550	541	567	553	507	168	500	380	1	1	101310372	564	-185.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.37	518	20231024	7.53	836	-33.37	20230221	518	7.53	20231024	836	-33.37	20230221	518	7.53	20231024	0.90	N	012160	500	506 억	373619	N	N	32	N	N
122	20231109	160247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	6	2	1.08	45081335	81737	474.09	550	560	546	720	388	554	551.54	0.37	-868	566	559	554	547	542	557	545	507	166	500	370	1	1	101310372	567	-186.67	0.21	12	0.08	-3.00	2699.00	836	20230221	-33.01	518	20231024	8.11	836	-33.01	20230221	518	8.11	20231024	836	-33.01	20230221	518	8.11	20231024	0.90	N	012160	500	506 억	374151	N	N	32	N	N
123	20231109	150249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	556	2	2	0.36	41509224	75289	436.69	550	559	546	720	388	554	551.33	0.37	-840	566	559	554	547	542	557	545	507	166	500	370	1	1	101310372	563	-185.33	0.21	12	0.07	-3.00	2699.00	836	20230221	-33.49	518	20231024	7.34	836	-33.49	20230221	518	7.34	20231024	836	-33.49	20230221	518	7.34	20231024	0.90	N	012160	500	506 억	374151	N	N	2	N	N
124	20231109	140247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	551	-3	5	-0.54	17454473	31724	184.00	550	554	546	720	388	554	550.20	0.37	-797	566	559	554	547	542	557	545	507	166	500	370	1	1	101310372	558	-183.67	0.20	12	0.03	-3.00	2699.00	836	20230221	-34.09	518	20231024	6.37	836	-34.09	20230221	518	6.37	20231024	836	-34.09	20230221	518	6.37	20231024	0.90	N	012160	500	506 억	374151	N	N	2	N	N
125	20231109	130248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	-4	5	-0.72	14164286	25750	149.35	550	554	546	720	388	554	550.07	0.37	-797	566	559	554	547	542	557	545	507	166	500	370	1	1	101310372	557	-183.33	0.20	12	0.03	-3.00	2699.00	836	20230221	-34.21	518	20231024	6.18	836	-34.21	20230221	518	6.18	20231024	836	-34.21	20230221	518	6.18	20231024	0.90	N	012160	500	506 억	374151	N	N	2	N	N
126	20231109	120249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-2	5	-0.36	13093260	23803	138.06	550	554	546	720	388	554	550.07	0.37	-783	566	559	554	547	542	557	545	507	166	500	370	1	1	101310372	559	-184.00	0.20	12	0.02	-3.00	2699.00	836	20230221	-33.97	518	20231024	6.56	836	-33.97	20230221	518	6.56	20231024	836	-33.97	20230221	518	6.56	20231024	0.90	N	012160	500	506 억	374151	N	N	2	N	N
127	20231109	110249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	-4	5	-0.72	8514590	15480	89.79	550	554	546	720	388	554	550.04	0.37	-795	566	559	554	547	542	557	545	507	166	500	370	1	1	101310372	557	-183.33	0.20	12	0.02	-3.00	2699.00	836	20230221	-34.21	518	20231024	6.18	836	-34.21	20230221	518	6.18	20231024	836	-34.21	20230221	518	6.18	20231024	0.90	N	012160	500	506 억	374151	N	N	2	N	N
128	20231109	100246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-1	5	-0.18	5931789	10796	62.62	550	554	546	720	388	554	549.44	0.37	-507	566	559	554	547	542	557	545	507	166	500	370	1	1	101310372	560	-184.33	0.20	12	0.01	-3.00	2699.00	836	20230221	-33.85	518	20231024	6.76	836	-33.85	20230221	518	6.76	20231024	836	-33.85	20230221	518	6.76	20231024	0.90	N	012160	500	506 억	374151	N	N	2	N	N
129	20231109	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-1	5	-0.18	275553	501	2.91	550	553	550	720	388	554	550.01	0.37	-1	566	559	554	547	542	557	545	507	166	500	370	1	1	101310372	560	-184.33	0.20	12	0.00	-3.00	2699.00	836	20230221	-33.85	518	20231024	6.76	836	-33.85	20230221	518	6.76	20231024	836	-33.85	20230221	518	6.76	20231024	0.90	N	012160	500	506 억	374151	N	N	2	N	N
130	20231108	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	-1	5	-0.18	9520584	17241	68.95	555	561	549	721	389	555	552.21	0.37	-2024	567	561	554	548	541	561	548	507	166	500	370	1	1	101310372	561	-184.67	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.91	N	012160	500	506 억	375840	N	N	2	N	N
131	20231108	150248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	-5	5	-0.90	9326263	16890	67.55	555	561	549	721	389	555	552.18	0.37	-1781	567	561	554	548	541	561	548	507	166	500	370	1	1	101310372	557	-183.33	0.20	12	0.02	-3.00	2699.00	836	20230221	-34.21	518	20231024	6.18	836	-34.21	20230221	518	6.18	20231024	836	-34.21	20230221	518	6.18	20231024	0.91	N	012160	500	506 억	375840	N	N	0	N	N
132	20231108	140246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	-1	5	-0.18	4048916	7294	29.17	555	561	552	721	389	555	555.10	0.37	-850	567	561	554	548	541	561	548	507	166	500	370	1	1	101310372	561	-184.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.91	N	012160	500	506 억	375840	N	N	0	N	N
133	20231108	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-3	5	-0.54	3636018	6546	26.18	555	561	552	721	389	555	555.46	0.37	-822	567	561	554	548	541	561	548	507	166	500	370	1	1	101310372	559	-184.00	0.20	12	0.01	-3.00	2699.00	836	20230221	-33.97	518	20231024	6.56	836	-33.97	20230221	518	6.56	20231024	836	-33.97	20230221	518	6.56	20231024	0.91	N	012160	500	506 억	375840	N	N	0	N	N
134	20231108	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	553	-2	5	-0.36	2994032	5384	21.53	555	561	552	721	389	555	556.10	0.37	-579	567	561	554	548	541	561	548	507	166	500	370	1	1	101310372	560	-184.33	0.20	12	0.01	-3.00	2699.00	836	20230221	-33.85	518	20231024	6.76	836	-33.85	20230221	518	6.76	20231024	836	-33.85	20230221	518	6.76	20231024	0.91	N	012160	500	506 억	375840	N	N	0	N	N
135	20231108	110246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	554	-1	5	-0.18	2965307	5332	21.32	555	561	554	721	389	555	556.13	0.37	-547	567	561	554	548	541	561	548	507	166	500	370	1	1	101310372	561	-184.67	0.21	12	0.01	-3.00	2699.00	836	20230221	-33.73	518	20231024	6.95	836	-33.73	20230221	518	6.95	20231024	836	-33.73	20230221	518	6.95	20231024	0.91	N	012160	500	506 억	375840	N	N	0	N	N
136	20231108	100246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	0	3	0.00	2301579	4136	16.54	555	561	554	721	389	555	556.47	0.37	-495	567	561	554	548	541	561	548	507	166	500	370	1	1	101310372	562	-185.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.61	518	20231024	7.14	836	-33.61	20230221	518	7.14	20231024	836	-33.61	20230221	518	7.14	20231024	0.91	N	012160	500	506 억	375840	N	N	0	N	N
137	20231108	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	5	2	0.90	106350	190	0.76	555	560	555	721	389	555	559.74	0.37	0	567	561	554	548	541	561	548	507	166	500	370	1	1	101310372	567	-186.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.01	518	20231024	8.11	836	-33.01	20230221	518	8.11	20231024	836	-33.01	20230221	518	8.11	20231024	0.91	N	012160	500	506 억	375840	N	N	0	N	N
138	20231107	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	0	3	0.00	13818117	25005	24.92	555	560	547	721	389	555	552.61	0.37	173	567	560	553	546	539	564	550	507	166	500	370	1	1	101310372	562	-185.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.61	518	20231024	7.14	836	-33.61	20230221	518	7.14	20231024	836	-33.61	20230221	518	7.14	20231024	0.91	N	012160	500	506 억	375601	N	N	6	N	N
139	20231107	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	552	-3	5	-0.54	13098952	23706	23.62	555	560	547	721	389	555	552.56	0.37	159	567	560	553	546	539	564	550	507	166	500	370	1	1	101310372	559	-184.00	0.20	12	0.02	-3.00	2699.00	836	20230221	-33.97	518	20231024	6.56	836	-33.97	20230221	518	6.56	20231024	836	-33.97	20230221	518	6.56	20231024	0.91	N	012160	500	506 억	375601	N	N	6	N	N
140	20231107	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	0	3	0.00	13071816	23657	23.58	555	560	547	721	389	555	552.56	0.37	158	567	560	553	546	539	564	550	507	166	500	370	1	1	101310372	562	-185.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.61	518	20231024	7.14	836	-33.61	20230221	518	7.14	20231024	836	-33.61	20230221	518	7.14	20231024	0.91	N	012160	500	506 억	375601	N	N	6	N	N
141	20231107	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	551	-4	5	-0.72	12398815	22437	22.36	555	560	547	721	389	555	552.61	0.37	158	567	560	553	546	539	564	550	507	166	500	370	1	1	101310372	558	-183.67	0.20	12	0.02	-3.00	2699.00	836	20230221	-34.09	518	20231024	6.37	836	-34.09	20230221	518	6.37	20231024	836	-34.09	20230221	518	6.37	20231024	0.91	N	012160	500	506 억	375601	N	N	6	N	N
142	20231107	120246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	-5	5	-0.90	11011025	19909	19.84	555	560	550	721	389	555	553.07	0.37	239	567	560	553	546	539	564	550	507	166	500	370	1	1	101310372	557	-183.33	0.20	12	0.02	-3.00	2699.00	836	20230221	-34.21	518	20231024	6.18	836	-34.21	20230221	518	6.18	20231024	836	-34.21	20230221	518	6.18	20231024	0.91	N	012160	500	506 억	375601	N	N	6	N	N
143	20231107	110246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	0	3	0.00	5930585	10717	10.68	555	560	551	721	389	555	553.38	0.37	262	567	560	553	546	539	564	550	507	166	500	370	1	1	101310372	562	-185.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-33.61	518	20231024	7.14	836	-33.61	20230221	518	7.14	20231024	836	-33.61	20230221	518	7.14	20231024	0.91	N	012160	500	506 억	375601	N	N	6	N	N
144	20231107	100248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	0	3	0.00	4538744	8203	8.17	555	560	551	721	389	555	553.30	0.37	221	567	560	553	546	539	564	550	507	166	500	370	1	1	101310372	562	-185.00	0.21	12	0.01	-3.00	2699.00	836	20230221	-33.61	518	20231024	7.14	836	-33.61	20230221	518	7.14	20231024	836	-33.61	20230221	518	7.14	20231024	0.91	N	012160	500	506 억	375601	N	N	6	N	N
145	20231107	090242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	560	5	2	0.90	11150	20	0.02	555	560	555	721	389	555	557.50	0.37	0	567	560	553	546	539	564	550	507	166	500	370	1	1	101310372	567	-186.67	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.01	518	20231024	8.11	836	-33.01	20230221	518	8.11	20231024	836	-33.01	20230221	518	8.11	20231024	0.91	N	012160	500	506 억	375601	N	N	6	N	N
146	20231106	160241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	5	2	0.91	55103921	100129	162.48	550	560	546	715	385	550	550.33	0.37	2832	562	555	548	541	534	559	545	507	165	500	370	1	1	101310372	562	-185.00	0.21	12	0.10	-3.00	2699.00	836	20230221	-33.61	518	20231024	7.14	836	-33.61	20230221	518	7.14	20231024	836	-33.61	20230221	518	7.14	20231024	0.91	N	012160	500	506 억	372906	N	N	6	N	N
147	20231106	150242	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	5	2	0.91	51503371	93607	151.90	550	560	546	715	385	550	550.21	0.37	2727	562	555	548	541	534	559	545	507	165	500	370	1	1	101310372	562	-185.00	0.21	12	0.09	-3.00	2699.00	836	20230221	-33.61	518	20231024	7.14	836	-33.61	20230221	518	7.14	20231024	836	-33.61	20230221	518	7.14	20231024	0.91	N	012160	500	506 억	372906	N	N	0	N	N
148	20231106	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	0	3	0.00	47768672	86846	140.93	550	560	546	715	385	550	550.04	0.37	2853	562	555	548	541	534	559	545	507	165	500	370	1	1	101310372	557	-183.33	0.20	12	0.09	-3.00	2699.00	836	20230221	-34.21	518	20231024	6.18	836	-34.21	20230221	518	6.18	20231024	836	-34.21	20230221	518	6.18	20231024	0.91	N	012160	500	506 억	372906	N	N	0	N	N
149	20231106	130243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	549	-1	5	-0.18	38794270	70527	114.45	550	560	546	715	385	550	550.06	0.37	2785	562	555	548	541	534	559	545	507	165	500	370	1	1	101310372	556	-183.00	0.20	12	0.07	-3.00	2699.00	836	20230221	-34.33	518	20231024	5.98	836	-34.33	20230221	518	5.98	20231024	836	-34.33	20230221	518	5.98	20231024	0.91	N	012160	500	506 억	372906	N	N	0	N	N
150	20231106	120243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	0	3	0.00	35621911	64750	105.07	550	560	546	715	385	550	550.15	0.37	2776	562	555	548	541	534	559	545	507	165	500	370	1	1	101310372	557	-183.33	0.20	12	0.06	-3.00	2699.00	836	20230221	-34.21	518	20231024	6.18	836	-34.21	20230221	518	6.18	20231024	836	-34.21	20230221	518	6.18	20231024	0.91	N	012160	500	506 억	372906	N	N	0	N	N
151	20231106	110244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	551	1	2	0.18	33071281	60096	97.52	550	560	546	715	385	550	550.31	0.37	2773	562	555	548	541	534	559	545	507	165	500	370	1	1	101310372	558	-183.67	0.20	12	0.06	-3.00	2699.00	836	20230221	-34.09	518	20231024	6.37	836	-34.09	20230221	518	6.37	20231024	836	-34.09	20230221	518	6.37	20231024	0.91	N	012160	500	506 억	372906	N	N	0	N	N
152	20231106	100232	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	5	2	0.91	13369616	24178	39.23	550	560	550	715	385	550	552.97	0.37	2568	562	555	548	541	534	559	545	507	165	500	370	1	1	101310372	562	-185.00	0.21	12	0.02	-3.00	2699.00	836	20230221	-33.61	518	20231024	7.14	836	-33.61	20230221	518	7.14	20231024	836	-33.61	20230221	518	7.14	20231024	0.91	N	012160	500	506 억	372906	N	N	0	N	N
153	20231106	090243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	558	8	2	1.45	2294119	4171	6.77	550	560	550	715	385	550	550.02	0.37	-1	562	555	548	541	534	559	545	507	165	500	370	1	1	101310372	565	-186.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.25	518	20231024	7.72	836	-33.25	20230221	518	7.72	20231024	836	-33.25	20230221	518	7.72	20231024	0.91	N	012160	500	506 억	372906	N	N	0	N	N
154	20231103	160239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	7	2	1.29	33646130	61625	146.04	541	555	541	705	381	543	545.98	0.37	-3311	557	550	543	536	529	553	539	507	162	500	360	1	1	101310372	557	-183.33	0.20	12	0.06	-3.00	2699.00	836	20230221	-34.21	518	20231024	6.18	836	-34.21	20230221	518	6.18	20231024	836	-34.21	20230221	518	6.18	20231024	0.91	N	012160	500	506 억	376217	N	N	0	N	N
155	20231103	150240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	546	3	2	0.55	28922913	52988	125.58	541	555	541	705	381	543	545.84	0.37	-3289	557	550	543	536	529	553	539	507	162	500	360	1	1	101310372	553	-182.00	0.20	12	0.05	-3.00	2699.00	836	20230221	-34.69	518	20231024	5.41	836	-34.69	20230221	518	5.41	20231024	836	-34.69	20230221	518	5.41	20231024	0.91	N	012160	500	506 억	376217	N	N	0	N	N
156	20231103	140241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	545	2	2	0.37	18156703	33227	78.74	541	555	541	705	381	543	546.45	0.37	403	557	550	543	536	529	553	539	507	162	500	360	1	1	101310372	552	-181.67	0.20	12	0.03	-3.00	2699.00	836	20230221	-34.81	518	20231024	5.21	836	-34.81	20230221	518	5.21	20231024	836	-34.81	20230221	518	5.21	20231024	0.91	N	012160	500	506 억	376217	N	N	0	N	N
157	20231103	130239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	546	3	2	0.55	17747216	32477	76.97	541	555	541	705	381	543	546.46	0.37	408	557	550	543	536	529	553	539	507	162	500	360	1	1	101310372	553	-182.00	0.20	12	0.03	-3.00	2699.00	836	20230221	-34.69	518	20231024	5.41	836	-34.69	20230221	518	5.41	20231024	836	-34.69	20230221	518	5.41	20231024	0.91	N	012160	500	506 억	376217	N	N	0	N	N
158	20231103	120239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	546	3	2	0.55	16925763	30973	73.40	541	555	541	705	381	543	546.47	0.37	691	557	550	543	536	529	553	539	507	162	500	360	1	1	101310372	553	-182.00	0.20	12	0.03	-3.00	2699.00	836	20230221	-34.69	518	20231024	5.41	836	-34.69	20230221	518	5.41	20231024	836	-34.69	20230221	518	5.41	20231024	0.91	N	012160	500	506 억	376217	N	N	0	N	N
159	20231103	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	7	2	1.29	8421470	15417	36.54	541	555	541	705	381	543	546.25	0.37	896	557	550	543	536	529	553	539	507	162	500	360	1	1	101310372	557	-183.33	0.20	12	0.02	-3.00	2699.00	836	20230221	-34.21	518	20231024	6.18	836	-34.21	20230221	518	6.18	20231024	836	-34.21	20230221	518	6.18	20231024	0.91	N	012160	500	506 억	376217	N	N	0	N	N
160	20231103	100238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	547	4	2	0.74	4708416	8644	20.49	541	555	541	705	381	543	544.71	0.37	3641	557	550	543	536	529	553	539	507	162	500	360	1	1	101310372	554	-182.33	0.20	12	0.01	-3.00	2699.00	836	20230221	-34.57	518	20231024	5.60	836	-34.57	20230221	518	5.60	20231024	836	-34.57	20230221	518	5.60	20231024	0.91	N	012160	500	506 억	376217	N	N	0	N	N
161	20231103	090238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	555	12	2	2.21	554246	1024	2.43	541	555	541	705	381	543	541.19	0.37	0	557	550	543	536	529	553	539	507	162	500	360	1	1	101310372	562	-185.00	0.21	12	0.00	-3.00	2699.00	836	20230221	-33.61	518	20231024	7.14	836	-33.61	20230221	518	7.14	20231024	836	-33.61	20230221	518	7.14	20231024	0.91	N	012160	500	506 억	376217	N	N	0	N	N
162	20231102	160237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	543	2	2	0.37	23020283	42181	46.14	536	550	536	703	379	541	545.75	0.37	-3512	573	556	543	526	513	550	520	507	162	500	360	1	1	101310372	550	-181.00	0.20	12	0.04	-3.00	2699.00	836	20230221	-35.05	518	20231024	4.83	836	-35.05	20230221	518	4.83	20231024	836	-35.05	20230221	518	4.83	20231024	0.91	N	012160	500	506 억	379528	N	N	0	N	N
163	20231102	150241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	541	0	3	0.00	22386563	41011	44.86	536	550	536	703	379	541	545.87	0.37	-3327	573	556	543	526	513	550	520	507	162	500	360	1	1	101310372	548	-180.33	0.20	12	0.04	-3.00	2699.00	836	20230221	-35.29	518	20231024	4.44	836	-35.29	20230221	518	4.44	20231024	836	-35.29	20230221	518	4.44	20231024	0.91	N	012160	500	506 억	379528	N	N	0	N	N
164	20231102	140238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	543	2	2	0.37	21189722	38794	42.43	536	550	536	703	379	541	546.21	0.37	-2630	573	556	543	526	513	550	520	507	162	500	360	1	1	101310372	550	-181.00	0.20	12	0.04	-3.00	2699.00	836	20230221	-35.05	518	20231024	4.83	836	-35.05	20230221	518	4.83	20231024	836	-35.05	20230221	518	4.83	20231024	0.91	N	012160	500	506 억	379528	N	N	0	N	N
165	20231102	130238	57	100.00	KOSPI	철강.금속	N	N	N	N	N	544	3	2	0.55	19213574	35138	38.43	536	550	536	703	379	541	546.80	0.37	-2174	573	556	543	526	513	550	520	507	162	500	360	1	1	101310372	551	-181.33	0.20	12	0.03	-3.00	2699.00	836	20230221	-34.93	518	20231024	5.02	836	-34.93	20230221	518	5.02	20231024	836	-34.93	20230221	518	5.02	20231024	0.91	N	012160	500	506 억	379528	N	N	0	N	N
166	20231102	120236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	545	4	2	0.74	18020360	32941	36.03	536	550	536	703	379	541	547.05	0.37	-1074	573	556	543	526	513	550	520	507	162	500	360	1	1	101310372	552	-181.67	0.20	12	0.03	-3.00	2699.00	836	20230221	-34.81	518	20231024	5.21	836	-34.81	20230221	518	5.21	20231024	836	-34.81	20230221	518	5.21	20231024	0.91	N	012160	500	506 억	379528	N	N	0	N	N
167	20231102	110236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	546	5	2	0.92	17693968	32341	35.37	536	550	536	703	379	541	547.11	0.37	-709	573	556	543	526	513	550	520	507	162	500	360	1	1	101310372	553	-182.00	0.20	12	0.03	-3.00	2699.00	836	20230221	-34.69	518	20231024	5.41	836	-34.69	20230221	518	5.41	20231024	836	-34.69	20230221	518	5.41	20231024	0.91	N	012160	500	506 억	379528	N	N	0	N	N
168	20231102	100237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	548	7	2	1.29	9719142	17755	19.42	536	550	536	703	379	541	547.40	0.37	-1719	573	556	543	526	513	550	520	507	162	500	360	1	1	101310372	555	-182.67	0.20	12	0.02	-3.00	2699.00	836	20230221	-34.45	518	20231024	5.79	836	-34.45	20230221	518	5.79	20231024	836	-34.45	20230221	518	5.79	20231024	0.91	N	012160	500	506 억	379528	N	N	0	N	N
169	20231102	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	541	0	3	0.00	123296	230	0.25	536	541	536	703	379	541	536.07	0.37	0	573	556	543	526	513	550	520	507	162	500	360	1	1	101310372	548	-180.33	0.20	12	0.00	-3.00	2699.00	836	20230221	-35.29	518	20231024	4.44	836	-35.29	20230221	518	4.44	20231024	836	-35.29	20230221	518	4.44	20231024	0.91	N	012160	500	506 억	379528	N	N	0	N	N
170	20231101	160236	57	100.00	KOSPI	철강.금속	N	N	N	N	N	541	-6	5	-1.10	49804326	91425	136.13	546	560	530	711	383	547	544.76	0.38	-8785	559	552	542	535	525	556	539	507	164	500	370	1	1	101310372	548	-180.33	0.20	12	0.09	-3.00	2699.00	836	20230221	-35.29	518	20231024	4.44	836	-35.29	20230221	518	4.44	20231024	836	-35.29	20230221	518	4.44	20231024	0.91	N	012160	500	506 억	388313	N	N	0	N	N
171	20231101	150237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	540	-7	5	-1.28	43845643	80296	119.56	546	560	537	711	383	547	546.05	0.38	-8414	559	552	542	535	525	556	539	507	164	500	370	1	1	101310372	547	-180.00	0.20	12	0.08	-3.00	2699.00	836	20230221	-35.41	518	20231024	4.25	836	-35.41	20230221	518	4.25	20231024	836	-35.41	20230221	518	4.25	20231024	0.91	N	012160	500	506 억	388313	N	N	0	N	N
172	20231101	140235	57	100.00	KOSPI	철강.금속	N	N	N	N	N	540	-7	5	-1.28	38696311	70760	105.36	546	560	538	711	383	547	546.87	0.38	-7350	559	552	542	535	525	556	539	507	164	500	370	1	1	101310372	547	-180.00	0.20	12	0.07	-3.00	2699.00	836	20230221	-35.41	518	20231024	4.25	836	-35.41	20230221	518	4.25	20231024	836	-35.41	20230221	518	4.25	20231024	0.91	N	012160	500	506 억	388313	N	N	0	N	N
173	20231101	130237	57	100.00	KOSPI	철강.금속	N	N	N	N	N	541	-6	5	-1.10	37499980	68543	102.06	546	560	538	711	383	547	547.10	0.38	-6144	559	552	542	535	525	556	539	507	164	500	370	1	1	101310372	548	-180.33	0.20	12	0.07	-3.00	2699.00	836	20230221	-35.29	518	20231024	4.44	836	-35.29	20230221	518	4.44	20231024	836	-35.29	20230221	518	4.44	20231024	0.91	N	012160	500	506 억	388313	N	N	0	N	N
174	20231101	120241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	546	-1	5	-0.18	32592021	59454	88.53	546	560	539	711	383	547	548.19	0.38	-5556	559	552	542	535	525	556	539	507	164	500	370	1	1	101310372	553	-182.00	0.20	12	0.06	-3.00	2699.00	836	20230221	-34.69	518	20231024	5.41	836	-34.69	20230221	518	5.41	20231024	836	-34.69	20230221	518	5.41	20231024	0.91	N	012160	500	506 억	388313	N	N	0	N	N
175	20231101	110241	57	100.00	KOSPI	철강.금속	N	N	N	N	N	550	3	2	0.55	27031562	49255	73.34	546	560	539	711	383	547	548.81	0.38	-5579	559	552	542	535	525	556	539	507	164	500	370	1	1	101310372	557	-183.33	0.20	12	0.05	-3.00	2699.00	836	20230221	-34.21	518	20231024	6.18	836	-34.21	20230221	518	6.18	20231024	836	-34.21	20230221	518	6.18	20231024	0.91	N	012160	500	506 억	388313	N	N	0	N	N
176	20231101	100239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	549	2	2	0.37	21040241	38315	57.05	546	560	539	711	383	547	549.14	0.38	-5577	559	552	542	535	525	556	539	507	164	500	370	1	1	101310372	556	-183.00	0.20	12	0.04	-3.00	2699.00	836	20230221	-34.33	518	20231024	5.98	836	-34.33	20230221	518	5.98	20231024	836	-34.33	20230221	518	5.98	20231024	0.91	N	012160	500	506 억	388313	N	N	0	N	N
177	20231101	090239	57	100.00	KOSPI	철강.금속	N	N	N	N	N	539	-8	5	-1.46	324135	594	0.88	546	546	539	711	383	547	545.68	0.38	0	559	552	542	535	525	556	539	507	164	500	370	1	1	101310372	546	-179.67	0.20	12	0.00	-3.00	2699.00	836	20230221	-35.53	518	20231024	4.05	836	-35.53	20230221	518	4.05	20231024	836	-35.53	20230221	518	4.05	20231024	0.91	N	012160	500	506 억	388313	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History