KissMeData/012160/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160312	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	-2	5	-0.50	8975887	22276	19.21	415	415	401	525	283	404	402.94	0.76	292	434	418	411	395	388	415	392	507	121	500	280	1	1	101310372	407	-6.38	0.14	12	0.02	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.49	N	012160	500	506 억	769982	N	N	9	N	N
3	20241129	150314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	403	-1	5	-0.25	7608278	18875	16.27	415	415	401	525	283	404	403.09	0.76	269	434	418	411	395	388	415	392	507	121	500	280	1	1	101310372	408	-6.40	0.14	12	0.02	-63.00	2935.00	682	20231212	-40.91	393	20241115	2.54	610	-33.93	20240423	393	2.54	20241115	682	-40.91	20231212	393	2.54	20241115	0.49	N	012160	500	506 억	769982	N	N	9	N	N
4	20241129	140313	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	-2	5	-0.50	6895500	17101	14.74	415	415	401	525	283	404	403.22	0.76	157	434	418	411	395	388	415	392	507	121	500	280	1	1	101310372	407	-6.38	0.14	12	0.02	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.49	N	012160	500	506 억	769982	N	N	9	N	N
5	20241129	130315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	404	0	3	0.00	4901913	12163	10.49	415	415	401	525	283	404	403.02	0.76	157	434	418	411	395	388	415	392	507	121	500	280	1	1	101310372	409	-6.41	0.14	12	0.01	-63.00	2935.00	682	20231212	-40.76	393	20241115	2.80	610	-33.77	20240423	393	2.80	20241115	682	-40.76	20231212	393	2.80	20241115	0.49	N	012160	500	506 억	769982	N	N	9	N	N
6	20241129	120316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	401	-3	5	-0.74	4754073	11796	10.17	415	415	401	525	283	404	403.02	0.76	157	434	418	411	395	388	415	392	507	121	500	280	1	1	101310372	406	-6.37	0.14	12	0.01	-63.00	2935.00	682	20231212	-41.20	393	20241115	2.04	610	-34.26	20240423	393	2.04	20241115	682	-41.20	20231212	393	2.04	20241115	0.49	N	012160	500	506 억	769982	N	N	9	N	N
7	20241129	110315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	404	0	3	0.00	2507951	6204	5.35	415	415	402	525	283	404	404.25	0.76	52	434	418	411	395	388	415	392	507	121	500	280	1	1	101310372	409	-6.41	0.14	12	0.01	-63.00	2935.00	682	20231212	-40.76	393	20241115	2.80	610	-33.77	20240423	393	2.80	20241115	682	-40.76	20231212	393	2.80	20241115	0.49	N	012160	500	506 억	769982	N	N	9	N	N
8	20241129	100315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	-2	5	-0.50	1179657	2902	2.50	415	415	402	525	283	404	406.50	0.76	52	434	418	411	395	388	415	392	507	121	500	280	1	1	101310372	407	-6.38	0.14	12	0.00	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.49	N	012160	500	506 억	769982	N	N	9	N	N
9	20241129	090314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	415	11	2	2.72	12450	30	0.03	415	415	415	525	283	404	415.00	0.76	-4	434	418	411	395	388	415	392	507	121	500	280	1	1	101310372	420	-6.59	0.14	12	0.00	-63.00	2935.00	682	20231212	-39.15	393	20241115	5.60	610	-31.97	20240423	393	5.60	20241115	682	-39.15	20231212	393	5.60	20241115	0.49	N	012160	500	506 억	769982	N	N	9	N	N
10	20241128	160311	57	100.00	KOSPI		철강.금속	N	N	N	N	N	404	-13	5	-3.12	47614353	115988	191.46	427	427	404	542	292	417	410.54	0.76	-171	433	424	419	410	405	422	408	507	125	500	290	1	1	101310372	409	-6.41	0.14	12	0.11	-63.00	2935.00	682	20231212	-40.76	393	20241115	2.80	610	-33.77	20240423	393	2.80	20241115	682	-40.76	20231212	393	2.80	20241115	0.49	N	012160	500	506 억	770153	N	N	9	N	N
11	20241128	150318	57	100.00	KOSPI		철강.금속	N	N	N	N	N	411	-6	5	-1.44	33732298	81737	134.92	427	427	406	542	292	417	412.69	0.76	213	433	424	419	410	405	422	408	507	125	500	290	1	1	101310372	416	-6.52	0.14	12	0.08	-63.00	2935.00	682	20231212	-39.74	393	20241115	4.58	610	-32.62	20240423	393	4.58	20241115	682	-39.74	20231212	393	4.58	20241115	0.49	N	012160	500	506 억	770153	N	N	3	N	N
12	20241128	140318	57	100.00	KOSPI		철강.금속	N	N	N	N	N	409	-8	5	-1.92	25847386	62422	103.04	427	427	409	542	292	417	414.07	0.76	-1	433	424	419	410	405	422	408	507	125	500	290	1	1	101310372	414	-6.49	0.14	12	0.06	-63.00	2935.00	682	20231212	-40.03	393	20241115	4.07	610	-32.95	20240423	393	4.07	20241115	682	-40.03	20231212	393	4.07	20241115	0.49	N	012160	500	506 억	770153	N	N	3	N	N
13	20241128	130314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	418	1	2	0.24	22661457	54642	90.20	427	427	409	542	292	417	414.73	0.76	235	433	424	419	410	405	422	408	507	125	500	290	1	1	101310372	423	-6.63	0.14	12	0.05	-63.00	2935.00	682	20231212	-38.71	393	20241115	6.36	610	-31.48	20240423	393	6.36	20241115	682	-38.71	20231212	393	6.36	20241115	0.49	N	012160	500	506 억	770153	N	N	3	N	N
14	20241128	120316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	415	-2	5	-0.48	8155557	19483	32.16	427	427	415	542	292	417	418.60	0.76	-1301	433	424	419	410	405	422	408	507	125	500	290	1	1	101310372	420	-6.59	0.14	12	0.02	-63.00	2935.00	682	20231212	-39.15	393	20241115	5.60	610	-31.97	20240423	393	5.60	20241115	682	-39.15	20231212	393	5.60	20241115	0.49	N	012160	500	506 억	770153	N	N	3	N	N
15	20241128	110320	57	100.00	KOSPI		철강.금속	N	N	N	N	N	421	4	2	0.96	5438991	12969	21.41	427	427	417	542	292	417	419.38	0.76	-1252	433	424	419	410	405	422	408	507	125	500	290	1	1	101310372	427	-6.68	0.14	12	0.01	-63.00	2935.00	682	20231212	-38.27	393	20241115	7.12	610	-30.98	20240423	393	7.12	20241115	682	-38.27	20231212	393	7.12	20241115	0.49	N	012160	500	506 억	770153	N	N	3	N	N
16	20241128	100316	57	100.00	KOSPI		철강.금속	N	N	N	N	N	419	2	2	0.48	3440659	8197	13.53	427	427	418	542	292	417	419.75	0.76	-404	433	424	419	410	405	422	408	507	125	500	290	1	1	101310372	424	-6.65	0.14	12	0.01	-63.00	2935.00	682	20231212	-38.56	393	20241115	6.62	610	-31.31	20240423	393	6.62	20241115	682	-38.56	20231212	393	6.62	20241115	0.49	N	012160	500	506 억	770153	N	N	3	N	N
17	20241128	090315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	426	9	2	2.16	15792	37	0.06	427	427	424	542	292	417	426.81	0.76	-8	433	424	419	410	405	422	408	507	125	500	290	1	1	101310372	432	-6.76	0.15	12	0.00	-63.00	2935.00	682	20231212	-37.54	393	20241115	8.40	610	-30.16	20240423	393	8.40	20241115	682	-37.54	20231212	393	8.40	20241115	0.49	N	012160	500	506 억	770153	N	N	3	N	N
18	20241127	160309	57	100.00	KOSPI		철강.금속	N	N	N	N	N	417	-2	5	-0.48	25334816	60572	124.86	419	428	414	544	294	419	418.26	0.76	-694	432	425	421	414	410	423	412	507	125	500	290	1	1	101310372	422	-6.62	0.14	12	0.06	-63.00	2935.00	682	20231212	-38.86	393	20241115	6.11	610	-31.64	20240423	393	6.11	20241115	682	-38.86	20231212	393	6.11	20241115	0.49	N	012160	500	506 억	770847	N	N	3	N	N
19	20241127	150313	57	100.00	KOSPI		철강.금속	N	N	N	N	N	416	-3	5	-0.72	20468293	48865	100.73	419	428	415	544	294	419	418.87	0.76	-94	432	425	421	414	410	423	412	507	125	500	290	1	1	101310372	421	-6.60	0.14	12	0.05	-63.00	2935.00	682	20231212	-39.00	393	20241115	5.85	610	-31.80	20240423	393	5.85	20241115	682	-39.00	20231212	393	5.85	20241115	0.49	N	012160	500	506 억	770847	N	N	8	N	N
20	20241127	140313	57	100.00	KOSPI		철강.금속	N	N	N	N	N	417	-2	5	-0.48	18629518	44440	91.61	419	428	415	544	294	419	419.21	0.76	-94	432	425	421	414	410	423	412	507	125	500	290	1	1	101310372	422	-6.62	0.14	12	0.04	-63.00	2935.00	682	20231212	-38.86	393	20241115	6.11	610	-31.64	20240423	393	6.11	20241115	682	-38.86	20231212	393	6.11	20241115	0.49	N	012160	500	506 억	770847	N	N	8	N	N
21	20241127	130310	57	100.00	KOSPI		철강.금속	N	N	N	N	N	417	-2	5	-0.48	18627433	44435	91.60	419	428	415	544	294	419	419.21	0.76	-94	432	425	421	414	410	423	412	507	125	500	290	1	1	101310372	422	-6.62	0.14	12	0.04	-63.00	2935.00	682	20231212	-38.86	393	20241115	6.11	610	-31.64	20240423	393	6.11	20241115	682	-38.86	20231212	393	6.11	20241115	0.49	N	012160	500	506 억	770847	N	N	8	N	N
22	20241127	120314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	417	-2	5	-0.48	16362216	38988	80.37	419	428	416	544	294	419	419.67	0.76	-12	432	425	421	414	410	423	412	507	125	500	290	1	1	101310372	422	-6.62	0.14	12	0.04	-63.00	2935.00	682	20231212	-38.86	393	20241115	6.11	610	-31.64	20240423	393	6.11	20241115	682	-38.86	20231212	393	6.11	20241115	0.49	N	012160	500	506 억	770847	N	N	8	N	N
23	20241127	110314	57	100.00	KOSPI		철강.금속	N	N	N	N	N	418	-1	5	-0.24	15046214	35831	73.86	419	428	417	544	294	419	419.92	0.76	106	432	425	421	414	410	423	412	507	125	500	290	1	1	101310372	423	-6.63	0.14	12	0.04	-63.00	2935.00	682	20231212	-38.71	393	20241115	6.36	610	-31.48	20240423	393	6.36	20241115	682	-38.71	20231212	393	6.36	20241115	0.49	N	012160	500	506 억	770847	N	N	8	N	N
24	20241127	100312	57	100.00	KOSPI		철강.금속	N	N	N	N	N	419	0	3	0.00	10446608	24840	51.20	419	428	418	544	294	419	420.56	0.76	270	432	425	421	414	410	423	412	507	125	500	290	1	1	101310372	424	-6.65	0.14	12	0.02	-63.00	2935.00	682	20231212	-38.56	393	20241115	6.62	610	-31.31	20240423	393	6.62	20241115	682	-38.56	20231212	393	6.62	20241115	0.49	N	012160	500	506 억	770847	N	N	8	N	N
25	20241127	090312	57	100.00	KOSPI		철강.금속	N	N	N	N	N	428	9	2	2.15	259370	619	1.28	419	428	419	544	294	419	419.01	0.76	118	432	425	421	414	410	423	412	507	125	500	290	1	1	101310372	434	-6.79	0.15	12	0.00	-63.00	2935.00	682	20231212	-37.24	393	20241115	8.91	610	-29.84	20240423	393	8.91	20241115	682	-37.24	20231212	393	8.91	20241115	0.49	N	012160	500	506 억	770847	N	N	8	N	N
26	20241126	160312	57	100.00	KOSPI		철강.금속	N	N	N	N	N	419	1	2	0.24	20407703	48511	101.58	424	428	417	543	293	418	420.68	0.76	375	430	424	421	415	412	422	413	507	125	500	290	1	1	101310372	424	-6.65	0.14	12	0.05	-63.00	2935.00	682	20231212	-38.56	393	20241115	6.62	610	-31.31	20240423	393	6.62	20241115	682	-38.56	20231212	393	6.62	20241115	0.49	N	012160	500	506 억	770472	N	N	8	N	N
27	20241126	150311	57	100.00	KOSPI		철강.금속	N	N	N	N	N	419	1	2	0.24	20212027	48044	100.61	424	428	418	543	293	418	420.70	0.76	825	430	424	421	415	412	422	413	507	125	500	290	1	1	101310372	424	-6.65	0.14	12	0.05	-63.00	2935.00	682	20231212	-38.56	393	20241115	6.62	610	-31.31	20240423	393	6.62	20241115	682	-38.56	20231212	393	6.62	20241115	0.49	N	012160	500	506 억	770472	N	N	1	N	N
28	20241126	140310	57	100.00	KOSPI		철강.금속	N	N	N	N	N	423	5	2	1.20	14935987	35445	74.22	424	428	418	543	293	418	421.38	0.76	-301	430	424	421	415	412	422	413	507	125	500	290	1	1	101310372	429	-6.71	0.14	12	0.03	-63.00	2935.00	682	20231212	-37.98	393	20241115	7.63	610	-30.66	20240423	393	7.63	20241115	682	-37.98	20231212	393	7.63	20241115	0.49	N	012160	500	506 억	770472	N	N	1	N	N
29	20241126	130310	57	100.00	KOSPI		철강.금속	N	N	N	N	N	421	3	2	0.72	14490247	34388	72.01	424	428	418	543	293	418	421.38	0.76	-351	430	424	421	415	412	422	413	507	125	500	290	1	1	101310372	427	-6.68	0.14	12	0.03	-63.00	2935.00	682	20231212	-38.27	393	20241115	7.12	610	-30.98	20240423	393	7.12	20241115	682	-38.27	20231212	393	7.12	20241115	0.49	N	012160	500	506 억	770472	N	N	1	N	N
30	20241126	120312	57	100.00	KOSPI		철강.금속	N	N	N	N	N	423	5	2	1.20	11018147	26108	54.67	424	428	418	543	293	418	422.02	0.76	-429	430	424	421	415	412	422	413	507	125	500	290	1	1	101310372	429	-6.71	0.14	12	0.03	-63.00	2935.00	682	20231212	-37.98	393	20241115	7.63	610	-30.66	20240423	393	7.63	20241115	682	-37.98	20231212	393	7.63	20241115	0.49	N	012160	500	506 억	770472	N	N	1	N	N
31	20241126	110315	57	100.00	KOSPI		철강.금속	N	N	N	N	N	421	3	2	0.72	9750088	23096	48.36	424	428	418	543	293	418	422.15	0.76	-429	430	424	421	415	412	422	413	507	125	500	290	1	1	101310372	427	-6.68	0.14	12	0.02	-63.00	2935.00	682	20231212	-38.27	393	20241115	7.12	610	-30.98	20240423	393	7.12	20241115	682	-38.27	20231212	393	7.12	20241115	0.49	N	012160	500	506 억	770472	N	N	1	N	N
32	20241126	100313	57	100.00	KOSPI		철강.금속	N	N	N	N	N	424	6	2	1.44	4134874	9763	20.44	424	428	418	543	293	418	423.52	0.76	-429	430	424	421	415	412	422	413	507	125	500	290	1	1	101310372	430	-6.73	0.14	12	0.01	-63.00	2935.00	682	20231212	-37.83	393	20241115	7.89	610	-30.49	20240423	393	7.89	20241115	682	-37.83	20231212	393	7.89	20241115	0.49	N	012160	500	506 억	770472	N	N	1	N	N
33	20241126	090311	57	100.00	KOSPI		철강.금속	N	N	N	N	N	424	6	2	1.44	292868	692	1.45	424	424	418	543	293	418	423.22	0.76	-119	430	424	421	415	412	422	413	507	125	500	290	1	1	101310372	430	-6.73	0.14	12	0.00	-63.00	2935.00	682	20231212	-37.83	393	20241115	7.89	610	-30.49	20240423	393	7.89	20241115	682	-37.83	20231212	393	7.89	20241115	0.49	N	012160	500	506 억	770472	N	N	1	N	N
34	20241125	160306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	418	-5	5	-1.18	20144696	47754	21.02	420	427	418	549	297	423	421.84	0.76	-361	432	427	418	413	404	430	416	507	126	500	290	1	1	101310372	423	-6.63	0.14	12	0.05	-63.00	2935.00	682	20231212	-38.71	393	20241115	6.36	610	-31.48	20240423	393	6.36	20241115	682	-38.71	20231212	393	6.36	20241115	0.49	N	012160	500	506 억	770833	N	N	1	N	N
35	20241125	150311	57	100.00	KOSPI		철강.금속	N	N	N	N	N	424	1	2	0.24	12872343	30505	13.43	420	427	419	549	297	423	421.97	0.76	-361	432	427	418	413	404	430	416	507	126	500	290	1	1	101310372	430	-6.73	0.14	12	0.03	-63.00	2935.00	682	20231212	-37.83	393	20241115	7.89	610	-30.49	20240423	393	7.89	20241115	682	-37.83	20231212	393	7.89	20241115	0.49	N	012160	500	506 억	770833	N	N	4	N	N
36	20241125	140310	57	100.00	KOSPI		철강.금속	N	N	N	N	N	423	0	3	0.00	11339368	26881	11.83	420	427	419	549	297	423	421.84	0.76	-361	432	427	418	413	404	430	416	507	126	500	290	1	1	101310372	429	-6.71	0.14	12	0.03	-63.00	2935.00	682	20231212	-37.98	393	20241115	7.63	610	-30.66	20240423	393	7.63	20241115	682	-37.98	20231212	393	7.63	20241115	0.49	N	012160	500	506 억	770833	N	N	4	N	N
37	20241125	130309	57	100.00	KOSPI		철강.금속	N	N	N	N	N	426	3	2	0.71	11142667	26416	11.63	420	427	419	549	297	423	421.82	0.76	-361	432	427	418	413	404	430	416	507	126	500	290	1	1	101310372	432	-6.76	0.15	12	0.03	-63.00	2935.00	682	20231212	-37.54	393	20241115	8.40	610	-30.16	20240423	393	8.40	20241115	682	-37.54	20231212	393	8.40	20241115	0.49	N	012160	500	506 억	770833	N	N	4	N	N
38	20241125	120310	57	100.00	KOSPI		철강.금속	N	N	N	N	N	423	0	3	0.00	8303172	19706	8.67	420	427	419	549	297	423	421.35	0.76	561	432	427	418	413	404	430	416	507	126	500	290	1	1	101310372	429	-6.71	0.14	12	0.02	-63.00	2935.00	682	20231212	-37.98	393	20241115	7.63	610	-30.66	20240423	393	7.63	20241115	682	-37.98	20231212	393	7.63	20241115	0.49	N	012160	500	506 억	770833	N	N	4	N	N
39	20241125	110309	57	100.00	KOSPI		철강.금속	N	N	N	N	N	420	-3	5	-0.71	8013052	19016	8.37	420	427	419	549	297	423	421.38	0.76	561	432	427	418	413	404	430	416	507	126	500	290	1	1	101310372	426	-6.67	0.14	12	0.02	-63.00	2935.00	682	20231212	-38.42	393	20241115	6.87	610	-31.15	20240423	393	6.87	20241115	682	-38.42	20231212	393	6.87	20241115	0.49	N	012160	500	506 억	770833	N	N	4	N	N
40	20241125	100306	57	100.00	KOSPI		철강.금속	N	N	N	N	N	421	-2	5	-0.47	4275576	10135	4.46	420	427	420	549	297	423	421.86	0.76	-91	432	427	418	413	404	430	416	507	126	500	290	1	1	101310372	427	-6.68	0.14	12	0.01	-63.00	2935.00	682	20231212	-38.27	393	20241115	7.12	610	-30.98	20240423	393	7.12	20241115	682	-38.27	20231212	393	7.12	20241115	0.49	N	012160	500	506 억	770833	N	N	4	N	N
41	20241125	090305	57	100.00	KOSPI		철강.금속	N	N	N	N	N	420	-3	5	-0.71	99123	236	0.10	420	423	420	549	297	423	420.01	0.76	-34	432	427	418	413	404	430	416	507	126	500	290	1	1	101310372	426	-6.67	0.14	12	0.00	-63.00	2935.00	682	20231212	-38.42	393	20241115	6.87	610	-31.15	20240423	393	6.87	20241115	682	-38.42	20231212	393	6.87	20241115	0.49	N	012160	500	506 억	770833	N	N	4	N	N
42	20241122	160257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	423	8	2	1.93	94938050	227199	1262.99	412	423	409	539	291	415	417.86	0.76	-2209	426	420	412	406	398	423	409	507	124	500	290	1	1	101310372	429	-6.71	0.14	12	0.22	-63.00	2935.00	682	20231212	-37.98	393	20241115	7.63	610	-30.66	20240423	393	7.63	20241115	682	-37.98	20231212	393	7.63	20241115	0.49	N	012160	500	506 억	773109	N	N	4	N	N
43	20241122	150254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	423	8	2	1.93	92870185	222310	1235.81	412	423	409	539	291	415	417.75	0.76	-2177	426	420	412	406	398	423	409	507	124	500	290	1	1	101310372	429	-6.71	0.14	12	0.22	-63.00	2935.00	682	20231212	-37.98	393	20241115	7.63	610	-30.66	20240423	393	7.63	20241115	682	-37.98	20231212	393	7.63	20241115	0.49	N	012160	500	506 억	773109	N	N	1	N	N
44	20241122	140258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	421	6	2	1.45	80798090	193646	1076.47	412	422	409	539	291	415	417.25	0.76	-1618	426	420	412	406	398	423	409	507	124	500	290	1	1	101310372	427	-6.68	0.14	12	0.19	-63.00	2935.00	682	20231212	-38.27	393	20241115	7.12	610	-30.98	20240423	393	7.12	20241115	682	-38.27	20231212	393	7.12	20241115	0.49	N	012160	500	506 억	773109	N	N	1	N	N
45	20241122	130257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	421	6	2	1.45	80659129	193315	1074.63	412	422	409	539	291	415	417.24	0.76	-1588	426	420	412	406	398	423	409	507	124	500	290	1	1	101310372	427	-6.68	0.14	12	0.19	-63.00	2935.00	682	20231212	-38.27	393	20241115	7.12	610	-30.98	20240423	393	7.12	20241115	682	-38.27	20231212	393	7.12	20241115	0.49	N	012160	500	506 억	773109	N	N	1	N	N
46	20241122	120258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	417	2	2	0.48	70155463	168231	935.19	412	420	409	539	291	415	417.02	0.76	-1487	426	420	412	406	398	423	409	507	124	500	290	1	1	101310372	422	-6.62	0.14	12	0.17	-63.00	2935.00	682	20231212	-38.86	393	20241115	6.11	610	-31.64	20240423	393	6.11	20241115	682	-38.86	20231212	393	6.11	20241115	0.49	N	012160	500	506 억	773109	N	N	1	N	N
47	20241122	110256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	414	-1	5	-0.24	50658489	121260	674.08	412	420	409	539	291	415	417.77	0.76	-670	426	420	412	406	398	423	409	507	124	500	290	1	1	101310372	419	-6.57	0.14	12	0.12	-63.00	2935.00	682	20231212	-39.30	393	20241115	5.34	610	-32.13	20240423	393	5.34	20241115	682	-39.30	20231212	393	5.34	20241115	0.49	N	012160	500	506 억	773109	N	N	1	N	N
48	20241122	100301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	415	0	3	0.00	39636544	94732	526.61	412	420	409	539	291	415	418.41	0.76	-262	426	420	412	406	398	423	409	507	124	500	290	1	1	101310372	420	-6.59	0.14	12	0.09	-63.00	2935.00	682	20231212	-39.15	393	20241115	5.60	610	-31.97	20240423	393	5.60	20241115	682	-39.15	20231212	393	5.60	20241115	0.49	N	012160	500	506 억	773109	N	N	1	N	N
49	20241122	090258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	412	-3	5	-0.72	546977	1327	7.38	412	416	412	539	291	415	412.19	0.76	55	426	420	412	406	398	423	409	507	124	500	290	1	1	101310372	417	-6.54	0.14	12	0.00	-63.00	2935.00	682	20231212	-39.59	393	20241115	4.83	610	-32.46	20240423	393	4.83	20241115	682	-39.59	20231212	393	4.83	20241115	0.49	N	012160	500	506 억	773109	N	N	1	N	N
50	20241121	160256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	415	6	2	1.47	7389060	17989	23.88	410	418	404	531	287	409	410.75	0.76	-454	429	419	409	399	389	414	394	507	122	500	280	1	1	101310372	420	-6.59	0.14	12	0.02	-63.00	2935.00	682	20231212	-39.15	393	20241115	5.60	610	-31.97	20240423	393	5.60	20241115	682	-39.15	20231212	393	5.60	20241115	0.49	N	012160	500	506 억	773563	N	N	1	N	N
51	20241121	150301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	411	2	2	0.49	7027040	17116	22.73	410	418	404	531	287	409	410.55	0.76	-451	429	419	409	399	389	414	394	507	122	500	280	1	1	101310372	416	-6.52	0.14	12	0.02	-63.00	2935.00	682	20231212	-39.74	393	20241115	4.58	610	-32.62	20240423	393	4.58	20241115	682	-39.74	20231212	393	4.58	20241115	0.49	N	012160	500	506 억	773563	N	N	14	N	N
52	20241121	140300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	413	4	2	0.98	6710213	16342	21.70	410	418	404	531	287	409	410.61	0.76	-451	429	419	409	399	389	414	394	507	122	500	280	1	1	101310372	418	-6.56	0.14	12	0.02	-63.00	2935.00	682	20231212	-39.44	393	20241115	5.09	610	-32.30	20240423	393	5.09	20241115	682	-39.44	20231212	393	5.09	20241115	0.49	N	012160	500	506 억	773563	N	N	14	N	N
53	20241121	130259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	410	1	2	0.24	5947670	14474	19.22	410	418	404	531	287	409	410.92	0.76	-437	429	419	409	399	389	414	394	507	122	500	280	1	1	101310372	415	-6.51	0.14	12	0.01	-63.00	2935.00	682	20231212	-39.88	393	20241115	4.33	610	-32.79	20240423	393	4.33	20241115	682	-39.88	20231212	393	4.33	20241115	0.49	N	012160	500	506 억	773563	N	N	14	N	N
54	20241121	120259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	410	1	2	0.24	5484408	13342	17.71	410	418	404	531	287	409	411.06	0.76	-437	429	419	409	399	389	414	394	507	122	500	280	1	1	101310372	415	-6.51	0.14	12	0.01	-63.00	2935.00	682	20231212	-39.88	393	20241115	4.33	610	-32.79	20240423	393	4.33	20241115	682	-39.88	20231212	393	4.33	20241115	0.49	N	012160	500	506 억	773563	N	N	14	N	N
55	20241121	110258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	414	5	2	1.22	3468593	8444	11.21	410	418	404	531	287	409	410.78	0.76	-411	429	419	409	399	389	414	394	507	122	500	280	1	1	101310372	419	-6.57	0.14	12	0.01	-63.00	2935.00	682	20231212	-39.30	393	20241115	5.34	610	-32.13	20240423	393	5.34	20241115	682	-39.30	20231212	393	5.34	20241115	0.49	N	012160	500	506 억	773563	N	N	14	N	N
56	20241121	100300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	409	0	3	0.00	2249689	5480	7.28	410	413	404	531	287	409	410.53	0.76	-135	429	419	409	399	389	414	394	507	122	500	280	1	1	101310372	414	-6.49	0.14	12	0.01	-63.00	2935.00	682	20231212	-40.03	393	20241115	4.07	610	-32.95	20240423	393	4.07	20241115	682	-40.03	20231212	393	4.07	20241115	0.49	N	012160	500	506 억	773563	N	N	14	N	N
57	20241121	090259	57	100.00	KOSPI		철강.금속	N	N	N	N	N	410	1	2	0.24	14760	36	0.05	410	410	410	531	287	409	410.00	0.76	-5	429	419	409	399	389	414	394	507	122	500	280	1	1	101310372	415	-6.51	0.14	12	0.00	-63.00	2935.00	682	20231212	-39.88	393	20241115	4.33	610	-32.79	20240423	393	4.33	20241115	682	-39.88	20231212	393	4.33	20241115	0.49	N	012160	500	506 억	773563	N	N	14	N	N
58	20241120	160257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	409	-1	5	-0.24	30342089	75116	260.43	410	419	399	533	287	410	403.94	0.76	3701	434	421	412	399	390	428	406	507	123	500	280	1	1	101310372	414	-6.49	0.14	12	0.07	-63.00	2935.00	682	20231212	-40.03	393	20241115	4.07	610	-32.95	20240423	393	4.07	20241115	682	-40.03	20231212	393	4.07	20241115	0.48	N	012160	500	506 억	769862	N	N	14	N	N
59	20241120	150302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	406	-4	5	-0.98	29158573	72221	250.39	410	419	399	533	287	410	403.74	0.76	3723	434	421	412	399	390	428	406	507	123	500	280	1	1	101310372	411	-6.44	0.14	12	0.07	-63.00	2935.00	682	20231212	-40.47	393	20241115	3.31	610	-33.44	20240423	393	3.31	20241115	682	-40.47	20231212	393	3.31	20241115	0.48	N	012160	500	506 억	769862	N	N	0	N	N
60	20241120	140302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	408	-2	5	-0.49	7568999	18600	64.49	410	419	401	533	287	410	406.94	0.76	243	434	421	412	399	390	428	406	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.02	-63.00	2935.00	682	20231212	-40.18	393	20241115	3.82	610	-33.11	20240423	393	3.82	20241115	682	-40.18	20231212	393	3.82	20241115	0.48	N	012160	500	506 억	769862	N	N	0	N	N
61	20241120	130302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	410	0	3	0.00	3516449	8668	30.05	410	419	401	533	287	410	405.68	0.76	103	434	421	412	399	390	428	406	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.01	-63.00	2935.00	682	20231212	-39.88	393	20241115	4.33	610	-32.79	20240423	393	4.33	20241115	682	-39.88	20231212	393	4.33	20241115	0.48	N	012160	500	506 억	769862	N	N	0	N	N
62	20241120	120303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	407	-3	5	-0.73	3497247	8621	29.89	410	419	401	533	287	410	405.67	0.76	131	434	421	412	399	390	428	406	507	123	500	280	1	1	101310372	412	-6.46	0.14	12	0.01	-63.00	2935.00	682	20231212	-40.32	393	20241115	3.56	610	-33.28	20240423	393	3.56	20241115	682	-40.32	20231212	393	3.56	20241115	0.48	N	012160	500	506 억	769862	N	N	0	N	N
63	20241120	110302	57	100.00	KOSPI		철강.금속	N	N	N	N	N	405	-5	5	-1.22	2476151	6112	21.19	410	419	401	533	287	410	405.13	0.76	59	434	421	412	399	390	428	406	507	123	500	280	1	1	101310372	410	-6.43	0.14	12	0.01	-63.00	2935.00	682	20231212	-40.62	393	20241115	3.05	610	-33.61	20240423	393	3.05	20241115	682	-40.62	20231212	393	3.05	20241115	0.48	N	012160	500	506 억	769862	N	N	0	N	N
64	20241120	100300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	405	-5	5	-1.22	556542	1357	4.70	410	419	405	533	287	410	410.13	0.76	71	434	421	412	399	390	428	406	507	123	500	280	1	1	101310372	410	-6.43	0.14	12	0.00	-63.00	2935.00	682	20231212	-40.62	393	20241115	3.05	610	-33.61	20240423	393	3.05	20241115	682	-40.62	20231212	393	3.05	20241115	0.48	N	012160	500	506 억	769862	N	N	0	N	N
65	20241120	090300	57	100.00	KOSPI		철강.금속	N	N	N	N	N	419	9	2	2.20	207059	505	1.75	410	419	410	533	287	410	410.02	0.76	-5	434	421	412	399	390	428	406	507	123	500	280	1	1	101310372	424	-6.65	0.14	12	0.00	-63.00	2935.00	682	20231212	-38.56	393	20241115	6.62	610	-31.31	20240423	393	6.62	20241115	682	-38.56	20231212	393	6.62	20241115	0.48	N	012160	500	506 억	769862	N	N	0	N	N
66	20241119	160250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	410	0	3	0.00	11747736	28843	23.87	409	425	403	533	287	410	407.30	0.76	-530	426	417	406	397	386	420	400	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.03	-63.00	2935.00	682	20231212	-39.88	393	20241115	4.33	610	-32.79	20240423	393	4.33	20241115	682	-39.88	20231212	393	4.33	20241115	0.50	N	012160	500	506 억	770392	N	N	47	N	N
67	20241119	150252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	410	0	3	0.00	11173225	27431	22.70	409	425	403	533	287	410	407.32	0.76	-503	426	417	406	397	386	420	400	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.03	-63.00	2935.00	682	20231212	-39.88	393	20241115	4.33	610	-32.79	20240423	393	4.33	20241115	682	-39.88	20231212	393	4.33	20241115	0.50	N	012160	500	506 억	770392	N	N	47	N	N
68	20241119	140251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	405	-5	5	-1.22	9785698	24012	19.87	409	425	403	533	287	410	407.53	0.76	-364	426	417	406	397	386	420	400	507	123	500	280	1	1	101310372	410	-6.43	0.14	12	0.02	-63.00	2935.00	682	20231212	-40.62	393	20241115	3.05	610	-33.61	20240423	393	3.05	20241115	682	-40.62	20231212	393	3.05	20241115	0.50	N	012160	500	506 억	770392	N	N	47	N	N
69	20241119	130252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	406	-4	5	-0.98	8775960	21522	17.81	409	425	403	533	287	410	407.77	0.76	-337	426	417	406	397	386	420	400	507	123	500	280	1	1	101310372	411	-6.44	0.14	12	0.02	-63.00	2935.00	682	20231212	-40.47	393	20241115	3.31	610	-33.44	20240423	393	3.31	20241115	682	-40.47	20231212	393	3.31	20241115	0.50	N	012160	500	506 억	770392	N	N	47	N	N
70	20241119	120249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	406	-4	5	-0.98	5241415	12780	10.58	409	425	403	533	287	410	410.13	0.76	-289	426	417	406	397	386	420	400	507	123	500	280	1	1	101310372	411	-6.44	0.14	12	0.01	-63.00	2935.00	682	20231212	-40.47	393	20241115	3.31	610	-33.44	20240423	393	3.31	20241115	682	-40.47	20231212	393	3.31	20241115	0.50	N	012160	500	506 억	770392	N	N	47	N	N
71	20241119	110252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	409	-1	5	-0.24	3246649	7884	6.53	409	425	403	533	287	410	411.80	0.76	-489	426	417	406	397	386	420	400	507	123	500	280	1	1	101310372	414	-6.49	0.14	12	0.01	-63.00	2935.00	682	20231212	-40.03	393	20241115	4.07	610	-32.95	20240423	393	4.07	20241115	682	-40.03	20231212	393	4.07	20241115	0.50	N	012160	500	506 억	770392	N	N	47	N	N
72	20241119	100258	57	100.00	KOSPI		철강.금속	N	N	N	N	N	408	-2	5	-0.49	2972575	7212	5.97	409	425	403	533	287	410	412.17	0.76	-483	426	417	406	397	386	420	400	507	123	500	280	1	1	101310372	413	-6.48	0.14	12	0.01	-63.00	2935.00	682	20231212	-40.18	393	20241115	3.82	610	-33.11	20240423	393	3.82	20241115	682	-40.18	20231212	393	3.82	20241115	0.50	N	012160	500	506 억	770392	N	N	47	N	N
73	20241119	090257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	409	-1	5	-0.24	14315	35	0.03	409	409	409	533	287	410	409.00	0.76	-5	426	417	406	397	386	420	400	507	123	500	280	1	1	101310372	414	-6.49	0.14	12	0.00	-63.00	2935.00	682	20231212	-40.03	393	20241115	4.07	610	-32.95	20240423	393	4.07	20241115	682	-40.03	20231212	393	4.07	20241115	0.50	N	012160	500	506 억	770392	N	N	47	N	N
74	20241118	160250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	410	-3	5	-0.73	48514492	120819	58.96	410	415	395	536	290	413	401.55	0.76	-1395	442	427	410	395	378	419	387	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.12	-63.00	2935.00	682	20231212	-39.88	393	20241115	4.33	610	-32.79	20240423	393	4.33	20241115	682	-39.88	20231212	393	4.33	20241115	0.50	N	012160	500	506 억	771987	N	N	47	N	N
75	20241118	150252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	400	-13	5	-3.15	46432776	115721	56.47	410	415	395	536	290	413	401.25	0.76	-1260	442	427	410	395	378	419	387	507	123	500	280	1	1	101310372	405	-6.35	0.14	12	0.11	-63.00	2935.00	682	20231212	-41.35	393	20241115	1.78	610	-34.43	20240423	393	1.78	20241115	682	-41.35	20231212	393	1.78	20241115	0.50	N	012160	500	506 억	771987	N	N	0	N	N
76	20241118	140251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	402	-11	5	-2.66	39263434	97817	47.73	410	415	395	536	290	413	401.40	0.76	-1596	442	427	410	395	378	419	387	507	123	500	280	1	1	101310372	407	-6.38	0.14	12	0.10	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.50	N	012160	500	506 억	771987	N	N	0	N	N
77	20241118	130250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	401	-12	5	-2.91	35846295	89297	43.57	410	415	395	536	290	413	401.43	0.76	-1329	442	427	410	395	378	419	387	507	123	500	280	1	1	101310372	406	-6.37	0.14	12	0.09	-63.00	2935.00	682	20231212	-41.20	393	20241115	2.04	610	-34.26	20240423	393	2.04	20241115	682	-41.20	20231212	393	2.04	20241115	0.50	N	012160	500	506 억	771987	N	N	0	N	N
78	20241118	120253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	403	-10	5	-2.42	13411142	33342	16.27	410	415	395	536	290	413	402.23	0.76	-895	442	427	410	395	378	419	387	507	123	500	280	1	1	101310372	408	-6.40	0.14	12	0.03	-63.00	2935.00	682	20231212	-40.91	393	20241115	2.54	610	-33.93	20240423	393	2.54	20241115	682	-40.91	20231212	393	2.54	20241115	0.50	N	012160	500	506 억	771987	N	N	0	N	N
79	20241118	110252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	403	-10	5	-2.42	10701176	26620	12.99	410	415	395	536	290	413	402.00	0.76	-758	442	427	410	395	378	419	387	507	123	500	280	1	1	101310372	408	-6.40	0.14	12	0.03	-63.00	2935.00	682	20231212	-40.91	393	20241115	2.54	610	-33.93	20240423	393	2.54	20241115	682	-40.91	20231212	393	2.54	20241115	0.50	N	012160	500	506 억	771987	N	N	0	N	N
80	20241118	100252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	405	-8	5	-1.94	7972288	19910	9.72	410	410	395	536	290	413	400.42	0.76	-673	442	427	410	395	378	419	387	507	123	500	280	1	1	101310372	410	-6.43	0.14	12	0.02	-63.00	2935.00	682	20231212	-40.62	393	20241115	3.05	610	-33.61	20240423	393	3.05	20241115	682	-40.62	20231212	393	3.05	20241115	0.50	N	012160	500	506 억	771987	N	N	0	N	N
81	20241118	090249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	409	-4	5	-0.97	487464	1191	0.58	410	410	409	536	290	413	409.29	0.76	-532	442	427	410	395	378	419	387	507	123	500	280	1	1	101310372	414	-6.49	0.14	12	0.00	-63.00	2935.00	682	20231212	-40.03	393	20241115	4.07	610	-32.95	20240423	393	4.07	20241115	682	-40.03	20231212	393	4.07	20241115	0.50	N	012160	500	506 억	771987	N	N	0	N	N
82	20241115	160256	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	413	-9	5	-2.13	82787447	204874	626.45	419	425	393	548	296	422	404.09	0.76	-465	435	428	418	411	401	432	415	507	126	500	290	1	1	101310372	418	-6.56	0.14	12	0.20	-63.00	2935.00	682	20231212	-39.44	393	20241115	5.09	610	-32.30	20240423	393	5.09	20241115	682	-39.44	20231212	393	5.09	20241115	0.50	N	012160	500	506 억	772720	N	N	0	N	N
83	20241115	150304	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	404	-18	5	-4.27	79684777	197267	603.19	419	425	393	548	296	422	403.94	0.76	639	435	428	418	411	401	432	415	507	126	500	290	1	1	101310372	409	-6.41	0.14	12	0.19	-63.00	2935.00	682	20231212	-40.76	393	20241115	2.80	610	-33.77	20240423	393	2.80	20241115	682	-40.76	20231212	393	2.80	20241115	0.50	N	012160	500	506 억	772720	N	N	0	N	N
84	20241115	140301	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	402	-20	5	-4.74	73470288	181757	555.76	419	425	393	548	296	422	404.22	0.76	658	435	428	418	411	401	432	415	507	126	500	290	1	1	101310372	407	-6.38	0.14	12	0.18	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.50	N	012160	500	506 억	772720	N	N	0	N	N
85	20241115	130300	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	408	-14	5	-3.32	62487644	154547	472.56	419	425	393	548	296	422	404.33	0.76	-2134	435	428	418	411	401	432	415	507	126	500	290	1	1	101310372	413	-6.48	0.14	12	0.15	-63.00	2935.00	682	20231212	-40.18	393	20241115	3.82	610	-33.11	20240423	393	3.82	20241115	682	-40.18	20231212	393	3.82	20241115	0.50	N	012160	500	506 억	772720	N	N	0	N	N
86	20241115	120300	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	405	-17	5	-4.03	55261758	136803	418.31	419	425	393	548	296	422	403.95	0.76	-2238	435	428	418	411	401	432	415	507	126	500	290	1	1	101310372	410	-6.43	0.14	12	0.14	-63.00	2935.00	682	20231212	-40.62	393	20241115	3.05	610	-33.61	20240423	393	3.05	20241115	682	-40.62	20231212	393	3.05	20241115	0.50	N	012160	500	506 억	772720	N	N	0	N	N
87	20241115	110256	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	402	-20	5	-4.74	45034496	111358	340.50	419	425	393	548	296	422	404.41	0.76	2418	435	428	418	411	401	432	415	507	126	500	290	1	1	101310372	407	-6.38	0.14	12	0.11	-63.00	2935.00	682	20231212	-41.06	393	20241115	2.29	610	-34.10	20240423	393	2.29	20241115	682	-41.06	20231212	393	2.29	20241115	0.50	N	012160	500	506 억	772720	N	N	0	N	N
88	20241115	100257	57	100.00	KOSPI		철강.금속	N	N	N	N	N	424	2	2	0.47	1466155	3496	10.69	419	425	417	548	296	422	419.38	0.76	-177	435	428	418	411	401	432	415	507	126	500	290	1	1	101310372	430	-6.73	0.14	12	0.00	-63.00	2935.00	682	20231212	-37.83	403	20241113	5.21	610	-30.49	20240423	403	5.21	20241113	682	-37.83	20231212	403	5.21	20241113	0.50	N	012160	500	506 억	772720	N	N	0	N	N
89	20241115	090322	57	100.00	KOSPI		철강.금속	N	N	N	N	N	420	-2	5	-0.47	571466	1366	4.18	419	420	417	548	296	422	418.35	0.76	-364	435	428	418	411	401	432	415	507	126	500	290	1	1	101310372	426	-6.67	0.14	12	0.00	-63.00	2935.00	682	20231212	-38.42	403	20241113	4.22	610	-31.15	20240423	403	4.22	20241113	682	-38.42	20231212	403	4.22	20241113	0.50	N	012160	500	506 억	772720	N	N	0	N	N
90	20241114	160254	57	100.00	KOSPI		철강.금속	N	N	N	N	N	424	14	2	3.41	11798968	28328	24.20	410	425	408	533	287	410	416.51	0.77	-2416	462	435	419	392	376	428	385	507	123	500	280	1	1	101310372	430	-6.73	0.14	12	0.03	-63.00	2935.00	682	20231212	-37.83	403	20241113	5.21	610	-30.49	20240423	403	5.21	20241113	682	-37.83	20231212	403	5.21	20241113	0.51	N	012160	500	506 억	775203	N	N	0	N	N
91	20241114	150256	57	100.00	KOSPI		철강.금속	N	N	N	N	N	416	6	2	1.46	8682232	20923	17.88	410	425	408	533	287	410	414.96	0.77	-1880	462	435	419	392	376	428	385	507	123	500	280	1	1	101310372	421	-6.60	0.14	12	0.02	-63.00	2935.00	682	20231212	-39.00	403	20241113	3.23	610	-31.80	20240423	403	3.23	20241113	682	-39.00	20231212	403	3.23	20241113	0.51	N	012160	500	506 억	775203	N	N	0	N	N
92	20241114	140253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	417	7	2	1.71	6084050	14713	12.57	410	425	408	533	287	410	413.52	0.77	-473	462	435	419	392	376	428	385	507	123	500	280	1	1	101310372	422	-6.62	0.14	12	0.01	-63.00	2935.00	682	20231212	-38.86	403	20241113	3.47	610	-31.64	20240423	403	3.47	20241113	682	-38.86	20231212	403	3.47	20241113	0.51	N	012160	500	506 억	775203	N	N	0	N	N
93	20241114	130253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	413	3	2	0.73	4341986	10495	8.97	410	425	408	533	287	410	413.72	0.77	-481	462	435	419	392	376	428	385	507	123	500	280	1	1	101310372	418	-6.56	0.14	12	0.01	-63.00	2935.00	682	20231212	-39.44	403	20241113	2.48	610	-32.30	20240423	403	2.48	20241113	682	-39.44	20231212	403	2.48	20241113	0.51	N	012160	500	506 억	775203	N	N	0	N	N
94	20241114	120252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	413	3	2	0.73	4214226	10185	8.70	410	425	408	533	287	410	413.77	0.77	-481	462	435	419	392	376	428	385	507	123	500	280	1	1	101310372	418	-6.56	0.14	12	0.01	-63.00	2935.00	682	20231212	-39.44	403	20241113	2.48	610	-32.30	20240423	403	2.48	20241113	682	-39.44	20231212	403	2.48	20241113	0.51	N	012160	500	506 억	775203	N	N	0	N	N
95	20241114	110255	57	100.00	KOSPI		철강.금속	N	N	N	N	N	417	7	2	1.71	3542845	8564	7.32	410	425	408	533	287	410	413.69	0.77	620	462	435	419	392	376	428	385	507	123	500	280	1	1	101310372	422	-6.62	0.14	12	0.01	-63.00	2935.00	682	20231212	-38.86	403	20241113	3.47	610	-31.64	20240423	403	3.47	20241113	682	-38.86	20231212	403	3.47	20241113	0.51	N	012160	500	506 억	775203	N	N	0	N	N
96	20241114	100303	57	100.00	KOSPI		철강.금속	N	N	N	N	N	424	14	2	3.41	1019702	2487	2.13	410	425	409	533	287	410	410.01	0.77	1196	462	435	419	392	376	428	385	507	123	500	280	1	1	101310372	430	-6.73	0.14	12	0.00	-63.00	2935.00	682	20231212	-37.83	403	20241113	5.21	610	-30.49	20240423	403	5.21	20241113	682	-37.83	20231212	403	5.21	20241113	0.51	N	012160	500	506 억	775203	N	N	0	N	N
97	20241114	090251	57	100.00	KOSPI		철강.금속	N	N	N	N	N	410	0	3	0.00	0	0	0.00	0	0	0	533	287	410	0.00	0.77	0	462	435	419	392	376	428	385	507	123	500	280	1	1	101310372	415	-6.51	0.14	12	0.00	-63.00	2935.00	682	20231212	-39.88	403	20241113	1.74	610	-32.79	20240423	403	1.74	20241113	682	-39.88	20231212	403	1.74	20241113	0.51	N	012160	500	506 억	775203	N	N	0	N	N
98	20241112	160247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	435	-12	5	-2.68	16829620	38554	37.67	449	459	431	581	313	447	436.53	0.76	1460	462	454	449	441	436	452	439	507	134	500	310	1	1	101310372	441	-6.90	0.15	12	0.04	-63.00	2935.00	682	20231212	-36.22	431	20241112	0.93	610	-28.69	20240423	431	0.93	20241112	682	-36.22	20231212	431	0.93	20241112	0.50	N	012160	500	506 억	770912	N	N	0	N	N
99	20241112	150249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	436	-11	5	-2.46	15129695	34623	33.83	449	459	432	581	313	447	436.98	0.76	1522	462	454	449	441	436	452	439	507	134	500	310	1	1	101310372	442	-6.92	0.15	12	0.03	-63.00	2935.00	682	20231212	-36.07	432	20241112	0.93	610	-28.52	20240423	432	0.93	20241112	682	-36.07	20231212	432	0.93	20241112	0.50	N	012160	500	506 억	770912	N	N	0	N	N
100	20241112	140252	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	439	-8	5	-1.79	10266515	23414	22.88	449	459	433	581	313	447	438.48	0.76	1268	462	454	449	441	436	452	439	507	134	500	310	1	1	101310372	445	-6.97	0.15	12	0.02	-63.00	2935.00	682	20231212	-35.63	433	20241112	1.39	610	-28.03	20240423	433	1.39	20241112	682	-35.63	20231212	433	1.39	20241112	0.50	N	012160	500	506 억	770912	N	N	0	N	N
101	20241112	130248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	439	-8	5	-1.79	10194904	23250	22.72	449	459	433	581	313	447	438.49	0.76	1268	462	454	449	441	436	452	439	507	134	500	310	1	1	101310372	445	-6.97	0.15	12	0.02	-63.00	2935.00	682	20231212	-35.63	433	20241112	1.39	610	-28.03	20240423	433	1.39	20241112	682	-35.63	20231212	433	1.39	20241112	0.50	N	012160	500	506 억	770912	N	N	0	N	N
102	20241112	120250	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	443	-4	5	-0.89	7291579	16575	16.20	449	459	433	581	313	447	439.91	0.76	308	462	454	449	441	436	452	439	507	134	500	310	1	1	101310372	449	-7.03	0.15	12	0.02	-63.00	2935.00	682	20231212	-35.04	433	20241112	2.31	610	-27.38	20240423	433	2.31	20241112	682	-35.04	20231212	433	2.31	20241112	0.50	N	012160	500	506 억	770912	N	N	0	N	N
103	20241112	110248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	444	-3	5	-0.67	6970337	15842	15.48	449	459	433	581	313	447	439.99	0.76	97	462	454	449	441	436	452	439	507	134	500	310	1	1	101310372	450	-7.05	0.15	12	0.02	-63.00	2935.00	682	20231212	-34.90	433	20241112	2.54	610	-27.21	20240423	433	2.54	20241112	682	-34.90	20231212	433	2.54	20241112	0.50	N	012160	500	506 억	770912	N	N	0	N	N
104	20241112	100249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	440	-7	5	-1.57	5154530	11724	11.46	449	459	433	581	313	447	439.66	0.76	38	462	454	449	441	436	452	439	507	134	500	310	1	1	101310372	446	-6.98	0.15	12	0.01	-63.00	2935.00	682	20231212	-35.48	433	20241112	1.62	610	-27.87	20240423	433	1.62	20241112	682	-35.48	20231212	433	1.62	20241112	0.50	N	012160	500	506 억	770912	N	N	0	N	N
105	20241112	090248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	459	12	2	2.68	29731	66	0.06	449	459	449	581	313	447	450.47	0.76	-7	462	454	449	441	436	452	439	507	134	500	310	1	1	101310372	465	-7.29	0.16	12	0.00	-63.00	2935.00	682	20231212	-32.70	444	20241111	3.38	610	-24.75	20240423	444	3.38	20241111	682	-32.70	20231212	444	3.38	20241111	0.50	N	012160	500	506 억	770912	N	N	0	N	N
106	20241111	160246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	447	-10	5	-2.19	46108026	102328	227.63	457	457	444	594	320	457	450.59	0.76	2309	470	463	460	453	450	462	452	507	137	500	310	1	1	101310372	453	-7.10	0.15	12	0.10	-63.00	2935.00	682	20231212	-34.46	444	20241111	0.68	610	-26.72	20240423	444	0.68	20241111	682	-34.46	20231212	444	0.68	20241111	0.51	N	012160	500	506 억	768603	N	N	18	N	N
107	20241111	150255	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	448	-9	5	-1.97	44502564	98739	219.65	457	457	444	594	320	457	450.71	0.76	2320	470	463	460	453	450	462	452	507	137	500	310	1	1	101310372	454	-7.11	0.15	12	0.10	-63.00	2935.00	682	20231212	-34.31	444	20241111	0.90	610	-26.56	20240423	444	0.90	20241111	682	-34.31	20231212	444	0.90	20241111	0.51	N	012160	500	506 억	768603	N	N	18	N	N
108	20241111	140249	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	450	-7	5	-1.53	41404319	91806	204.23	457	457	444	594	320	457	451.00	0.76	2321	470	463	460	453	450	462	452	507	137	500	310	1	1	101310372	456	-7.14	0.15	12	0.09	-63.00	2935.00	682	20231212	-34.02	444	20241111	1.35	610	-26.23	20240423	444	1.35	20241111	682	-34.02	20231212	444	1.35	20241111	0.51	N	012160	500	506 억	768603	N	N	18	N	N
109	20241111	130248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	450	-7	5	-1.53	41339065	91661	203.90	457	457	444	594	320	457	451.00	0.76	2321	470	463	460	453	450	462	452	507	137	500	310	1	1	101310372	456	-7.14	0.15	12	0.09	-63.00	2935.00	682	20231212	-34.02	444	20241111	1.35	610	-26.23	20240423	444	1.35	20241111	682	-34.02	20231212	444	1.35	20241111	0.51	N	012160	500	506 억	768603	N	N	18	N	N
110	20241111	120247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	453	-4	5	-0.88	39003725	86456	192.33	457	457	444	594	320	457	451.14	0.76	2429	470	463	460	453	450	462	452	507	137	500	310	1	1	101310372	459	-7.19	0.15	12	0.09	-63.00	2935.00	682	20231212	-33.58	444	20241111	2.03	610	-25.74	20240423	444	2.03	20241111	682	-33.58	20231212	444	2.03	20241111	0.51	N	012160	500	506 억	768603	N	N	18	N	N
111	20241111	110248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	449	-8	5	-1.75	35263113	78137	173.82	457	457	444	594	320	457	451.30	0.76	2478	470	463	460	453	450	462	452	507	137	500	310	1	1	101310372	455	-7.13	0.15	12	0.08	-63.00	2935.00	682	20231212	-34.16	444	20241111	1.13	610	-26.39	20240423	444	1.13	20241111	682	-34.16	20231212	444	1.13	20241111	0.51	N	012160	500	506 억	768603	N	N	18	N	N
112	20241111	100245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	454	-3	5	-0.66	31526380	69832	155.34	457	457	444	594	320	457	451.46	0.76	2553	470	463	460	453	450	462	452	507	137	500	310	1	1	101310372	460	-7.21	0.15	12	0.07	-63.00	2935.00	682	20231212	-33.43	444	20241111	2.25	610	-25.57	20240423	444	2.25	20241111	682	-33.43	20231212	444	2.25	20241111	0.51	N	012160	500	506 억	768603	N	N	18	N	N
113	20241111	090246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	457	0	3	0.00	59410	130	0.29	457	457	457	594	320	457	457.00	0.76	-19	470	463	460	453	450	462	452	507	137	500	310	1	1	101310372	463	-7.25	0.16	12	0.00	-63.00	2935.00	682	20231212	-32.99	452	20241107	1.11	610	-25.08	20240423	452	1.11	20241107	682	-32.99	20231212	452	1.11	20241107	0.51	N	012160	500	506 억	768603	N	N	18	N	N
114	20241108	160243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	457	-6	5	-1.30	20733131	44953	74.81	465	467	457	601	325	463	461.22	0.76	-64	471	466	459	454	447	469	457	507	138	500	320	1	1	101310372	463	-7.25	0.16	12	0.04	-63.00	2935.00	682	20231212	-32.99	452	20241107	1.11	610	-25.08	20240423	452	1.11	20241107	682	-32.99	20231212	452	1.11	20241107	0.54	N	012160	500	506 억	768667	N	N	18	N	N
115	20241108	150249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	463	0	3	0.00	19868938	43062	71.66	465	467	458	601	325	463	461.40	0.76	-64	471	466	459	454	447	469	457	507	138	500	320	1	1	101310372	469	-7.35	0.16	12	0.04	-63.00	2935.00	682	20231212	-32.11	452	20241107	2.43	610	-24.10	20240423	452	2.43	20241107	682	-32.11	20231212	452	2.43	20241107	0.54	N	012160	500	506 억	768667	N	N	26	N	N
116	20241108	140247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	464	1	2	0.22	19864779	43053	71.64	465	467	458	601	325	463	461.40	0.76	-64	471	466	459	454	447	469	457	507	138	500	320	1	1	101310372	470	-7.37	0.16	12	0.04	-63.00	2935.00	682	20231212	-31.96	452	20241107	2.65	610	-23.93	20240423	452	2.65	20241107	682	-31.96	20231212	452	2.65	20241107	0.54	N	012160	500	506 억	768667	N	N	26	N	N
117	20241108	130246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	464	1	2	0.22	12943305	28027	46.64	465	467	458	601	325	463	461.82	0.76	-64	471	466	459	454	447	469	457	507	138	500	320	1	1	101310372	470	-7.37	0.16	12	0.03	-63.00	2935.00	682	20231212	-31.96	452	20241107	2.65	610	-23.93	20240423	452	2.65	20241107	682	-31.96	20231212	452	2.65	20241107	0.54	N	012160	500	506 억	768667	N	N	26	N	N
118	20241108	120248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	463	0	3	0.00	12832307	27787	46.24	465	467	458	601	325	463	461.81	0.76	-10	471	466	459	454	447	469	457	507	138	500	320	1	1	101310372	469	-7.35	0.16	12	0.03	-63.00	2935.00	682	20231212	-32.11	452	20241107	2.43	610	-24.10	20240423	452	2.43	20241107	682	-32.11	20231212	452	2.43	20241107	0.54	N	012160	500	506 억	768667	N	N	26	N	N
119	20241108	110248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	459	-4	5	-0.86	12817040	27754	46.19	465	467	458	601	325	463	461.81	0.76	-10	471	466	459	454	447	469	457	507	138	500	320	1	1	101310372	465	-7.29	0.16	12	0.03	-63.00	2935.00	682	20231212	-32.70	452	20241107	1.55	610	-24.75	20240423	452	1.55	20241107	682	-32.70	20231212	452	1.55	20241107	0.54	N	012160	500	506 억	768667	N	N	26	N	N
120	20241108	100248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	465	2	2	0.43	12429197	26913	44.79	465	467	458	601	325	463	461.83	0.76	15	471	466	459	454	447	469	457	507	138	500	320	1	1	101310372	471	-7.38	0.16	12	0.03	-63.00	2935.00	682	20231212	-31.82	452	20241107	2.88	610	-23.77	20240423	452	2.88	20241107	682	-31.82	20231212	452	2.88	20241107	0.54	N	012160	500	506 억	768667	N	N	26	N	N
121	20241108	090245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	465	2	2	0.43	77190	166	0.28	465	465	465	601	325	463	465.00	0.76	-23	471	466	459	454	447	469	457	507	138	500	320	1	1	101310372	471	-7.38	0.16	12	0.00	-63.00	2935.00	682	20231212	-31.82	452	20241107	2.88	610	-23.77	20240423	452	2.88	20241107	682	-31.82	20231212	452	2.88	20241107	0.54	N	012160	500	506 억	768667	N	N	26	N	N
122	20241107	160245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	463	6	2	1.31	27549273	60093	97.33	459	464	452	594	320	457	458.44	0.76	835	467	461	459	453	451	461	453	507	137	500	310	1	1	101310372	469	-7.35	0.16	12	0.06	-63.00	2935.00	682	20231212	-32.11	452	20241107	2.43	610	-24.10	20240423	452	2.43	20241107	682	-32.11	20231212	452	2.43	20241107	0.54	N	012160	500	506 억	767832	N	N	26	N	N
123	20241107	150246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	462	5	2	1.09	24227249	52863	85.62	459	464	452	594	320	457	458.30	0.76	820	467	461	459	453	451	461	453	507	137	500	310	1	1	101310372	468	-7.33	0.16	12	0.05	-63.00	2935.00	682	20231212	-32.26	452	20241107	2.21	610	-24.26	20240423	452	2.21	20241107	682	-32.26	20231212	452	2.21	20241107	0.54	N	012160	500	506 억	767832	N	N	34	N	N
124	20241107	140248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	460	3	2	0.66	19016389	41470	67.17	459	464	452	594	320	457	458.56	0.76	766	467	461	459	453	451	461	453	507	137	500	310	1	1	101310372	466	-7.30	0.16	12	0.04	-63.00	2935.00	682	20231212	-32.55	452	20241107	1.77	610	-24.59	20240423	452	1.77	20241107	682	-32.55	20231212	452	1.77	20241107	0.54	N	012160	500	506 억	767832	N	N	34	N	N
125	20241107	130248	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	463	6	2	1.31	13783211	30172	48.87	459	464	452	594	320	457	456.82	0.76	756	467	461	459	453	451	461	453	507	137	500	310	1	1	101310372	469	-7.35	0.16	12	0.03	-63.00	2935.00	682	20231212	-32.11	452	20241107	2.43	610	-24.10	20240423	452	2.43	20241107	682	-32.11	20231212	452	2.43	20241107	0.54	N	012160	500	506 억	767832	N	N	34	N	N
126	20241107	120247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	460	3	2	0.66	10562091	23176	37.54	459	461	452	594	320	457	455.73	0.76	773	467	461	459	453	451	461	453	507	137	500	310	1	1	101310372	466	-7.30	0.16	12	0.02	-63.00	2935.00	682	20231212	-32.55	452	20241107	1.77	610	-24.59	20240423	452	1.77	20241107	682	-32.55	20231212	452	1.77	20241107	0.54	N	012160	500	506 억	767832	N	N	34	N	N
127	20241107	110246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	461	4	2	0.88	9255176	20317	32.91	459	461	452	594	320	457	455.54	0.76	662	467	461	459	453	451	461	453	507	137	500	310	1	1	101310372	467	-7.32	0.16	12	0.02	-63.00	2935.00	682	20231212	-32.40	452	20241107	1.99	610	-24.43	20240423	452	1.99	20241107	682	-32.40	20231212	452	1.99	20241107	0.54	N	012160	500	506 억	767832	N	N	34	N	N
128	20241107	100246	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	459	2	2	0.44	7431511	16344	26.47	459	459	452	594	320	457	454.69	0.76	661	467	461	459	453	451	461	453	507	137	500	310	1	1	101310372	465	-7.29	0.16	12	0.02	-63.00	2935.00	682	20231212	-32.70	452	20241107	1.55	610	-24.75	20240423	452	1.55	20241107	682	-32.70	20231212	452	1.55	20241107	0.54	N	012160	500	506 억	767832	N	N	34	N	N
129	20241107	090246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	459	2	2	0.44	401166	874	1.42	459	459	459	594	320	457	459.00	0.76	0	467	461	459	453	451	461	453	507	137	500	310	1	1	101310372	465	-7.29	0.16	12	0.00	-63.00	2935.00	682	20231212	-32.70	453	20241101	1.32	610	-24.75	20240423	453	1.32	20241101	682	-32.70	20231212	453	1.32	20241101	0.54	N	012160	500	506 억	767832	N	N	34	N	N
130	20241106	160247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	457	-7	5	-1.51	28350863	61740	104.70	464	465	457	603	325	464	459.20	0.76	631	470	466	460	456	450	469	459	507	139	500	320	1	1	101310372	463	-7.25	0.16	12	0.06	-63.00	2935.00	682	20231212	-32.99	453	20241101	0.88	610	-25.08	20240423	453	0.88	20241101	682	-32.99	20231212	453	0.88	20241101	0.54	N	012160	500	506 억	767268	N	N	34	N	N
131	20241106	150253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	459	-5	5	-1.08	27474251	59825	101.46	464	465	457	603	325	464	459.24	0.76	1159	470	466	460	456	450	469	459	507	139	500	320	1	1	101310372	465	-7.29	0.16	12	0.06	-63.00	2935.00	682	20231212	-32.70	453	20241101	1.32	610	-24.75	20240423	453	1.32	20241101	682	-32.70	20231212	453	1.32	20241101	0.54	N	012160	500	506 억	767268	N	N	9	N	N
132	20241106	140253	57	100.00	KOSPI		철강.금속	N	N	N	N	N	457	-7	5	-1.51	24806585	53989	91.56	464	465	457	603	325	464	459.47	0.76	1161	470	466	460	456	450	469	459	507	139	500	320	1	1	101310372	463	-7.25	0.16	12	0.05	-63.00	2935.00	682	20231212	-32.99	453	20241101	0.88	610	-25.08	20240423	453	0.88	20241101	682	-32.99	20231212	453	0.88	20241101	0.54	N	012160	500	506 억	767268	N	N	9	N	N
133	20241106	130252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	458	-6	5	-1.29	21267846	46255	78.44	464	465	457	603	325	464	459.80	0.76	5174	470	466	460	456	450	469	459	507	139	500	320	1	1	101310372	464	-7.27	0.16	12	0.05	-63.00	2935.00	682	20231212	-32.84	453	20241101	1.10	610	-24.92	20240423	453	1.10	20241101	682	-32.84	20231212	453	1.10	20241101	0.54	N	012160	500	506 억	767268	N	N	9	N	N
134	20241106	120245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	459	-5	5	-1.08	20778516	45185	76.63	464	465	457	603	325	464	459.85	0.76	5174	470	466	460	456	450	469	459	507	139	500	320	1	1	101310372	465	-7.29	0.16	12	0.04	-63.00	2935.00	682	20231212	-32.70	453	20241101	1.32	610	-24.75	20240423	453	1.32	20241101	682	-32.70	20231212	453	1.32	20241101	0.54	N	012160	500	506 억	767268	N	N	9	N	N
135	20241106	110250	57	100.00	KOSPI		철강.금속	N	N	N	N	N	462	-2	5	-0.43	11347003	24606	41.73	464	465	460	603	325	464	461.15	0.76	2515	470	466	460	456	450	469	459	507	139	500	320	1	1	101310372	468	-7.33	0.16	12	0.02	-63.00	2935.00	682	20231212	-32.26	453	20241101	1.99	610	-24.26	20240423	453	1.99	20241101	682	-32.26	20231212	453	1.99	20241101	0.54	N	012160	500	506 억	767268	N	N	9	N	N
136	20241106	100249	57	100.00	KOSPI		철강.금속	N	N	N	N	N	463	-1	5	-0.22	619315	1336	2.27	464	464	463	603	325	464	463.56	0.76	35	470	466	460	456	450	469	459	507	139	500	320	1	1	101310372	469	-7.35	0.16	12	0.00	-63.00	2935.00	682	20231212	-32.11	453	20241101	2.21	610	-24.10	20240423	453	2.21	20241101	682	-32.11	20231212	453	2.21	20241101	0.54	N	012160	500	506 억	767268	N	N	9	N	N
137	20241106	090247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	464	0	3	0.00	232000	500	0.85	464	464	464	603	325	464	464.00	0.76	0	470	466	460	456	450	469	459	507	139	500	320	1	1	101310372	470	-7.37	0.16	12	0.00	-63.00	2935.00	682	20231212	-31.96	453	20241101	2.43	610	-23.93	20240423	453	2.43	20241101	682	-31.96	20231212	453	2.43	20241101	0.54	N	012160	500	506 억	767268	N	N	9	N	N
138	20241105	160243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	464	3	2	0.65	27100271	58967	223.15	456	464	454	599	323	461	459.58	0.76	-155	471	465	459	453	447	469	457	507	138	500	320	1	1	101310372	470	-7.37	0.16	12	0.06	-63.00	2935.00	682	20231212	-31.96	453	20241101	2.43	610	-23.93	20240423	453	2.43	20241101	682	-31.96	20231212	453	2.43	20241101	0.54	N	012160	500	506 억	767356	N	N	9	N	N
139	20241105	150248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	462	1	2	0.22	25900809	56381	213.36	456	464	454	599	323	461	459.39	0.76	-71	471	465	459	453	447	469	457	507	138	500	320	1	1	101310372	468	-7.33	0.16	12	0.06	-63.00	2935.00	682	20231212	-32.26	453	20241101	1.99	610	-24.26	20240423	453	1.99	20241101	682	-32.26	20231212	453	1.99	20241101	0.54	N	012160	500	506 억	767356	N	N	5	N	N
140	20241105	140244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	462	1	2	0.22	20107824	43855	165.96	456	463	454	599	323	461	458.51	0.76	-11	471	465	459	453	447	469	457	507	138	500	320	1	1	101310372	468	-7.33	0.16	12	0.04	-63.00	2935.00	682	20231212	-32.26	453	20241101	1.99	610	-24.26	20240423	453	1.99	20241101	682	-32.26	20231212	453	1.99	20241101	0.54	N	012160	500	506 억	767356	N	N	5	N	N
141	20241105	130245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	461	0	3	0.00	15156410	33056	125.09	456	463	454	599	323	461	458.51	0.76	-11	471	465	459	453	447	469	457	507	138	500	320	1	1	101310372	467	-7.32	0.16	12	0.03	-63.00	2935.00	682	20231212	-32.40	453	20241101	1.77	610	-24.43	20240423	453	1.77	20241101	682	-32.40	20231212	453	1.77	20241101	0.54	N	012160	500	506 억	767356	N	N	5	N	N
142	20241105	120246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	462	1	2	0.22	13093939	28583	108.17	456	463	454	599	323	461	458.10	0.76	-101	471	465	459	453	447	469	457	507	138	500	320	1	1	101310372	468	-7.33	0.16	12	0.03	-63.00	2935.00	682	20231212	-32.26	453	20241101	1.99	610	-24.26	20240423	453	1.99	20241101	682	-32.26	20231212	453	1.99	20241101	0.54	N	012160	500	506 억	767356	N	N	5	N	N
143	20241105	110240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	460	-1	5	-0.22	8333951	18213	68.92	456	463	454	599	323	461	457.58	0.76	-101	471	465	459	453	447	469	457	507	138	500	320	1	1	101310372	466	-7.30	0.16	12	0.02	-63.00	2935.00	682	20231212	-32.55	453	20241101	1.55	610	-24.59	20240423	453	1.55	20241101	682	-32.55	20231212	453	1.55	20241101	0.54	N	012160	500	506 억	767356	N	N	5	N	N
144	20241105	100243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	462	1	2	0.22	8292998	18124	68.59	456	463	454	599	323	461	457.57	0.76	-100	471	465	459	453	447	469	457	507	138	500	320	1	1	101310372	468	-7.33	0.16	12	0.02	-63.00	2935.00	682	20231212	-32.26	453	20241101	1.99	610	-24.26	20240423	453	1.99	20241101	682	-32.26	20231212	453	1.99	20241101	0.54	N	012160	500	506 억	767356	N	N	5	N	N
145	20241105	090242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	454	-7	5	-1.52	2735580	6001	22.71	456	460	454	599	323	461	455.85	0.76	-1	471	465	459	453	447	469	457	507	138	500	320	1	1	101310372	460	-7.21	0.15	12	0.01	-63.00	2935.00	682	20231212	-33.43	453	20241101	0.22	610	-25.57	20240423	453	0.22	20241101	682	-33.43	20231212	453	0.22	20241101	0.54	N	012160	500	506 억	767356	N	N	5	N	N
146	20241104	160242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	461	8	2	1.77	12175483	26425	34.95	458	465	453	588	318	453	460.76	0.76	-26	478	465	459	446	440	462	443	507	135	500	310	1	1	101310372	467	-7.32	0.16	12	0.03	-63.00	2935.00	682	20231212	-32.40	453	20241104	1.77	610	-24.43	20240423	453	1.77	20241104	682	-32.40	20231212	453	1.77	20241104	0.54	N	012160	500	506 억	767382	N	N	5	N	N
147	20241104	150247	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	463	10	2	2.21	11500081	24961	33.01	458	465	453	588	318	453	460.72	0.76	79	478	465	459	446	440	462	443	507	135	500	310	1	1	101310372	469	-7.35	0.16	12	0.02	-63.00	2935.00	682	20231212	-32.11	453	20241104	2.21	610	-24.10	20240423	453	2.21	20241104	682	-32.11	20231212	453	2.21	20241104	0.54	N	012160	500	506 억	767382	N	N	4	N	N
148	20241104	140242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	461	8	2	1.77	10535284	22866	30.24	458	465	453	588	318	453	460.74	0.76	79	478	465	459	446	440	462	443	507	135	500	310	1	1	101310372	467	-7.32	0.16	12	0.02	-63.00	2935.00	682	20231212	-32.40	453	20241104	1.77	610	-24.43	20240423	453	1.77	20241104	682	-32.40	20231212	453	1.77	20241104	0.54	N	012160	500	506 억	767382	N	N	4	N	N
149	20241104	130216	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	464	11	2	2.43	7166575	15560	20.58	458	465	453	588	318	453	460.58	0.76	79	478	465	459	446	440	462	443	507	135	500	310	1	1	101310372	470	-7.37	0.16	12	0.02	-63.00	2935.00	682	20231212	-31.96	453	20241104	2.43	610	-23.93	20240423	453	2.43	20241104	682	-31.96	20231212	453	2.43	20241104	0.54	N	012160	500	506 억	767382	N	N	4	N	N
150	20241104	120239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	465	12	2	2.65	6633920	14409	19.06	458	465	453	588	318	453	460.40	0.76	79	478	465	459	446	440	462	443	507	135	500	310	1	1	101310372	471	-7.38	0.16	12	0.01	-63.00	2935.00	682	20231212	-31.82	453	20241104	2.65	610	-23.77	20240423	453	2.65	20241104	682	-31.82	20231212	453	2.65	20241104	0.54	N	012160	500	506 억	767382	N	N	4	N	N
151	20241104	110238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	462	9	2	1.99	2549122	5584	7.39	458	462	453	588	318	453	456.50	0.76	79	478	465	459	446	440	462	443	507	135	500	310	1	1	101310372	468	-7.33	0.16	12	0.01	-63.00	2935.00	682	20231212	-32.26	453	20241104	1.99	610	-24.26	20240423	453	1.99	20241104	682	-32.26	20231212	453	1.99	20241104	0.54	N	012160	500	506 억	767382	N	N	4	N	N
152	20241104	100237	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	458	5	2	1.10	1044748	2301	3.04	458	459	453	588	318	453	454.04	0.76	327	478	465	459	446	440	462	443	507	135	500	310	1	1	101310372	464	-7.27	0.16	12	0.00	-63.00	2935.00	682	20231212	-32.84	453	20241104	1.10	610	-24.92	20240423	453	1.10	20241104	682	-32.84	20231212	453	1.10	20241104	0.54	N	012160	500	506 억	767382	N	N	4	N	N
153	20241104	090237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	458	5	2	1.10	15572	34	0.04	458	458	458	588	318	453	458.00	0.76	0	478	465	459	446	440	462	443	507	135	500	310	1	1	101310372	464	-7.27	0.16	12	0.00	-63.00	2935.00	682	20231212	-32.84	453	20241101	1.10	610	-24.92	20240423	453	1.10	20241101	682	-32.84	20231212	453	1.10	20241101	0.54	N	012160	500	506 억	767382	N	N	4	N	N
154	20241101	160232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	453	-9	5	-1.95	34534561	75610	183.26	472	472	453	600	324	462	456.75	0.76	-1860	472	466	464	458	456	466	458	507	138	500	320	1	1	101310372	459	-7.19	0.15	12	0.07	-63.00	2935.00	682	20231212	-33.58	453	20241101	0.00	610	-25.74	20240423	453	0.00	20241101	682	-33.58	20231212	453	0.00	20241101	0.54	N	012160	500	506 억	769309	N	N	4	N	N
155	20241101	150238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	457	-5	5	-1.08	29013491	63436	153.75	472	472	454	600	324	462	457.37	0.76	720	472	466	464	458	456	466	458	507	138	500	320	1	1	101310372	463	-7.25	0.16	12	0.06	-63.00	2935.00	682	20231212	-32.99	454	20241101	0.66	610	-25.08	20240423	454	0.66	20241101	682	-32.99	20231212	454	0.66	20241101	0.54	N	012160	500	506 억	769309	N	N	3	N	N
156	20241101	140232	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	458	-4	5	-0.87	26375815	57641	139.71	472	472	454	600	324	462	457.59	0.76	720	472	466	464	458	456	466	458	507	138	500	320	1	1	101310372	464	-7.27	0.16	12	0.06	-63.00	2935.00	682	20231212	-32.84	454	20241101	0.88	610	-24.92	20240423	454	0.88	20241101	682	-32.84	20231212	454	0.88	20241101	0.54	N	012160	500	506 억	769309	N	N	3	N	N
157	20241101	130252	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	456	-6	5	-1.30	19384484	42289	102.50	472	472	455	600	324	462	458.38	0.76	906	472	466	464	458	456	466	458	507	138	500	320	1	1	101310372	462	-7.24	0.16	12	0.04	-63.00	2935.00	682	20231212	-33.14	455	20241101	0.22	610	-25.25	20240423	455	0.22	20241101	682	-33.14	20231212	455	0.22	20241101	0.54	N	012160	500	506 억	769309	N	N	3	N	N
158	20241101	120253	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	459	-3	5	-0.65	16817020	36659	88.85	472	472	455	600	324	462	458.74	0.76	-1283	472	466	464	458	456	466	458	507	138	500	320	1	1	101310372	465	-7.29	0.16	12	0.04	-63.00	2935.00	682	20231212	-32.70	455	20241101	0.88	610	-24.75	20240423	455	0.88	20241101	682	-32.70	20231212	455	0.88	20241101	0.54	N	012160	500	506 억	769309	N	N	3	N	N
159	20241101	110251	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	461	-1	5	-0.22	15383844	33517	81.24	472	472	455	600	324	462	458.99	0.76	-1364	472	466	464	458	456	466	458	507	138	500	320	1	1	101310372	467	-7.32	0.16	12	0.03	-63.00	2935.00	682	20231212	-32.40	455	20241101	1.32	610	-24.43	20240423	455	1.32	20241101	682	-32.40	20231212	455	1.32	20241101	0.54	N	012160	500	506 억	769309	N	N	3	N	N
160	20241101	100252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	462	0	3	0.00	7341547	15928	38.60	472	472	458	600	324	462	460.92	0.76	-1258	472	466	464	458	456	466	458	507	138	500	320	1	1	101310372	468	-7.33	0.16	12	0.02	-63.00	2935.00	682	20231212	-32.26	457	20241028	1.09	610	-24.26	20240423	457	1.09	20241028	682	-32.26	20231212	457	1.09	20241028	0.54	N	012160	500	506 억	769309	N	N	3	N	N
161	20241101	090252	57	100.00	KOSPI		철강.금속	N	N	N	N	N	469	7	2	1.52	475756	1008	2.44	472	472	468	600	324	462	471.98	0.76	-154	472	466	464	458	456	466	458	507	138	500	320	1	1	101310372	475	-7.44	0.16	12	0.00	-63.00	2935.00	682	20231212	-31.23	457	20241028	2.63	610	-23.11	20240423	457	2.63	20241028	682	-31.23	20231212	457	2.63	20241028	0.54	N	012160	500	506 억	769309	N	N	3	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History