KissMeData/014280/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	160319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5840	110	2	1.92	462519700	79881	107.36	5730	5870	5700	7440	4020	5730	5790.04	2.22	6328	5856	5792	5746	5682	5636	5770	5660	293	1710	1000	3660	10	1	29329357	1713	3.43	0.47	12	0.27	1702.00	12534.00	8230	20230628	-29.04	4990	20230316	17.03	8230	-29.04	20230628	4990	17.03	20230316	8230	-29.04	20230628	4990	17.03	20230316	2.78	N	014280	1000	293 억	651964	N	N	0	N	N
3	20231130	150320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5830	100	2	1.75	424533300	73360	98.60	5730	5870	5700	7440	4020	5730	5786.99	2.22	6500	5856	5792	5746	5682	5636	5770	5660	293	1710	1000	3660	10	1	29329357	1710	3.43	0.47	12	0.25	1702.00	12534.00	8230	20230628	-29.16	4990	20230316	16.83	8230	-29.16	20230628	4990	16.83	20230316	8230	-29.16	20230628	4990	16.83	20230316	2.78	N	014280	1000	293 억	651964	N	N	0	N	N
4	20231130	140318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5830	100	2	1.75	265076990	45944	61.75	5730	5850	5700	7440	4020	5730	5769.57	2.22	7504	5856	5792	5746	5682	5636	5770	5660	293	1710	1000	3660	10	1	29329357	1710	3.43	0.47	12	0.16	1702.00	12534.00	8230	20230628	-29.16	4990	20230316	16.83	8230	-29.16	20230628	4990	16.83	20230316	8230	-29.16	20230628	4990	16.83	20230316	2.78	N	014280	1000	293 억	651964	N	N	0	N	N
5	20231130	130317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	40	2	0.70	151075970	26314	35.37	5730	5770	5700	7440	4020	5730	5741.28	2.22	6327	5856	5792	5746	5682	5636	5770	5660	293	1710	1000	3660	10	1	29329357	1692	3.39	0.46	12	0.09	1702.00	12534.00	8230	20230628	-29.89	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8230	-29.89	20230628	4990	15.63	20230316	2.78	N	014280	1000	293 억	651964	N	N	0	N	N
6	20231130	120323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5760	30	2	0.52	113544110	19803	26.62	5730	5770	5700	7440	4020	5730	5733.68	2.22	4588	5856	5792	5746	5682	5636	5770	5660	293	1710	1000	3660	10	1	29329357	1689	3.38	0.46	12	0.07	1702.00	12534.00	8230	20230628	-30.01	4990	20230316	15.43	8230	-30.01	20230628	4990	15.43	20230316	8230	-30.01	20230628	4990	15.43	20230316	2.78	N	014280	1000	293 억	651964	N	N	0	N	N
7	20231130	110320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5760	30	2	0.52	93346460	16295	21.90	5730	5760	5700	7440	4020	5730	5728.53	2.22	2985	5856	5792	5746	5682	5636	5770	5660	293	1710	1000	3660	10	1	29329357	1689	3.38	0.46	12	0.06	1702.00	12534.00	8230	20230628	-30.01	4990	20230316	15.43	8230	-30.01	20230628	4990	15.43	20230316	8230	-30.01	20230628	4990	15.43	20230316	2.78	N	014280	1000	293 억	651964	N	N	0	N	N
8	20231130	100317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5750	20	2	0.35	61861730	10819	14.54	5730	5750	5700	7440	4020	5730	5717.88	2.22	2117	5856	5792	5746	5682	5636	5770	5660	293	1710	1000	3660	10	1	29329357	1686	3.38	0.46	12	0.04	1702.00	12534.00	8230	20230628	-30.13	4990	20230316	15.23	8230	-30.13	20230628	4990	15.23	20230316	8230	-30.13	20230628	4990	15.23	20230316	2.78	N	014280	1000	293 억	651964	N	N	0	N	N
9	20231130	090319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5750	20	2	0.35	1886850	329	0.44	5730	5750	5730	7440	4020	5730	5735.11	2.22	49	5856	5792	5746	5682	5636	5770	5660	293	1710	1000	3660	10	1	29329357	1686	3.38	0.46	12	0.00	1702.00	12534.00	8230	20230628	-30.13	4990	20230316	15.23	8230	-30.13	20230628	4990	15.23	20230316	8230	-30.13	20230628	4990	15.23	20230316	2.78	N	014280	1000	293 억	651964	N	N	0	N	N
10	20231129	160318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	10	2	0.17	427712050	74344	126.96	5750	5810	5700	7430	4010	5720	5753.15	2.24	5744	5806	5762	5696	5652	5586	5775	5665	293	1710	1000	3660	10	1	29329357	1681	3.37	0.46	12	0.25	1702.00	12534.00	8440	20221125	-32.11	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8230	-30.38	20230628	4990	14.83	20230316	2.75	N	014280	1000	293 억	655750	N	N	0	N	N
11	20231129	150319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	20	2	0.35	394361170	68526	117.02	5750	5810	5700	7430	4010	5720	5754.91	2.24	6177	5806	5762	5696	5652	5586	5775	5665	293	1710	1000	3660	10	1	29329357	1684	3.37	0.46	12	0.23	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.75	N	014280	1000	293 억	655750	N	N	0	N	N
12	20231129	140318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	50	2	0.87	324168450	56302	96.15	5750	5810	5700	7430	4010	5720	5757.67	2.24	7046	5806	5762	5696	5652	5586	5775	5665	293	1710	1000	3660	10	1	29329357	1692	3.39	0.46	12	0.19	1702.00	12534.00	8440	20221125	-31.64	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8230	-29.89	20230628	4990	15.63	20230316	2.75	N	014280	1000	293 억	655750	N	N	0	N	N
13	20231129	130320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5790	70	2	1.22	259767180	45137	77.08	5750	5810	5700	7430	4010	5720	5755.08	2.24	7569	5806	5762	5696	5652	5586	5775	5665	293	1710	1000	3660	10	1	29329357	1698	3.40	0.46	12	0.15	1702.00	12534.00	8440	20221125	-31.40	4990	20230316	16.03	8230	-29.65	20230628	4990	16.03	20230316	8230	-29.65	20230628	4990	16.03	20230316	2.75	N	014280	1000	293 억	655750	N	N	0	N	N
14	20231129	120319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5790	70	2	1.22	215597880	37509	64.06	5750	5810	5700	7430	4010	5720	5747.90	2.24	5704	5806	5762	5696	5652	5586	5775	5665	293	1710	1000	3660	10	1	29329357	1698	3.40	0.46	12	0.13	1702.00	12534.00	8440	20221125	-31.40	4990	20230316	16.03	8230	-29.65	20230628	4990	16.03	20230316	8230	-29.65	20230628	4990	16.03	20230316	2.75	N	014280	1000	293 억	655750	N	N	0	N	N
15	20231129	110318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	20	2	0.35	124924230	21810	37.25	5750	5770	5700	7430	4010	5720	5727.84	2.24	3210	5806	5762	5696	5652	5586	5775	5665	293	1710	1000	3660	10	1	29329357	1684	3.37	0.46	12	0.07	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.75	N	014280	1000	293 억	655750	N	N	0	N	N
16	20231129	100317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	0	3	0.00	72819550	12728	21.74	5750	5760	5700	7430	4010	5720	5721.21	2.24	930	5806	5762	5696	5652	5586	5775	5665	293	1710	1000	3660	10	1	29329357	1678	3.36	0.46	12	0.04	1702.00	12534.00	8440	20221125	-32.23	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8230	-30.50	20230628	4990	14.63	20230316	2.75	N	014280	1000	293 억	655750	N	N	0	N	N
17	20231129	090316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	20	2	0.35	11816060	2068	3.53	5750	5750	5700	7430	4010	5720	5713.76	2.24	-649	5806	5762	5696	5652	5586	5775	5665	293	1710	1000	3660	10	1	29329357	1684	3.37	0.46	12	0.01	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.75	N	014280	1000	293 억	655750	N	N	0	N	N
18	20231128	160318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	40	2	0.70	334170470	58545	92.05	5720	5740	5630	7380	3980	5680	5707.88	2.21	24576	5813	5746	5713	5646	5613	5730	5630	293	1700	1000	3630	10	1	29329357	1678	3.36	0.46	12	0.20	1702.00	12534.00	8440	20221125	-32.23	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8230	-30.50	20230628	4990	14.63	20230316	2.71	N	014280	1000	293 억	647853	N	N	0	N	N
19	20231128	150300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	40	2	0.70	314914550	55175	86.75	5720	5740	5630	7380	3980	5680	5707.56	2.21	23405	5813	5746	5713	5646	5613	5730	5630	293	1700	1000	3630	10	1	29329357	1678	3.36	0.46	12	0.19	1702.00	12534.00	8440	20221125	-32.23	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8230	-30.50	20230628	4990	14.63	20230316	2.71	N	014280	1000	293 억	647853	N	N	0	N	N
20	20231128	140316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	60	2	1.06	229184180	40166	63.15	5720	5740	5630	7380	3980	5680	5705.92	2.21	18680	5813	5746	5713	5646	5613	5730	5630	293	1700	1000	3630	10	1	29329357	1684	3.37	0.46	12	0.14	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.71	N	014280	1000	293 억	647853	N	N	0	N	N
21	20231128	130316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	60	2	1.06	205887070	36103	56.76	5720	5740	5630	7380	3980	5680	5702.77	2.21	16813	5813	5746	5713	5646	5613	5730	5630	293	1700	1000	3630	10	1	29329357	1684	3.37	0.46	12	0.12	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8230	-30.26	20230628	4990	15.03	20230316	2.71	N	014280	1000	293 억	647853	N	N	0	N	N
22	20231128	120316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	50	2	0.88	173633390	30475	47.91	5720	5730	5630	7380	3980	5680	5697.57	2.21	13107	5813	5746	5713	5646	5613	5730	5630	293	1700	1000	3630	10	1	29329357	1681	3.37	0.46	12	0.10	1702.00	12534.00	8440	20221125	-32.11	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8230	-30.38	20230628	4990	14.83	20230316	2.71	N	014280	1000	293 억	647853	N	N	0	N	N
23	20231128	110316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	20	2	0.35	104365140	18365	28.87	5720	5730	5630	7380	3980	5680	5682.83	2.21	2385	5813	5746	5713	5646	5613	5730	5630	293	1700	1000	3630	10	1	29329357	1672	3.35	0.45	12	0.06	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.71	N	014280	1000	293 억	647853	N	N	0	N	N
24	20231128	100317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	0	3	0.00	40244170	7054	11.09	5720	5730	5670	7380	3980	5680	5705.16	2.21	-612	5813	5746	5713	5646	5613	5730	5630	293	1700	1000	3630	10	1	29329357	1666	3.34	0.45	12	0.02	1702.00	12534.00	8440	20221125	-32.70	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.71	N	014280	1000	293 억	647853	N	N	0	N	N
25	20231128	090315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	10	2	0.18	3543130	620	0.97	5720	5720	5690	7380	3980	5680	5714.73	2.21	-116	5813	5746	5713	5646	5613	5730	5630	293	1700	1000	3630	10	1	29329357	1669	3.34	0.45	12	0.00	1702.00	12534.00	8440	20221125	-32.58	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8230	-30.86	20230628	4990	14.03	20230316	2.71	N	014280	1000	293 억	647853	N	N	0	N	N
26	20231127	160317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	-60	5	-1.05	361330440	63427	56.58	5740	5780	5680	7460	4020	5740	5696.80	2.24	-17889	5880	5810	5710	5640	5540	5845	5675	293	1720	1000	3670	10	1	29329357	1666	3.34	0.45	12	0.22	1702.00	12534.00	8440	20221125	-32.70	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.70	N	014280	1000	293 억	655965	N	N	0	N	N
27	20231127	150315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-40	5	-0.70	336781580	59108	52.73	5740	5780	5680	7460	4020	5740	5697.73	2.24	-17312	5880	5810	5710	5640	5540	5845	5675	293	1720	1000	3670	10	1	29329357	1672	3.35	0.45	12	0.20	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.70	N	014280	1000	293 억	655965	N	N	0	N	N
28	20231127	140317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	-60	5	-1.05	308902210	54209	48.36	5740	5780	5680	7460	4020	5740	5698.36	2.24	-15002	5880	5810	5710	5640	5540	5845	5675	293	1720	1000	3670	10	1	29329357	1666	3.34	0.45	12	0.18	1702.00	12534.00	8440	20221125	-32.70	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8230	-30.98	20230628	4990	13.83	20230316	2.70	N	014280	1000	293 억	655965	N	N	0	N	N
29	20231127	130317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	-50	5	-0.87	269345080	47253	42.15	5740	5780	5680	7460	4020	5740	5700.06	2.24	-12346	5880	5810	5710	5640	5540	5845	5675	293	1720	1000	3670	10	1	29329357	1669	3.34	0.45	12	0.16	1702.00	12534.00	8440	20221125	-32.58	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8230	-30.86	20230628	4990	14.03	20230316	2.70	N	014280	1000	293 억	655965	N	N	0	N	N
30	20231127	120317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-40	5	-0.70	222703180	39059	34.84	5740	5780	5680	7460	4020	5740	5701.71	2.24	-8871	5880	5810	5710	5640	5540	5845	5675	293	1720	1000	3670	10	1	29329357	1672	3.35	0.45	12	0.13	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.70	N	014280	1000	293 억	655965	N	N	0	N	N
31	20231127	110313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-40	5	-0.70	189318260	33203	29.62	5740	5780	5680	7460	4020	5740	5701.84	2.24	-7859	5880	5810	5710	5640	5540	5845	5675	293	1720	1000	3670	10	1	29329357	1672	3.35	0.45	12	0.11	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.70	N	014280	1000	293 억	655965	N	N	0	N	N
32	20231127	100312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-40	5	-0.70	99729530	17463	15.58	5740	5780	5690	7460	4020	5740	5710.90	2.24	-5736	5880	5810	5710	5640	5540	5845	5675	293	1720	1000	3670	10	1	29329357	1672	3.35	0.45	12	0.06	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8230	-30.74	20230628	4990	14.23	20230316	2.70	N	014280	1000	293 억	655965	N	N	0	N	N
33	20231127	090312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5780	40	2	0.70	4337810	755	0.67	5740	5780	5740	7460	4020	5740	5745.44	2.24	-150	5880	5810	5710	5640	5540	5845	5675	293	1720	1000	3670	10	1	29329357	1695	3.40	0.46	12	0.00	1702.00	12534.00	8440	20221125	-31.52	4990	20230316	15.83	8230	-29.77	20230628	4990	15.83	20230316	8230	-29.77	20230628	4990	15.83	20230316	2.70	N	014280	1000	293 억	655965	N	N	0	N	N
34	20231124	160309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	60	2	1.06	639997620	111933	146.26	5660	5780	5610	7380	3980	5680	5717.60	2.19	27598	5866	5772	5706	5612	5546	5740	5580	293	1700	1000	3630	10	1	29329357	1684	3.37	0.46	12	0.38	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.68	N	014280	1000	293 억	641957	N	N	0	N	N
35	20231124	150315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	60	2	1.06	615903480	107733	140.77	5660	5780	5610	7380	3980	5680	5716.94	2.19	26111	5866	5772	5706	5612	5546	5740	5580	293	1700	1000	3630	10	1	29329357	1684	3.37	0.46	12	0.37	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.68	N	014280	1000	293 억	641957	N	N	0	N	N
36	20231124	140315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5750	70	2	1.23	585302380	102411	133.82	5660	5780	5610	7380	3980	5680	5715.23	2.19	22872	5866	5772	5706	5612	5546	5740	5580	293	1700	1000	3630	10	1	29329357	1686	3.38	0.46	12	0.35	1702.00	12534.00	8440	20221125	-31.87	4990	20230316	15.23	8230	-30.13	20230628	4990	15.23	20230316	8440	-31.87	20221125	4990	15.23	20230316	2.68	N	014280	1000	293 억	641957	N	N	0	N	N
37	20231124	130313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	60	2	1.06	409215470	71834	93.87	5660	5750	5610	7380	3980	5680	5696.68	2.19	14666	5866	5772	5706	5612	5546	5740	5580	293	1700	1000	3630	10	1	29329357	1684	3.37	0.46	12	0.24	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.68	N	014280	1000	293 억	641957	N	N	0	N	N
38	20231124	120316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	50	2	0.88	374978920	65855	86.05	5660	5750	5610	7380	3980	5680	5694.01	2.19	10736	5866	5772	5706	5612	5546	5740	5580	293	1700	1000	3630	10	1	29329357	1681	3.37	0.46	12	0.22	1702.00	12534.00	8440	20221125	-32.11	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8440	-32.11	20221125	4990	14.83	20230316	2.68	N	014280	1000	293 억	641957	N	N	0	N	N
39	20231124	110314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	50	2	0.88	344718770	60575	79.15	5660	5750	5610	7380	3980	5680	5690.78	2.19	7083	5866	5772	5706	5612	5546	5740	5580	293	1700	1000	3630	10	1	29329357	1681	3.37	0.46	12	0.21	1702.00	12534.00	8440	20221125	-32.11	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8440	-32.11	20221125	4990	14.83	20230316	2.68	N	014280	1000	293 억	641957	N	N	0	N	N
40	20231124	100312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	60	2	1.06	296570740	52158	68.15	5660	5750	5610	7380	3980	5680	5686.01	2.19	3372	5866	5772	5706	5612	5546	5740	5580	293	1700	1000	3630	10	1	29329357	1684	3.37	0.46	12	0.18	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.68	N	014280	1000	293 억	641957	N	N	0	N	N
41	20231124	090312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	0	3	0.00	1842520	325	0.42	5660	5680	5660	7380	3980	5680	5669.29	2.19	-15	5866	5772	5706	5612	5546	5740	5580	293	1700	1000	3630	10	1	29329357	1666	3.34	0.45	12	0.00	1702.00	12534.00	8440	20221125	-32.70	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8440	-32.70	20221125	4990	13.83	20230316	2.68	N	014280	1000	293 억	641957	N	N	0	N	N
42	20231123	160310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	-60	5	-1.05	436370890	76305	131.14	5760	5800	5640	7460	4020	5740	5718.77	2.19	-15745	5853	5796	5743	5686	5633	5770	5660	293	1720	1000	3670	10	1	29329357	1666	3.34	0.45	12	0.26	1702.00	12534.00	8440	20221125	-32.70	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8440	-32.70	20221125	4990	13.83	20230316	2.70	N	014280	1000	293 억	643479	N	N	2	N	N
43	20231123	150319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-40	5	-0.70	382446170	66792	114.79	5760	5800	5680	7460	4020	5740	5725.93	2.19	-13562	5853	5796	5743	5686	5633	5770	5660	293	1720	1000	3670	10	1	29329357	1672	3.35	0.45	12	0.23	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8440	-32.46	20221125	4990	14.23	20230316	2.70	N	014280	1000	293 억	643479	N	N	2	N	N
44	20231123	140315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	-50	5	-0.87	343981830	60031	103.17	5760	5800	5680	7460	4020	5740	5730.07	2.19	-10510	5853	5796	5743	5686	5633	5770	5660	293	1720	1000	3670	10	1	29329357	1669	3.34	0.45	12	0.20	1702.00	12534.00	8440	20221125	-32.58	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8440	-32.58	20221125	4990	14.03	20230316	2.70	N	014280	1000	293 억	643479	N	N	2	N	N
45	20231123	130317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-40	5	-0.70	305505370	53291	91.59	5760	5800	5680	7460	4020	5740	5732.78	2.19	-7364	5853	5796	5743	5686	5633	5770	5660	293	1720	1000	3670	10	1	29329357	1672	3.35	0.45	12	0.18	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8440	-32.46	20221125	4990	14.23	20230316	2.70	N	014280	1000	293 억	643479	N	N	2	N	N
46	20231123	120312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	0	3	0.00	227023550	39542	67.96	5760	5800	5710	7460	4020	5740	5741.33	2.19	1014	5853	5796	5743	5686	5633	5770	5660	293	1720	1000	3670	10	1	29329357	1684	3.37	0.46	12	0.13	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.70	N	014280	1000	293 억	643479	N	N	2	N	N
47	20231123	110317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	-30	5	-0.52	187572420	32648	56.11	5760	5800	5710	7460	4020	5740	5745.30	2.19	3498	5853	5796	5743	5686	5633	5770	5660	293	1720	1000	3670	10	1	29329357	1675	3.35	0.46	12	0.11	1702.00	12534.00	8440	20221125	-32.35	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8440	-32.35	20221125	4990	14.43	20230316	2.70	N	014280	1000	293 억	643479	N	N	2	N	N
48	20231123	100314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	0	3	0.00	141039700	24512	42.13	5760	5800	5720	7460	4020	5740	5753.90	2.19	3497	5853	5796	5743	5686	5633	5770	5660	293	1720	1000	3670	10	1	29329357	1684	3.37	0.46	12	0.08	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.70	N	014280	1000	293 억	643479	N	N	2	N	N
49	20231123	090310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5770	30	2	0.52	6395140	1107	1.90	5760	5800	5760	7460	4020	5740	5777.00	2.19	-315	5853	5796	5743	5686	5633	5770	5660	293	1720	1000	3670	10	1	29329357	1692	3.39	0.46	12	0.00	1702.00	12534.00	8440	20221125	-31.64	4990	20230316	15.63	8230	-29.89	20230628	4990	15.63	20230316	8440	-31.64	20221125	4990	15.63	20230316	2.70	N	014280	1000	293 억	643479	N	N	2	N	N
50	20231122	160305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	0	3	0.00	332935090	58041	80.24	5760	5800	5690	7460	4020	5740	5736.20	2.21	-17890	5820	5780	5740	5700	5660	5800	5720	293	1720	1000	3670	10	1	29329357	1684	3.37	0.46	12	0.20	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.78	N	014280	1000	293 억	647186	N	N	2	N	N
51	20231122	150310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5760	20	2	0.35	317649650	55380	76.56	5760	5800	5690	7460	4020	5740	5735.81	2.21	-18064	5820	5780	5740	5700	5660	5800	5720	293	1720	1000	3670	10	1	29329357	1689	3.38	0.46	12	0.19	1702.00	12534.00	8440	20221125	-31.75	4990	20230316	15.43	8230	-30.01	20230628	4990	15.43	20230316	8440	-31.75	20221125	4990	15.43	20230316	2.78	N	014280	1000	293 억	647186	N	N	144	N	N
52	20231122	140304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5750	10	2	0.17	286790630	50011	69.14	5760	5800	5690	7460	4020	5740	5734.54	2.21	-16426	5820	5780	5740	5700	5660	5800	5720	293	1720	1000	3670	10	1	29329357	1686	3.38	0.46	12	0.17	1702.00	12534.00	8440	20221125	-31.87	4990	20230316	15.23	8230	-30.13	20230628	4990	15.23	20230316	8440	-31.87	20221125	4990	15.23	20230316	2.78	N	014280	1000	293 억	647186	N	N	144	N	N
53	20231122	130317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	0	3	0.00	260685310	45464	62.85	5760	5800	5690	7460	4020	5740	5733.87	2.21	-15227	5820	5780	5740	5700	5660	5800	5720	293	1720	1000	3670	10	1	29329357	1684	3.37	0.46	12	0.16	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.78	N	014280	1000	293 억	647186	N	N	144	N	N
54	20231122	120317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	-10	5	-0.17	149001760	26100	36.08	5760	5760	5690	7460	4020	5740	5708.75	2.21	-11859	5820	5780	5740	5700	5660	5800	5720	293	1720	1000	3670	10	1	29329357	1681	3.37	0.46	12	0.09	1702.00	12534.00	8440	20221125	-32.11	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8440	-32.11	20221125	4990	14.83	20230316	2.78	N	014280	1000	293 억	647186	N	N	144	N	N
55	20231122	110325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-40	5	-0.70	104867000	18378	25.41	5760	5760	5690	7460	4020	5740	5705.91	2.21	-9846	5820	5780	5740	5700	5660	5800	5720	293	1720	1000	3670	10	1	29329357	1672	3.35	0.45	12	0.06	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8440	-32.46	20221125	4990	14.23	20230316	2.78	N	014280	1000	293 억	647186	N	N	144	N	N
56	20231122	100319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	-40	5	-0.70	80633140	14129	19.53	5760	5760	5690	7460	4020	5740	5706.66	2.21	-7431	5820	5780	5740	5700	5660	5800	5720	293	1720	1000	3670	10	1	29329357	1672	3.35	0.45	12	0.05	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8440	-32.46	20221125	4990	14.23	20230316	2.78	N	014280	1000	293 억	647186	N	N	144	N	N
57	20231122	090306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	-20	5	-0.35	10143890	1764	2.44	5760	5760	5720	7460	4020	5740	5751.22	2.21	-569	5820	5780	5740	5700	5660	5800	5720	293	1720	1000	3670	10	1	29329357	1678	3.36	0.46	12	0.01	1702.00	12534.00	8440	20221125	-32.23	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8440	-32.23	20221125	4990	14.63	20230316	2.78	N	014280	1000	293 억	647186	N	N	144	N	N
58	20231121	160308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	30	2	0.53	407591480	71043	72.45	5700	5780	5700	7420	4000	5710	5737.23	2.15	-62	5843	5776	5693	5626	5543	5810	5660	293	1710	1000	3650	10	1	29329357	1684	3.37	0.46	12	0.24	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.73	N	014280	1000	293 억	631038	N	N	144	N	N
59	20231121	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	20	2	0.35	388182590	67658	68.99	5700	5780	5700	7420	4000	5710	5737.42	2.15	132	5843	5776	5693	5626	5543	5810	5660	293	1710	1000	3650	10	1	29329357	1681	3.37	0.46	12	0.23	1702.00	12534.00	8440	20221125	-32.11	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8440	-32.11	20221125	4990	14.83	20230316	2.73	N	014280	1000	293 억	631038	N	N	13	N	N
60	20231121	140304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	20	2	0.35	364829010	63576	64.83	5700	5780	5700	7420	4000	5710	5738.47	2.15	2078	5843	5776	5693	5626	5543	5810	5660	293	1710	1000	3650	10	1	29329357	1681	3.37	0.46	12	0.22	1702.00	12534.00	8440	20221125	-32.11	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8440	-32.11	20221125	4990	14.83	20230316	2.73	N	014280	1000	293 억	631038	N	N	13	N	N
61	20231121	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	30	2	0.53	292715540	51006	52.01	5700	5780	5700	7420	4000	5710	5738.85	2.15	2684	5843	5776	5693	5626	5543	5810	5660	293	1710	1000	3650	10	1	29329357	1684	3.37	0.46	12	0.17	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.73	N	014280	1000	293 억	631038	N	N	13	N	N
62	20231121	120304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	30	2	0.53	258636270	45079	45.97	5700	5780	5700	7420	4000	5710	5737.40	2.15	4255	5843	5776	5693	5626	5543	5810	5660	293	1710	1000	3650	10	1	29329357	1684	3.37	0.46	12	0.15	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.73	N	014280	1000	293 억	631038	N	N	13	N	N
63	20231121	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5740	30	2	0.53	178932270	31236	31.85	5700	5760	5700	7420	4000	5710	5728.40	2.15	1510	5843	5776	5693	5626	5543	5810	5660	293	1710	1000	3650	10	1	29329357	1684	3.37	0.46	12	0.11	1702.00	12534.00	8440	20221125	-31.99	4990	20230316	15.03	8230	-30.26	20230628	4990	15.03	20230316	8440	-31.99	20221125	4990	15.03	20230316	2.73	N	014280	1000	293 억	631038	N	N	13	N	N
64	20231121	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	10	2	0.18	100374090	17568	17.91	5700	5760	5700	7420	4000	5710	5713.46	2.15	493	5843	5776	5693	5626	5543	5810	5660	293	1710	1000	3650	10	1	29329357	1678	3.36	0.46	12	0.06	1702.00	12534.00	8440	20221125	-32.23	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8440	-32.23	20221125	4990	14.63	20230316	2.73	N	014280	1000	293 억	631038	N	N	13	N	N
65	20231121	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	20	2	0.35	36100950	6333	6.46	5700	5760	5700	7420	4000	5710	5700.45	2.15	1990	5843	5776	5693	5626	5543	5810	5660	293	1710	1000	3650	10	1	29329357	1681	3.37	0.46	12	0.02	1702.00	12534.00	8440	20221125	-32.11	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8440	-32.11	20221125	4990	14.83	20230316	2.73	N	014280	1000	293 억	631038	N	N	13	N	N
66	20231120	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	110	2	1.96	557409220	97690	184.43	5610	5760	5610	7280	3920	5600	5705.89	2.06	26742	5753	5676	5613	5536	5473	5645	5505	293	1680	1000	3580	10	1	29329357	1675	3.35	0.46	12	0.33	1702.00	12534.00	8440	20221125	-32.35	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8440	-32.35	20221125	4990	14.43	20230316	2.73	N	014280	1000	293 억	603199	N	N	13	N	N
67	20231120	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	110	2	1.96	529493530	92805	175.21	5610	5760	5610	7280	3920	5600	5705.44	2.06	26746	5753	5676	5613	5536	5473	5645	5505	293	1680	1000	3580	10	1	29329357	1675	3.35	0.46	12	0.32	1702.00	12534.00	8440	20221125	-32.35	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8440	-32.35	20221125	4990	14.43	20230316	2.73	N	014280	1000	293 억	603199	N	N	6	N	N
68	20231120	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5730	130	2	2.32	482574680	84600	159.72	5610	5760	5610	7280	3920	5600	5704.19	2.06	25925	5753	5676	5613	5536	5473	5645	5505	293	1680	1000	3580	10	1	29329357	1681	3.37	0.46	12	0.29	1702.00	12534.00	8440	20221125	-32.11	4990	20230316	14.83	8230	-30.38	20230628	4990	14.83	20230316	8440	-32.11	20221125	4990	14.83	20230316	2.73	N	014280	1000	293 억	603199	N	N	6	N	N
69	20231120	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	120	2	2.14	449846520	78880	148.92	5610	5760	5610	7280	3920	5600	5702.92	2.06	23199	5753	5676	5613	5536	5473	5645	5505	293	1680	1000	3580	10	1	29329357	1678	3.36	0.46	12	0.27	1702.00	12534.00	8440	20221125	-32.23	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8440	-32.23	20221125	4990	14.63	20230316	2.73	N	014280	1000	293 억	603199	N	N	6	N	N
70	20231120	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	120	2	2.14	423582480	74285	140.24	5610	5760	5610	7280	3920	5600	5702.13	2.06	22050	5753	5676	5613	5536	5473	5645	5505	293	1680	1000	3580	10	1	29329357	1678	3.36	0.46	12	0.25	1702.00	12534.00	8440	20221125	-32.23	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8440	-32.23	20221125	4990	14.63	20230316	2.73	N	014280	1000	293 억	603199	N	N	6	N	N
71	20231120	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	120	2	2.14	386357870	67778	127.96	5610	5760	5610	7280	3920	5600	5700.34	2.06	17975	5753	5676	5613	5536	5473	5645	5505	293	1680	1000	3580	10	1	29329357	1678	3.36	0.46	12	0.23	1702.00	12534.00	8440	20221125	-32.23	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8440	-32.23	20221125	4990	14.63	20230316	2.73	N	014280	1000	293 억	603199	N	N	6	N	N
72	20231120	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	110	2	1.96	150207580	26562	50.15	5610	5710	5610	7280	3920	5600	5654.98	2.06	15231	5753	5676	5613	5536	5473	5645	5505	293	1680	1000	3580	10	1	29329357	1675	3.35	0.46	12	0.09	1702.00	12534.00	8440	20221125	-32.35	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8440	-32.35	20221125	4990	14.43	20230316	2.73	N	014280	1000	293 억	603199	N	N	6	N	N
73	20231120	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5610	10	2	0.18	6535650	1165	2.20	5610	5610	5610	7280	3920	5600	5610.00	2.06	0	5753	5676	5613	5536	5473	5645	5505	293	1680	1000	3580	10	1	29329357	1645	3.30	0.45	12	0.00	1702.00	12534.00	8440	20221125	-33.53	4990	20230316	12.42	8230	-31.83	20230628	4990	12.42	20230316	8440	-33.53	20221125	4990	12.42	20230316	2.73	N	014280	1000	293 억	603199	N	N	6	N	N
74	20231117	160307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5600	-90	5	-1.58	291192310	51971	108.12	5690	5690	5550	7390	3990	5690	5602.96	2.09	-9961	5790	5740	5700	5650	5610	5765	5675	293	1700	1000	3640	10	1	29329357	1642	3.29	0.45	12	0.18	1702.00	12534.00	8440	20221125	-33.65	4990	20230316	12.22	8230	-31.96	20230628	4990	12.22	20230316	8440	-33.65	20221125	4990	12.22	20230316	2.73	N	014280	1000	293 억	613017	N	N	6	N	N
75	20231117	150309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5600	-90	5	-1.58	261144920	46584	96.91	5690	5690	5550	7390	3990	5690	5605.87	2.09	-11019	5790	5740	5700	5650	5610	5765	5675	293	1700	1000	3640	10	1	29329357	1642	3.29	0.45	12	0.16	1702.00	12534.00	8440	20221125	-33.65	4990	20230316	12.22	8230	-31.96	20230628	4990	12.22	20230316	8440	-33.65	20221125	4990	12.22	20230316	2.73	N	014280	1000	293 억	613017	N	N	0	N	N
76	20231117	140309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5590	-100	5	-1.76	217247240	38743	80.60	5690	5690	5550	7390	3990	5690	5607.37	2.09	-10043	5790	5740	5700	5650	5610	5765	5675	293	1700	1000	3640	10	1	29329357	1640	3.28	0.45	12	0.13	1702.00	12534.00	8440	20221125	-33.77	4990	20230316	12.02	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4990	12.02	20230316	2.73	N	014280	1000	293 억	613017	N	N	0	N	N
77	20231117	130307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5610	-80	5	-1.41	203328720	36252	75.42	5690	5690	5550	7390	3990	5690	5608.74	2.09	-9794	5790	5740	5700	5650	5610	5765	5675	293	1700	1000	3640	10	1	29329357	1645	3.30	0.45	12	0.12	1702.00	12534.00	8440	20221125	-33.53	4990	20230316	12.42	8230	-31.83	20230628	4990	12.42	20230316	8440	-33.53	20221125	4990	12.42	20230316	2.73	N	014280	1000	293 억	613017	N	N	0	N	N
78	20231117	120308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5600	-90	5	-1.58	191886570	34209	71.17	5690	5690	5550	7390	3990	5690	5609.22	2.09	-9205	5790	5740	5700	5650	5610	5765	5675	293	1700	1000	3640	10	1	29329357	1642	3.29	0.45	12	0.12	1702.00	12534.00	8440	20221125	-33.65	4990	20230316	12.22	8230	-31.96	20230628	4990	12.22	20230316	8440	-33.65	20221125	4990	12.22	20230316	2.73	N	014280	1000	293 억	613017	N	N	0	N	N
79	20231117	110309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5590	-100	5	-1.76	175451090	31278	65.07	5690	5690	5550	7390	3990	5690	5609.38	2.09	-7219	5790	5740	5700	5650	5610	5765	5675	293	1700	1000	3640	10	1	29329357	1640	3.28	0.45	12	0.11	1702.00	12534.00	8440	20221125	-33.77	4990	20230316	12.02	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4990	12.02	20230316	2.73	N	014280	1000	293 억	613017	N	N	0	N	N
80	20231117	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5620	-70	5	-1.23	112927310	20073	41.76	5690	5690	5580	7390	3990	5690	5625.80	2.09	-8945	5790	5740	5700	5650	5610	5765	5675	293	1700	1000	3640	10	1	29329357	1648	3.30	0.45	12	0.07	1702.00	12534.00	8440	20221125	-33.41	4990	20230316	12.63	8230	-31.71	20230628	4990	12.63	20230316	8440	-33.41	20221125	4990	12.63	20230316	2.73	N	014280	1000	293 억	613017	N	N	0	N	N
81	20231117	090308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	0	3	0.00	3914240	689	1.43	5690	5690	5670	7390	3990	5690	5680.91	2.09	-376	5790	5740	5700	5650	5610	5765	5675	293	1700	1000	3640	10	1	29329357	1669	3.34	0.45	12	0.00	1702.00	12534.00	8440	20221125	-32.58	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8440	-32.58	20221125	4990	14.03	20230316	2.73	N	014280	1000	293 억	613017	N	N	0	N	N
82	20231116	160307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5670	-10	5	-0.18	242096500	42529	30.75	5660	5750	5660	7380	3980	5680	5692.50	2.06	7735	5793	5736	5693	5636	5593	5730	5630	293	1700	1000	3630	10	1	29329357	1663	3.33	0.45	12	0.15	1702.00	12534.00	8440	20221125	-32.82	4990	20230316	13.63	8230	-31.11	20230628	4990	13.63	20230316	8440	-32.82	20221125	4990	13.63	20230316	2.76	N	014280	1000	293 억	604227	N	N	0	N	N
83	20231116	150307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	10	2	0.18	218863510	38436	27.79	5660	5750	5660	7380	3980	5680	5694.23	2.06	6562	5793	5736	5693	5636	5593	5730	5630	293	1700	1000	3630	10	1	29329357	1669	3.34	0.45	12	0.13	1702.00	12534.00	8440	20221125	-32.58	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8440	-32.58	20221125	4990	14.03	20230316	2.76	N	014280	1000	293 억	604227	N	N	0	N	N
84	20231116	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	20	2	0.35	173231010	30393	21.98	5660	5750	5660	7380	3980	5680	5699.70	2.06	4389	5793	5736	5693	5636	5593	5730	5630	293	1700	1000	3630	10	1	29329357	1672	3.35	0.45	12	0.10	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8440	-32.46	20221125	4990	14.23	20230316	2.76	N	014280	1000	293 억	604227	N	N	0	N	N
85	20231116	130307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	20	2	0.35	115325970	20217	14.62	5660	5750	5660	7380	3980	5680	5704.41	2.06	182	5793	5736	5693	5636	5593	5730	5630	293	1700	1000	3630	10	1	29329357	1672	3.35	0.45	12	0.07	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8440	-32.46	20221125	4990	14.23	20230316	2.76	N	014280	1000	293 억	604227	N	N	0	N	N
86	20231116	120308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	30	2	0.53	94595820	16576	11.99	5660	5750	5660	7380	3980	5680	5706.79	2.06	-385	5793	5736	5693	5636	5593	5730	5630	293	1700	1000	3630	10	1	29329357	1675	3.35	0.46	12	0.06	1702.00	12534.00	8440	20221125	-32.35	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8440	-32.35	20221125	4990	14.43	20230316	2.76	N	014280	1000	293 억	604227	N	N	0	N	N
87	20231116	110305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	30	2	0.53	79705030	13963	10.10	5660	5750	5660	7380	3980	5680	5708.30	2.06	-381	5793	5736	5693	5636	5593	5730	5630	293	1700	1000	3630	10	1	29329357	1675	3.35	0.46	12	0.05	1702.00	12534.00	8440	20221125	-32.35	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8440	-32.35	20221125	4990	14.43	20230316	2.76	N	014280	1000	293 억	604227	N	N	0	N	N
88	20231116	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	10	2	0.18	11130050	1966	1.42	5660	5690	5660	7380	3980	5680	5661.27	2.06	0	5793	5736	5693	5636	5593	5730	5630	293	1700	1000	3630	10	1	29329357	1669	3.34	0.45	12	0.01	1702.00	12534.00	8440	20221125	-32.58	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8440	-32.58	20221125	4990	14.03	20230316	2.76	N	014280	1000	293 억	604227	N	N	0	N	N
89	20231116	090304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	2.06	0	5793	5736	5693	5636	5593	5730	5630	293	1700	1000	3630	10	1	29329357	1666	3.34	0.45	12	0.00	1702.00	12534.00	8440	20221125	-32.70	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8440	-32.70	20221125	4990	13.83	20230316	2.76	N	014280	1000	293 억	604227	N	N	0	N	N
90	20231115	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5680	40	2	0.71	786955300	138182	87.09	5680	5750	5650	7330	3950	5640	5695.07	1.99	22050	5926	5782	5606	5462	5286	5855	5535	293	1690	1000	3600	10	1	29329357	1666	3.34	0.45	12	0.47	1702.00	12534.00	8440	20221125	-32.70	4990	20230316	13.83	8230	-30.98	20230628	4990	13.83	20230316	8440	-32.70	20221125	4990	13.83	20230316	2.75	N	014280	1000	293 억	582200	N	N	18	N	N
91	20231115	150309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	60	2	1.06	751913280	132017	83.20	5680	5750	5650	7330	3950	5640	5695.58	1.99	19098	5926	5782	5606	5462	5286	5855	5535	293	1690	1000	3600	10	1	29329357	1672	3.35	0.45	12	0.45	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8440	-32.46	20221125	4990	14.23	20230316	2.75	N	014280	1000	293 억	582200	N	N	18	N	N
92	20231115	140311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	60	2	1.06	678415810	119112	75.07	5680	5750	5650	7330	3950	5640	5695.61	1.99	17387	5926	5782	5606	5462	5286	5855	5535	293	1690	1000	3600	10	1	29329357	1672	3.35	0.45	12	0.41	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8440	-32.46	20221125	4990	14.23	20230316	2.75	N	014280	1000	293 억	582200	N	N	18	N	N
93	20231115	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5720	80	2	1.42	642493140	112820	71.10	5680	5750	5650	7330	3950	5640	5694.85	1.99	15095	5926	5782	5606	5462	5286	5855	5535	293	1690	1000	3600	10	1	29329357	1678	3.36	0.46	12	0.38	1702.00	12534.00	8440	20221125	-32.23	4990	20230316	14.63	8230	-30.50	20230628	4990	14.63	20230316	8440	-32.23	20221125	4990	14.63	20230316	2.75	N	014280	1000	293 억	582200	N	N	18	N	N
94	20231115	120312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5700	60	2	1.06	577425470	101392	63.90	5680	5750	5650	7330	3950	5640	5694.98	1.99	11112	5926	5782	5606	5462	5286	5855	5535	293	1690	1000	3600	10	1	29329357	1672	3.35	0.45	12	0.35	1702.00	12534.00	8440	20221125	-32.46	4990	20230316	14.23	8230	-30.74	20230628	4990	14.23	20230316	8440	-32.46	20221125	4990	14.23	20230316	2.75	N	014280	1000	293 억	582200	N	N	18	N	N
95	20231115	110314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	50	2	0.89	493471410	86606	54.58	5680	5750	5650	7330	3950	5640	5697.89	1.99	7750	5926	5782	5606	5462	5286	5855	5535	293	1690	1000	3600	10	1	29329357	1669	3.34	0.45	12	0.30	1702.00	12534.00	8440	20221125	-32.58	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8440	-32.58	20221125	4990	14.03	20230316	2.75	N	014280	1000	293 억	582200	N	N	18	N	N
96	20231115	100309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5710	70	2	1.24	433578900	76077	47.95	5680	5750	5650	7330	3950	5640	5699.21	1.99	7656	5926	5782	5606	5462	5286	5855	5535	293	1690	1000	3600	10	1	29329357	1675	3.35	0.46	12	0.26	1702.00	12534.00	8440	20221125	-32.35	4990	20230316	14.43	8230	-30.62	20230628	4990	14.43	20230316	8440	-32.35	20221125	4990	14.43	20230316	2.75	N	014280	1000	293 억	582200	N	N	18	N	N
97	20231115	090307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5690	50	2	0.89	23308450	4105	2.59	5680	5710	5660	7330	3950	5640	5678.06	1.99	-285	5926	5782	5606	5462	5286	5855	5535	293	1690	1000	3600	10	1	29329357	1669	3.34	0.45	12	0.01	1702.00	12534.00	8440	20221125	-32.58	4990	20230316	14.03	8230	-30.86	20230628	4990	14.03	20230316	8440	-32.58	20221125	4990	14.03	20230316	2.75	N	014280	1000	293 억	582200	N	N	18	N	N
98	20231114	160306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5640	230	2	4.25	884245410	157783	282.43	5430	5750	5430	7030	3790	5410	5603.76	1.89	25574	5596	5502	5456	5362	5316	5480	5340	293	1620	1000	3460	10	1	29329357	1654	3.31	0.45	12	0.54	1702.00	12534.00	8440	20221125	-33.18	4990	20230316	13.03	8230	-31.47	20230628	4990	13.03	20230316	8440	-33.18	20221125	4990	13.03	20230316	2.76	N	014280	1000	293 억	553554	N	N	18	N	N
99	20231114	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5620	210	2	3.88	828814620	147941	264.81	5430	5750	5430	7030	3790	5410	5602.33	1.89	24758	5596	5502	5456	5362	5316	5480	5340	293	1620	1000	3460	10	1	29329357	1648	3.30	0.45	12	0.50	1702.00	12534.00	8440	20221125	-33.41	4990	20230316	12.63	8230	-31.71	20230628	4990	12.63	20230316	8440	-33.41	20221125	4990	12.63	20230316	2.76	N	014280	1000	293 억	553554	N	N	18	N	N
100	20231114	140307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5610	200	2	3.70	695497590	124199	222.32	5430	5750	5430	7030	3790	5410	5599.86	1.89	19714	5596	5502	5456	5362	5316	5480	5340	293	1620	1000	3460	10	1	29329357	1645	3.30	0.45	12	0.42	1702.00	12534.00	8440	20221125	-33.53	4990	20230316	12.42	8230	-31.83	20230628	4990	12.42	20230316	8440	-33.53	20221125	4990	12.42	20230316	2.76	N	014280	1000	293 억	553554	N	N	18	N	N
101	20231114	130307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5580	170	2	3.14	292540000	52770	94.46	5430	5590	5430	7030	3790	5410	5543.68	1.89	19516	5596	5502	5456	5362	5316	5480	5340	293	1620	1000	3460	10	1	29329357	1637	3.28	0.45	12	0.18	1702.00	12534.00	8440	20221125	-33.89	4990	20230316	11.82	8230	-32.20	20230628	4990	11.82	20230316	8440	-33.89	20221125	4990	11.82	20230316	2.76	N	014280	1000	293 억	553554	N	N	18	N	N
102	20231114	120306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5550	140	2	2.59	202665530	36616	65.54	5430	5570	5430	7030	3790	5410	5534.89	1.89	9383	5596	5502	5456	5362	5316	5480	5340	293	1620	1000	3460	10	1	29329357	1628	3.26	0.44	12	0.12	1702.00	12534.00	8440	20221125	-34.24	4990	20230316	11.22	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4990	11.22	20230316	2.76	N	014280	1000	293 억	553554	N	N	18	N	N
103	20231114	110309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5550	140	2	2.59	167671250	30313	54.26	5430	5570	5430	7030	3790	5410	5531.33	1.89	8547	5596	5502	5456	5362	5316	5480	5340	293	1620	1000	3460	10	1	29329357	1628	3.26	0.44	12	0.10	1702.00	12534.00	8440	20221125	-34.24	4990	20230316	11.22	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4990	11.22	20230316	2.76	N	014280	1000	293 억	553554	N	N	18	N	N
104	20231114	100307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5560	150	2	2.77	116776770	21151	37.86	5430	5570	5430	7030	3790	5410	5521.10	1.89	6073	5596	5502	5456	5362	5316	5480	5340	293	1620	1000	3460	10	1	29329357	1631	3.27	0.44	12	0.07	1702.00	12534.00	8440	20221125	-34.12	4990	20230316	11.42	8230	-32.44	20230628	4990	11.42	20230316	8440	-34.12	20221125	4990	11.42	20230316	2.76	N	014280	1000	293 억	553554	N	N	18	N	N
105	20231114	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5460	50	2	0.92	3700170	680	1.22	5430	5460	5430	7030	3790	5410	5441.43	1.89	31	5596	5502	5456	5362	5316	5480	5340	293	1620	1000	3460	10	1	29329357	1601	3.21	0.44	12	0.00	1702.00	12534.00	8440	20221125	-35.31	4990	20230316	9.42	8230	-33.66	20230628	4990	9.42	20230316	8440	-35.31	20221125	4990	9.42	20230316	2.76	N	014280	1000	293 억	553554	N	N	18	N	N
106	20231113	160303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5410	-110	5	-1.99	299509650	54687	113.34	5530	5550	5410	7170	3870	5520	5476.86	1.93	-11168	5613	5566	5503	5456	5393	5590	5480	293	1650	1000	3530	10	1	29329357	1587	3.18	0.43	12	0.19	1702.00	12534.00	8440	20221125	-35.90	4990	20230316	8.42	8230	-34.26	20230628	4990	8.42	20230316	8440	-35.90	20221125	4990	8.42	20230316	2.81	N	014280	1000	293 억	565457	N	N	18	N	N
107	20231113	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5450	-70	5	-1.27	251121040	45772	94.86	5530	5550	5440	7170	3870	5520	5486.35	1.93	-11186	5613	5566	5503	5456	5393	5590	5480	293	1650	1000	3530	10	1	29329357	1598	3.20	0.43	12	0.16	1702.00	12534.00	8440	20221125	-35.43	4990	20230316	9.22	8230	-33.78	20230628	4990	9.22	20230316	8440	-35.43	20221125	4990	9.22	20230316	2.81	N	014280	1000	293 억	565457	N	N	12	N	N
108	20231113	140302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5450	-70	5	-1.27	228293890	41580	86.17	5530	5550	5440	7170	3870	5520	5490.47	1.93	-11270	5613	5566	5503	5456	5393	5590	5480	293	1650	1000	3530	10	1	29329357	1598	3.20	0.43	12	0.14	1702.00	12534.00	8440	20221125	-35.43	4990	20230316	9.22	8230	-33.78	20230628	4990	9.22	20230316	8440	-35.43	20221125	4990	9.22	20230316	2.81	N	014280	1000	293 억	565457	N	N	12	N	N
109	20231113	130301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5460	-60	5	-1.09	203894070	37110	76.91	5530	5550	5440	7170	3870	5520	5494.32	1.93	-10711	5613	5566	5503	5456	5393	5590	5480	293	1650	1000	3530	10	1	29329357	1601	3.21	0.44	12	0.13	1702.00	12534.00	8440	20221125	-35.31	4990	20230316	9.42	8230	-33.66	20230628	4990	9.42	20230316	8440	-35.31	20221125	4990	9.42	20230316	2.81	N	014280	1000	293 억	565457	N	N	12	N	N
110	20231113	120301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5480	-40	5	-0.72	192523090	35028	72.59	5530	5550	5440	7170	3870	5520	5496.26	1.93	-10098	5613	5566	5503	5456	5393	5590	5480	293	1650	1000	3530	10	1	29329357	1607	3.22	0.44	12	0.12	1702.00	12534.00	8440	20221125	-35.07	4990	20230316	9.82	8230	-33.41	20230628	4990	9.82	20230316	8440	-35.07	20221125	4990	9.82	20230316	2.81	N	014280	1000	293 억	565457	N	N	12	N	N
111	20231113	110300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5510	-10	5	-0.18	115469540	20948	43.41	5530	5550	5480	7170	3870	5520	5512.20	1.93	-1782	5613	5566	5503	5456	5393	5590	5480	293	1650	1000	3530	10	1	29329357	1616	3.24	0.44	12	0.07	1702.00	12534.00	8440	20221125	-34.72	4990	20230316	10.42	8230	-33.05	20230628	4990	10.42	20230316	8440	-34.72	20221125	4990	10.42	20230316	2.81	N	014280	1000	293 억	565457	N	N	12	N	N
112	20231113	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5530	10	2	0.18	78857320	14301	29.64	5530	5550	5480	7170	3870	5520	5514.11	1.93	-469	5613	5566	5503	5456	5393	5590	5480	293	1650	1000	3530	10	1	29329357	1622	3.25	0.44	12	0.05	1702.00	12534.00	8440	20221125	-34.48	4990	20230316	10.82	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4990	10.82	20230316	2.81	N	014280	1000	293 억	565457	N	N	12	N	N
113	20231113	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5540	20	2	0.36	1809010	327	0.68	5530	5540	5530	7170	3870	5520	5532.14	1.93	-14	5613	5566	5503	5456	5393	5590	5480	293	1650	1000	3530	10	1	29329357	1625	3.25	0.44	12	0.00	1702.00	12534.00	8440	20221125	-34.36	4990	20230316	11.02	8230	-32.69	20230628	4990	11.02	20230316	8440	-34.36	20221125	4990	11.02	20230316	2.81	N	014280	1000	293 억	565457	N	N	12	N	N
114	20231110	160303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5520	-30	5	-0.54	263137730	48027	84.51	5450	5550	5440	7210	3890	5550	5478.81	1.94	-3948	5663	5606	5543	5486	5423	5635	5515	293	1660	1000	3550	10	1	29329357	1619	3.24	0.44	12	0.16	1702.00	12534.00	8440	20221125	-34.60	4990	20230316	10.62	8230	-32.93	20230628	4990	10.62	20230316	8440	-34.60	20221125	4990	10.62	20230316	2.82	N	014280	1000	293 억	569660	N	N	12	N	N
115	20231110	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5510	-40	5	-0.72	238017940	43474	76.50	5450	5550	5440	7210	3890	5550	5474.95	1.94	-3246	5663	5606	5543	5486	5423	5635	5515	293	1660	1000	3550	10	1	29329357	1616	3.24	0.44	12	0.15	1702.00	12534.00	8440	20221125	-34.72	4990	20230316	10.42	8230	-33.05	20230628	4990	10.42	20230316	8440	-34.72	20221125	4990	10.42	20230316	2.82	N	014280	1000	293 억	569660	N	N	10	N	N
116	20231110	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5470	-80	5	-1.44	202650110	37040	65.18	5450	5550	5440	7210	3890	5550	5471.12	1.94	-2980	5663	5606	5543	5486	5423	5635	5515	293	1660	1000	3550	10	1	29329357	1604	3.21	0.44	12	0.13	1702.00	12534.00	8440	20221125	-35.19	4990	20230316	9.62	8230	-33.54	20230628	4990	9.62	20230316	8440	-35.19	20221125	4990	9.62	20230316	2.82	N	014280	1000	293 억	569660	N	N	10	N	N
117	20231110	130305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5490	-60	5	-1.08	180209560	32944	57.97	5450	5550	5440	7210	3890	5550	5470.18	1.94	-2962	5663	5606	5543	5486	5423	5635	5515	293	1660	1000	3550	10	1	29329357	1610	3.23	0.44	12	0.11	1702.00	12534.00	8440	20221125	-34.95	4990	20230316	10.02	8230	-33.29	20230628	4990	10.02	20230316	8440	-34.95	20221125	4990	10.02	20230316	2.82	N	014280	1000	293 억	569660	N	N	10	N	N
118	20231110	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5490	-60	5	-1.08	159006060	29070	51.15	5450	5550	5440	7210	3890	5550	5469.76	1.94	-2903	5663	5606	5543	5486	5423	5635	5515	293	1660	1000	3550	10	1	29329357	1610	3.23	0.44	12	0.10	1702.00	12534.00	8440	20221125	-34.95	4990	20230316	10.02	8230	-33.29	20230628	4990	10.02	20230316	8440	-34.95	20221125	4990	10.02	20230316	2.82	N	014280	1000	293 억	569660	N	N	10	N	N
119	20231110	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5480	-70	5	-1.26	123192780	22546	39.67	5450	5550	5440	7210	3890	5550	5464.06	1.94	-2022	5663	5606	5543	5486	5423	5635	5515	293	1660	1000	3550	10	1	29329357	1607	3.22	0.44	12	0.08	1702.00	12534.00	8440	20221125	-35.07	4990	20230316	9.82	8230	-33.41	20230628	4990	9.82	20230316	8440	-35.07	20221125	4990	9.82	20230316	2.82	N	014280	1000	293 억	569660	N	N	10	N	N
120	20231110	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5480	-70	5	-1.26	83656630	15303	26.93	5450	5550	5450	7210	3890	5550	5466.68	1.94	-2679	5663	5606	5543	5486	5423	5635	5515	293	1660	1000	3550	10	1	29329357	1607	3.22	0.44	12	0.05	1702.00	12534.00	8440	20221125	-35.07	4990	20230316	9.82	8230	-33.41	20230628	4990	9.82	20230316	8440	-35.07	20221125	4990	9.82	20230316	2.82	N	014280	1000	293 억	569660	N	N	10	N	N
121	20231110	090300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5500	-50	5	-0.90	7476390	1369	2.41	5450	5550	5450	7210	3890	5550	5461.21	1.94	245	5663	5606	5543	5486	5423	5635	5515	293	1660	1000	3550	10	1	29329357	1613	3.23	0.44	12	0.00	1702.00	12534.00	8440	20221125	-34.83	4990	20230316	10.22	8230	-33.17	20230628	4990	10.22	20230316	8440	-34.83	20221125	4990	10.22	20230316	2.82	N	014280	1000	293 억	569660	N	N	10	N	N
122	20231109	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5550	20	2	0.36	314840510	56781	83.82	5480	5600	5480	7180	3880	5530	5544.82	1.87	18877	5676	5602	5566	5492	5456	5585	5475	293	1650	1000	3530	10	1	29329357	1628	3.26	0.44	12	0.19	1702.00	12534.00	8440	20221125	-34.24	4990	20230316	11.22	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4990	11.22	20230316	2.78	N	014280	1000	293 억	549177	N	N	10	N	N
123	20231109	150258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5560	30	2	0.54	278159840	50180	74.07	5480	5600	5480	7180	3880	5530	5543.24	1.87	17006	5676	5602	5566	5492	5456	5585	5475	293	1650	1000	3530	10	1	29329357	1631	3.27	0.44	12	0.17	1702.00	12534.00	8440	20221125	-34.12	4990	20230316	11.42	8230	-32.44	20230628	4990	11.42	20230316	8440	-34.12	20221125	4990	11.42	20230316	2.78	N	014280	1000	293 억	549177	N	N	1	N	N
124	20231109	140257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5570	40	2	0.72	245061650	44238	65.30	5480	5600	5480	7180	3880	5530	5539.62	1.87	15107	5676	5602	5566	5492	5456	5585	5475	293	1650	1000	3530	10	1	29329357	1634	3.27	0.44	12	0.15	1702.00	12534.00	8440	20221125	-34.00	4990	20230316	11.62	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4990	11.62	20230316	2.78	N	014280	1000	293 억	549177	N	N	1	N	N
125	20231109	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5570	40	2	0.72	233357750	42134	62.20	5480	5600	5480	7180	3880	5530	5538.47	1.87	14911	5676	5602	5566	5492	5456	5585	5475	293	1650	1000	3530	10	1	29329357	1634	3.27	0.44	12	0.14	1702.00	12534.00	8440	20221125	-34.00	4990	20230316	11.62	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4990	11.62	20230316	2.78	N	014280	1000	293 억	549177	N	N	1	N	N
126	20231109	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5580	50	2	0.90	217146280	39215	57.89	5480	5600	5480	7180	3880	5530	5537.33	1.87	14779	5676	5602	5566	5492	5456	5585	5475	293	1650	1000	3530	10	1	29329357	1637	3.28	0.45	12	0.13	1702.00	12534.00	8440	20221125	-33.89	4990	20230316	11.82	8230	-32.20	20230628	4990	11.82	20230316	8440	-33.89	20221125	4990	11.82	20230316	2.78	N	014280	1000	293 억	549177	N	N	1	N	N
127	20231109	110259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5580	50	2	0.90	187894820	33961	50.13	5480	5600	5480	7180	3880	5530	5532.66	1.87	13755	5676	5602	5566	5492	5456	5585	5475	293	1650	1000	3530	10	1	29329357	1637	3.28	0.45	12	0.12	1702.00	12534.00	8440	20221125	-33.89	4990	20230316	11.82	8230	-32.20	20230628	4990	11.82	20230316	8440	-33.89	20221125	4990	11.82	20230316	2.78	N	014280	1000	293 억	549177	N	N	1	N	N
128	20231109	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5530	0	3	0.00	143004850	25897	38.23	5480	5590	5480	7180	3880	5530	5522.06	1.87	11634	5676	5602	5566	5492	5456	5585	5475	293	1650	1000	3530	10	1	29329357	1622	3.25	0.44	12	0.09	1702.00	12534.00	8440	20221125	-34.48	4990	20230316	10.82	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4990	10.82	20230316	2.78	N	014280	1000	293 억	549177	N	N	1	N	N
129	20231109	090257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5550	20	2	0.36	68444490	12452	18.38	5480	5560	5480	7180	3880	5530	5496.67	1.87	5868	5676	5602	5566	5492	5456	5585	5475	293	1650	1000	3530	10	1	29329357	1628	3.26	0.44	12	0.04	1702.00	12534.00	8440	20221125	-34.24	4990	20230316	11.22	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4990	11.22	20230316	2.78	N	014280	1000	293 억	549177	N	N	1	N	N
130	20231108	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5530	-50	5	-0.90	374066330	67073	58.33	5600	5640	5530	7250	3910	5580	5577.01	1.87	-4052	5726	5652	5546	5472	5366	5600	5420	293	1670	1000	3570	10	1	29329357	1622	3.25	0.44	12	0.23	1702.00	12534.00	8440	20221125	-34.48	4990	20230316	10.82	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4990	10.82	20230316	2.77	N	014280	1000	293 억	549299	N	N	1	N	N
131	20231108	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5530	-50	5	-0.90	361992880	64892	56.43	5600	5640	5530	7250	3910	5580	5578.39	1.87	-3277	5726	5652	5546	5472	5366	5600	5420	293	1670	1000	3570	10	1	29329357	1622	3.25	0.44	12	0.22	1702.00	12534.00	8440	20221125	-34.48	4990	20230316	10.82	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4990	10.82	20230316	2.77	N	014280	1000	293 억	549299	N	N	0	N	N
132	20231108	140256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5590	10	2	0.18	316941580	56777	49.37	5600	5640	5530	7250	3910	5580	5582.22	1.87	-1209	5726	5652	5546	5472	5366	5600	5420	293	1670	1000	3570	10	1	29329357	1640	3.28	0.45	12	0.19	1702.00	12534.00	8440	20221125	-33.77	4990	20230316	12.02	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4990	12.02	20230316	2.77	N	014280	1000	293 억	549299	N	N	0	N	N
133	20231108	130257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5550	-30	5	-0.54	263365760	47142	41.00	5600	5640	5540	7250	3910	5580	5586.65	1.87	1589	5726	5652	5546	5472	5366	5600	5420	293	1670	1000	3570	10	1	29329357	1628	3.26	0.44	12	0.16	1702.00	12534.00	8440	20221125	-34.24	4990	20230316	11.22	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4990	11.22	20230316	2.77	N	014280	1000	293 억	549299	N	N	0	N	N
134	20231108	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5570	-10	5	-0.18	231209480	41351	35.96	5600	5640	5550	7250	3910	5580	5591.39	1.87	3349	5726	5652	5546	5472	5366	5600	5420	293	1670	1000	3570	10	1	29329357	1634	3.27	0.44	12	0.14	1702.00	12534.00	8440	20221125	-34.00	4990	20230316	11.62	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4990	11.62	20230316	2.77	N	014280	1000	293 억	549299	N	N	0	N	N
135	20231108	110256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5590	10	2	0.18	184318950	32921	28.63	5600	5640	5560	7250	3910	5580	5598.83	1.87	3230	5726	5652	5546	5472	5366	5600	5420	293	1670	1000	3570	10	1	29329357	1640	3.28	0.45	12	0.11	1702.00	12534.00	8440	20221125	-33.77	4990	20230316	12.02	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4990	12.02	20230316	2.77	N	014280	1000	293 억	549299	N	N	0	N	N
136	20231108	100256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5580	0	3	0.00	127413040	22730	19.77	5600	5640	5580	7250	3910	5580	5605.51	1.87	3653	5726	5652	5546	5472	5366	5600	5420	293	1670	1000	3570	10	1	29329357	1637	3.28	0.45	12	0.08	1702.00	12534.00	8440	20221125	-33.89	4990	20230316	11.82	8230	-32.20	20230628	4990	11.82	20230316	8440	-33.89	20221125	4990	11.82	20230316	2.77	N	014280	1000	293 억	549299	N	N	0	N	N
137	20231108	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5620	40	2	0.72	3785940	676	0.59	5600	5620	5600	7250	3910	5580	5600.78	1.87	376	5726	5652	5546	5472	5366	5600	5420	293	1670	1000	3570	10	1	29329357	1648	3.30	0.45	12	0.00	1702.00	12534.00	8440	20221125	-33.41	4990	20230316	12.63	8230	-31.71	20230628	4990	12.63	20230316	8440	-33.41	20221125	4990	12.63	20230316	2.77	N	014280	1000	293 억	549299	N	N	0	N	N
138	20231107	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5580	-20	5	-0.36	628704400	113466	145.16	5600	5620	5440	7280	3920	5600	5540.86	1.94	-19740	5720	5660	5590	5530	5460	5625	5495	293	1680	1000	3580	10	1	29329357	1637	3.28	0.45	12	0.39	1702.00	12534.00	8440	20221125	-33.89	4990	20230316	11.82	8230	-32.20	20230628	4990	11.82	20230316	8440	-33.89	20221125	4990	11.82	20230316	2.80	N	014280	1000	293 억	568751	N	N	3	N	N
139	20231107	150256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5570	-30	5	-0.54	607380910	109637	140.26	5600	5620	5440	7280	3920	5600	5539.90	1.94	-20091	5720	5660	5590	5530	5460	5625	5495	293	1680	1000	3580	10	1	29329357	1634	3.27	0.44	12	0.37	1702.00	12534.00	8440	20221125	-34.00	4990	20230316	11.62	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4990	11.62	20230316	2.80	N	014280	1000	293 억	568751	N	N	3	N	N
140	20231107	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5560	-40	5	-0.71	555008790	100213	128.20	5600	5620	5440	7280	3920	5600	5538.26	1.94	-22388	5720	5660	5590	5530	5460	5625	5495	293	1680	1000	3580	10	1	29329357	1631	3.27	0.44	12	0.34	1702.00	12534.00	8440	20221125	-34.12	4990	20230316	11.42	8230	-32.44	20230628	4990	11.42	20230316	8440	-34.12	20221125	4990	11.42	20230316	2.80	N	014280	1000	293 억	568751	N	N	3	N	N
141	20231107	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5500	-100	5	-1.79	436414520	78846	100.87	5600	5620	5440	7280	3920	5600	5534.98	1.94	-19590	5720	5660	5590	5530	5460	5625	5495	293	1680	1000	3580	10	1	29329357	1613	3.23	0.44	12	0.27	1702.00	12534.00	8440	20221125	-34.83	4990	20230316	10.22	8230	-33.17	20230628	4990	10.22	20230316	8440	-34.83	20221125	4990	10.22	20230316	2.80	N	014280	1000	293 억	568751	N	N	3	N	N
142	20231107	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5460	-140	5	-2.50	357907720	64494	82.51	5600	5620	5460	7280	3920	5600	5549.43	1.94	-12261	5720	5660	5590	5530	5460	5625	5495	293	1680	1000	3580	10	1	29329357	1601	3.21	0.44	12	0.22	1702.00	12534.00	8440	20221125	-35.31	4990	20230316	9.42	8230	-33.66	20230628	4990	9.42	20230316	8440	-35.31	20221125	4990	9.42	20230316	2.80	N	014280	1000	293 억	568751	N	N	3	N	N
143	20231107	110255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5570	-30	5	-0.54	287054420	51613	66.03	5600	5620	5510	7280	3920	5600	5561.63	1.94	-3721	5720	5660	5590	5530	5460	5625	5495	293	1680	1000	3580	10	1	29329357	1634	3.27	0.44	12	0.18	1702.00	12534.00	8440	20221125	-34.00	4990	20230316	11.62	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4990	11.62	20230316	2.80	N	014280	1000	293 억	568751	N	N	3	N	N
144	20231107	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5580	-20	5	-0.36	153535090	27552	35.25	5600	5620	5530	7280	3920	5600	5572.51	1.94	-2095	5720	5660	5590	5530	5460	5625	5495	293	1680	1000	3580	10	1	29329357	1637	3.28	0.45	12	0.09	1702.00	12534.00	8440	20221125	-33.89	4990	20230316	11.82	8230	-32.20	20230628	4990	11.82	20230316	8440	-33.89	20221125	4990	11.82	20230316	2.80	N	014280	1000	293 억	568751	N	N	3	N	N
145	20231107	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5590	-10	5	-0.18	14830930	2657	3.40	5600	5610	5530	7280	3920	5600	5581.48	1.94	-2141	5720	5660	5590	5530	5460	5625	5495	293	1680	1000	3580	10	1	29329357	1640	3.28	0.45	12	0.01	1702.00	12534.00	8440	20221125	-33.77	4990	20230316	12.02	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4990	12.02	20230316	2.80	N	014280	1000	293 억	568751	N	N	3	N	N
146	20231106	160250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5600	50	2	0.90	436430390	78038	101.29	5650	5650	5520	7210	3890	5550	5592.52	1.96	-4433	5670	5610	5540	5480	5410	5640	5510	293	1660	1000	3550	10	1	29329357	1642	3.29	0.45	12	0.27	1702.00	12534.00	8440	20221125	-33.65	4990	20230316	12.22	8230	-31.96	20230628	4990	12.22	20230316	8440	-33.65	20221125	4990	12.22	20230316	2.80	N	014280	1000	293 억	573594	N	N	3	N	N
147	20231106	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5610	60	2	1.08	406325150	72662	94.31	5650	5650	5520	7210	3890	5550	5591.99	1.96	-5716	5670	5610	5540	5480	5410	5640	5510	293	1660	1000	3550	10	1	29329357	1645	3.30	0.45	12	0.25	1702.00	12534.00	8440	20221125	-33.53	4990	20230316	12.42	8230	-31.83	20230628	4990	12.42	20230316	8440	-33.53	20221125	4990	12.42	20230316	2.80	N	014280	1000	293 억	573594	N	N	0	N	N
148	20231106	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5620	70	2	1.26	365761390	65431	84.93	5650	5650	5520	7210	3890	5550	5590.03	1.96	-5597	5670	5610	5540	5480	5410	5640	5510	293	1660	1000	3550	10	1	29329357	1648	3.30	0.45	12	0.22	1702.00	12534.00	8440	20221125	-33.41	4990	20230316	12.63	8230	-31.71	20230628	4990	12.63	20230316	8440	-33.41	20221125	4990	12.63	20230316	2.80	N	014280	1000	293 억	573594	N	N	0	N	N
149	20231106	130253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5610	60	2	1.08	331504900	59332	77.01	5650	5650	5520	7210	3890	5550	5587.29	1.96	-5843	5670	5610	5540	5480	5410	5640	5510	293	1660	1000	3550	10	1	29329357	1645	3.30	0.45	12	0.20	1702.00	12534.00	8440	20221125	-33.53	4990	20230316	12.42	8230	-31.83	20230628	4990	12.42	20230316	8440	-33.53	20221125	4990	12.42	20230316	2.80	N	014280	1000	293 억	573594	N	N	0	N	N
150	20231106	120252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5590	40	2	0.72	305260330	54653	70.94	5650	5650	5520	7210	3890	5550	5585.43	1.96	-5415	5670	5610	5540	5480	5410	5640	5510	293	1660	1000	3550	10	1	29329357	1640	3.28	0.45	12	0.19	1702.00	12534.00	8440	20221125	-33.77	4990	20230316	12.02	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4990	12.02	20230316	2.80	N	014280	1000	293 억	573594	N	N	0	N	N
151	20231106	110253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5580	30	2	0.54	202128950	36157	46.93	5650	5650	5520	7210	3890	5550	5590.31	1.96	-2744	5670	5610	5540	5480	5410	5640	5510	293	1660	1000	3550	10	1	29329357	1637	3.28	0.45	12	0.12	1702.00	12534.00	8440	20221125	-33.89	4990	20230316	11.82	8230	-32.20	20230628	4990	11.82	20230316	8440	-33.89	20221125	4990	11.82	20230316	2.80	N	014280	1000	293 억	573594	N	N	0	N	N
152	20231106	100240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5600	50	2	0.90	172271130	30819	40.00	5650	5650	5520	7210	3890	5550	5589.77	1.96	-2764	5670	5610	5540	5480	5410	5640	5510	293	1660	1000	3550	10	1	29329357	1642	3.29	0.45	12	0.11	1702.00	12534.00	8440	20221125	-33.65	4990	20230316	12.22	8230	-31.96	20230628	4990	12.22	20230316	8440	-33.65	20221125	4990	12.22	20230316	2.80	N	014280	1000	293 억	573594	N	N	0	N	N
153	20231106	090253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5530	-20	5	-0.36	43816070	7851	10.19	5650	5650	5520	7210	3890	5550	5580.95	1.96	-6981	5670	5610	5540	5480	5410	5640	5510	293	1660	1000	3550	10	1	29329357	1622	3.25	0.44	12	0.03	1702.00	12534.00	8440	20221125	-34.48	4990	20230316	10.82	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4990	10.82	20230316	2.80	N	014280	1000	293 억	573594	N	N	0	N	N
154	20231103	160248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5550	20	2	0.36	426630120	76903	128.11	5530	5600	5470	7180	3880	5530	5547.64	1.92	9713	5596	5562	5506	5472	5416	5580	5490	293	1650	1000	3530	10	1	29329357	1628	3.26	0.44	12	0.26	1702.00	12534.00	8440	20221125	-34.24	4990	20230316	11.22	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4990	11.22	20230316	2.78	N	014280	1000	293 억	562519	N	N	0	N	N
155	20231103	150249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5550	20	2	0.36	417583300	75272	125.39	5530	5600	5470	7180	3880	5530	5547.66	1.92	9609	5596	5562	5506	5472	5416	5580	5490	293	1650	1000	3530	10	1	29329357	1628	3.26	0.44	12	0.26	1702.00	12534.00	8440	20221125	-34.24	4990	20230316	11.22	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4990	11.22	20230316	2.78	N	014280	1000	293 억	562519	N	N	0	N	N
156	20231103	140250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5570	40	2	0.72	330094980	59515	99.15	5530	5600	5470	7180	3880	5530	5546.42	1.92	7516	5596	5562	5506	5472	5416	5580	5490	293	1650	1000	3530	10	1	29329357	1634	3.27	0.44	12	0.20	1702.00	12534.00	8440	20221125	-34.00	4990	20230316	11.62	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4990	11.62	20230316	2.78	N	014280	1000	293 억	562519	N	N	0	N	N
157	20231103	130249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5570	40	2	0.72	301305850	54346	90.53	5530	5600	5470	7180	3880	5530	5544.21	1.92	6126	5596	5562	5506	5472	5416	5580	5490	293	1650	1000	3530	10	1	29329357	1634	3.27	0.44	12	0.19	1702.00	12534.00	8440	20221125	-34.00	4990	20230316	11.62	8230	-32.32	20230628	4990	11.62	20230316	8440	-34.00	20221125	4990	11.62	20230316	2.78	N	014280	1000	293 억	562519	N	N	0	N	N
158	20231103	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5590	60	2	1.08	242249670	43756	72.89	5530	5600	5470	7180	3880	5530	5536.38	1.92	5778	5596	5562	5506	5472	5416	5580	5490	293	1650	1000	3530	10	1	29329357	1640	3.28	0.45	12	0.15	1702.00	12534.00	8440	20221125	-33.77	4990	20230316	12.02	8230	-32.08	20230628	4990	12.02	20230316	8440	-33.77	20221125	4990	12.02	20230316	2.78	N	014280	1000	293 억	562519	N	N	0	N	N
159	20231103	110251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5540	10	2	0.18	185360040	33543	55.88	5530	5600	5470	7180	3880	5530	5526.04	1.92	6154	5596	5562	5506	5472	5416	5580	5490	293	1650	1000	3530	10	1	29329357	1625	3.25	0.44	12	0.11	1702.00	12534.00	8440	20221125	-34.36	4990	20230316	11.02	8230	-32.69	20230628	4990	11.02	20230316	8440	-34.36	20221125	4990	11.02	20230316	2.78	N	014280	1000	293 억	562519	N	N	0	N	N
160	20231103	100247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5520	-10	5	-0.18	139376900	25220	42.01	5530	5600	5470	7180	3880	5530	5526.44	1.92	5074	5596	5562	5506	5472	5416	5580	5490	293	1650	1000	3530	10	1	29329357	1619	3.24	0.44	12	0.09	1702.00	12534.00	8440	20221125	-34.60	4990	20230316	10.62	8230	-32.93	20230628	4990	10.62	20230316	8440	-34.60	20221125	4990	10.62	20230316	2.78	N	014280	1000	293 억	562519	N	N	0	N	N
161	20231103	090247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5550	20	2	0.36	18384430	3323	5.54	5530	5560	5530	7180	3880	5530	5532.48	1.92	420	5596	5562	5506	5472	5416	5580	5490	293	1650	1000	3530	10	1	29329357	1628	3.26	0.44	12	0.01	1702.00	12534.00	8440	20221125	-34.24	4990	20230316	11.22	8230	-32.56	20230628	4990	11.22	20230316	8440	-34.24	20221125	4990	11.22	20230316	2.78	N	014280	1000	293 억	562519	N	N	0	N	N
162	20231102	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5530	120	2	2.22	329125370	59728	65.82	5450	5540	5450	7030	3790	5410	5510.38	1.89	9385	5576	5492	5406	5322	5236	5535	5365	293	1620	1000	3460	10	1	29329357	1622	3.25	0.44	12	0.20	1702.00	12534.00	8440	20221125	-34.48	4990	20230316	10.82	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4990	10.82	20230316	2.79	N	014280	1000	293 억	553313	N	N	0	N	N
163	20231102	150249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5530	120	2	2.22	301317340	54691	60.26	5450	5540	5450	7030	3790	5410	5509.45	1.89	8830	5576	5492	5406	5322	5236	5535	5365	293	1620	1000	3460	10	1	29329357	1622	3.25	0.44	12	0.19	1702.00	12534.00	8440	20221125	-34.48	4990	20230316	10.82	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4990	10.82	20230316	2.79	N	014280	1000	293 억	553313	N	N	0	N	N
164	20231102	140247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5510	100	2	1.85	274419760	49812	54.89	5450	5540	5450	7030	3790	5410	5509.11	1.89	7315	5576	5492	5406	5322	5236	5535	5365	293	1620	1000	3460	10	1	29329357	1616	3.24	0.44	12	0.17	1702.00	12534.00	8440	20221125	-34.72	4990	20230316	10.42	8230	-33.05	20230628	4990	10.42	20230316	8440	-34.72	20221125	4990	10.42	20230316	2.79	N	014280	1000	293 억	553313	N	N	0	N	N
165	20231102	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5530	120	2	2.22	249294460	45259	49.87	5450	5540	5450	7030	3790	5410	5508.17	1.89	7511	5576	5492	5406	5322	5236	5535	5365	293	1620	1000	3460	10	1	29329357	1622	3.25	0.44	12	0.15	1702.00	12534.00	8440	20221125	-34.48	4990	20230316	10.82	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4990	10.82	20230316	2.79	N	014280	1000	293 억	553313	N	N	0	N	N
166	20231102	120245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5530	120	2	2.22	213194300	38730	42.68	5450	5540	5450	7030	3790	5410	5504.63	1.89	8470	5576	5492	5406	5322	5236	5535	5365	293	1620	1000	3460	10	1	29329357	1622	3.25	0.44	12	0.13	1702.00	12534.00	8440	20221125	-34.48	4990	20230316	10.82	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4990	10.82	20230316	2.79	N	014280	1000	293 억	553313	N	N	0	N	N
167	20231102	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5480	70	2	1.29	176413300	32039	35.30	5450	5540	5450	7030	3790	5410	5506.20	1.89	7979	5576	5492	5406	5322	5236	5535	5365	293	1620	1000	3460	10	1	29329357	1607	3.22	0.44	12	0.11	1702.00	12534.00	8440	20221125	-35.07	4990	20230316	9.82	8230	-33.41	20230628	4990	9.82	20230316	8440	-35.07	20221125	4990	9.82	20230316	2.79	N	014280	1000	293 억	553313	N	N	0	N	N
168	20231102	100246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5530	120	2	2.22	141778570	25747	28.37	5450	5540	5450	7030	3790	5410	5506.61	1.89	6494	5576	5492	5406	5322	5236	5535	5365	293	1620	1000	3460	10	1	29329357	1622	3.25	0.44	12	0.09	1702.00	12534.00	8440	20221125	-34.48	4990	20230316	10.82	8230	-32.81	20230628	4990	10.82	20230316	8440	-34.48	20221125	4990	10.82	20230316	2.79	N	014280	1000	293 억	553313	N	N	0	N	N
169	20231102	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5480	70	2	1.29	21031390	3843	4.23	5450	5510	5450	7030	3790	5410	5472.65	1.89	1730	5576	5492	5406	5322	5236	5535	5365	293	1620	1000	3460	10	1	29329357	1607	3.22	0.44	12	0.01	1702.00	12534.00	8440	20221125	-35.07	4990	20230316	9.82	8230	-33.41	20230628	4990	9.82	20230316	8440	-35.07	20221125	4990	9.82	20230316	2.79	N	014280	1000	293 억	553313	N	N	0	N	N
170	20231101	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5410	90	2	1.69	489485590	90441	88.58	5350	5490	5320	6910	3730	5320	5412.21	1.85	11153	5640	5480	5370	5210	5100	5425	5155	293	1590	1000	3400	10	1	29329357	1587	3.18	0.43	12	0.31	1702.00	12534.00	8440	20221125	-35.90	4990	20230316	8.42	8230	-34.26	20230628	4990	8.42	20230316	8440	-35.90	20221125	4990	8.42	20230316	2.83	N	014280	1000	293 억	541902	N	N	0	N	N
171	20231101	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5440	120	2	2.26	461423550	85251	83.49	5350	5490	5320	6910	3730	5320	5412.53	1.85	9862	5640	5480	5370	5210	5100	5425	5155	293	1590	1000	3400	10	1	29329357	1596	3.20	0.43	12	0.29	1702.00	12534.00	8440	20221125	-35.55	4990	20230316	9.02	8230	-33.90	20230628	4990	9.02	20230316	8440	-35.55	20221125	4990	9.02	20230316	2.83	N	014280	1000	293 억	541902	N	N	0	N	N
172	20231101	140243	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5420	100	2	1.88	382431820	70641	69.19	5350	5490	5320	6910	3730	5320	5413.74	1.85	9685	5640	5480	5370	5210	5100	5425	5155	293	1590	1000	3400	10	1	29329357	1590	3.18	0.43	12	0.24	1702.00	12534.00	8440	20221125	-35.78	4990	20230316	8.62	8230	-34.14	20230628	4990	8.62	20230316	8440	-35.78	20221125	4990	8.62	20230316	2.83	N	014280	1000	293 억	541902	N	N	0	N	N
173	20231101	130246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5380	60	2	1.13	351961240	65013	63.67	5350	5490	5320	6910	3730	5320	5413.71	1.85	9874	5640	5480	5370	5210	5100	5425	5155	293	1590	1000	3400	10	1	29329357	1578	3.16	0.43	12	0.22	1702.00	12534.00	8440	20221125	-36.26	4990	20230316	7.82	8230	-34.63	20230628	4990	7.82	20230316	8440	-36.26	20221125	4990	7.82	20230316	2.83	N	014280	1000	293 억	541902	N	N	0	N	N
174	20231101	120250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5420	100	2	1.88	289452820	53370	52.27	5350	5490	5320	6910	3730	5320	5423.51	1.85	5853	5640	5480	5370	5210	5100	5425	5155	293	1590	1000	3400	10	1	29329357	1590	3.18	0.43	12	0.18	1702.00	12534.00	8440	20221125	-35.78	4990	20230316	8.62	8230	-34.14	20230628	4990	8.62	20230316	8440	-35.78	20221125	4990	8.62	20230316	2.83	N	014280	1000	293 억	541902	N	N	0	N	N
175	20231101	110250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5390	70	2	1.32	257667600	47482	46.50	5350	5490	5320	6910	3730	5320	5426.64	1.85	4713	5640	5480	5370	5210	5100	5425	5155	293	1590	1000	3400	10	1	29329357	1581	3.17	0.43	12	0.16	1702.00	12534.00	8440	20221125	-36.14	4990	20230316	8.02	8230	-34.51	20230628	4990	8.02	20230316	8440	-36.14	20221125	4990	8.02	20230316	2.83	N	014280	1000	293 억	541902	N	N	0	N	N
176	20231101	100249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5460	140	2	2.63	182246000	33548	32.86	5350	5490	5320	6910	3730	5320	5432.40	1.85	3566	5640	5480	5370	5210	5100	5425	5155	293	1590	1000	3400	10	1	29329357	1601	3.21	0.44	12	0.11	1702.00	12534.00	8440	20221125	-35.31	4990	20230316	9.42	8230	-33.66	20230628	4990	9.42	20230316	8440	-35.31	20221125	4990	9.42	20230316	2.83	N	014280	1000	293 억	541902	N	N	0	N	N
177	20231101	090249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	5340	20	2	0.38	27579420	5172	5.07	5350	5350	5320	6910	3730	5320	5332.45	1.85	1730	5640	5480	5370	5210	5100	5425	5155	293	1590	1000	3400	10	1	29329357	1566	3.14	0.43	12	0.02	1702.00	12534.00	8440	20221125	-36.73	4990	20230316	7.01	8230	-35.12	20230628	4990	7.01	20230316	8440	-36.73	20221125	4990	7.01	20230316	2.83	N	014280	1000	293 억	541902	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History