KissMeData/014280/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	-155	5	-3.46	291841790	66625	203.70	4445	4480	4300	5830	3140	4485	4380.49	1.72	2657	4568	4526	4478	4436	4388	4502	4412	293	1345	1000	3130	5	1	29329357	1270	3.37	0.32	12	0.23	1283.00	13418.00	6540	20240304	-33.79	3920	20241029	10.46	6540	-33.79	20240304	3920	10.46	20241029	6540	-33.79	20240304	3920	10.46	20241029	1.16	N	014280	1000	293 억	505838	N	N	3	N	N
3	20241129	150327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4335	-150	5	-3.34	260731380	59442	181.74	4445	4480	4300	5830	3140	4485	4386.32	1.72	3816	4568	4526	4478	4436	4388	4502	4412	293	1345	1000	3130	5	1	29329357	1271	3.38	0.32	12	0.20	1283.00	13418.00	6540	20240304	-33.72	3920	20241029	10.59	6540	-33.72	20240304	3920	10.59	20241029	6540	-33.72	20240304	3920	10.59	20241029	1.16	N	014280	1000	293 억	505838	N	N	3	N	N
4	20241129	140325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	-100	5	-2.23	216460820	49239	150.54	4445	4480	4345	5830	3140	4485	4396.13	1.72	4963	4568	4526	4478	4436	4388	4502	4412	293	1345	1000	3130	5	1	29329357	1286	3.42	0.33	12	0.17	1283.00	13418.00	6540	20240304	-32.95	3920	20241029	11.86	6540	-32.95	20240304	3920	11.86	20241029	6540	-32.95	20240304	3920	11.86	20241029	1.16	N	014280	1000	293 억	505838	N	N	3	N	N
5	20241129	130327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	-110	5	-2.45	168998975	38418	117.46	4445	4480	4345	5830	3140	4485	4398.95	1.72	85	4568	4526	4478	4436	4388	4502	4412	293	1345	1000	3130	5	1	29329357	1283	3.41	0.33	12	0.13	1283.00	13418.00	6540	20240304	-33.10	3920	20241029	11.61	6540	-33.10	20240304	3920	11.61	20241029	6540	-33.10	20240304	3920	11.61	20241029	1.16	N	014280	1000	293 억	505838	N	N	3	N	N
6	20241129	120328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	-120	5	-2.68	162340650	36899	112.81	4445	4480	4345	5830	3140	4485	4399.59	1.72	798	4568	4526	4478	4436	4388	4502	4412	293	1345	1000	3130	5	1	29329357	1280	3.40	0.33	12	0.13	1283.00	13418.00	6540	20240304	-33.26	3920	20241029	11.35	6540	-33.26	20240304	3920	11.35	20241029	6540	-33.26	20240304	3920	11.35	20241029	1.16	N	014280	1000	293 억	505838	N	N	3	N	N
7	20241129	110327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	-70	5	-1.56	84240735	19015	58.14	4445	4480	4385	5830	3140	4485	4430.23	1.72	-4903	4568	4526	4478	4436	4388	4502	4412	293	1345	1000	3130	5	1	29329357	1295	3.44	0.33	12	0.06	1283.00	13418.00	6540	20240304	-32.49	3920	20241029	12.63	6540	-32.49	20240304	3920	12.63	20241029	6540	-32.49	20240304	3920	12.63	20241029	1.16	N	014280	1000	293 억	505838	N	N	3	N	N
8	20241129	100327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4435	-50	5	-1.11	51786835	11673	35.69	4445	4480	4405	5830	3140	4485	4436.46	1.72	-2894	4568	4526	4478	4436	4388	4502	4412	293	1345	1000	3130	5	1	29329357	1301	3.46	0.33	12	0.04	1283.00	13418.00	6540	20240304	-32.19	3920	20241029	13.14	6540	-32.19	20240304	3920	13.14	20241029	6540	-32.19	20240304	3920	13.14	20241029	1.16	N	014280	1000	293 억	505838	N	N	3	N	N
9	20241129	090326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4430	-55	5	-1.23	3389575	763	2.33	4445	4445	4430	5830	3140	4485	4442.43	1.72	11	4568	4526	4478	4436	4388	4502	4412	293	1345	1000	3130	5	1	29329357	1299	3.45	0.33	12	0.00	1283.00	13418.00	6540	20240304	-32.26	3920	20241029	13.01	6540	-32.26	20240304	3920	13.01	20241029	6540	-32.26	20240304	3920	13.01	20241029	1.16	N	014280	1000	293 억	505838	N	N	3	N	N
10	20241128	160323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4485	5	2	0.11	145940725	32675	61.17	4515	4520	4430	5820	3140	4480	4466.43	1.74	-2676	4653	4566	4513	4426	4373	4540	4400	293	1340	1000	3130	5	1	29329357	1315	3.50	0.33	12	0.11	1283.00	13418.00	6540	20240304	-31.42	3920	20241029	14.41	6540	-31.42	20240304	3920	14.41	20241029	6540	-31.42	20240304	3920	14.41	20241029	1.22	N	014280	1000	293 억	510771	N	N	3	N	N
11	20241128	150330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4460	-20	5	-0.45	118911720	26608	49.81	4515	4520	4435	5820	3140	4480	4469.02	1.74	-5957	4653	4566	4513	4426	4373	4540	4400	293	1340	1000	3130	5	1	29329357	1308	3.48	0.33	12	0.09	1283.00	13418.00	6540	20240304	-31.80	3920	20241029	13.78	6540	-31.80	20240304	3920	13.78	20241029	6540	-31.80	20240304	3920	13.78	20241029	1.22	N	014280	1000	293 억	510771	N	N	0	N	N
12	20241128	140331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4480	0	3	0.00	91901025	20539	38.45	4515	4520	4435	5820	3140	4480	4474.46	1.74	-5953	4653	4566	4513	4426	4373	4540	4400	293	1340	1000	3130	5	1	29329357	1314	3.49	0.33	12	0.07	1283.00	13418.00	6540	20240304	-31.50	3920	20241029	14.29	6540	-31.50	20240304	3920	14.29	20241029	6540	-31.50	20240304	3920	14.29	20241029	1.22	N	014280	1000	293 억	510771	N	N	0	N	N
13	20241128	130327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4475	-5	5	-0.11	71254820	15912	29.79	4515	4520	4435	5820	3140	4480	4478.06	1.74	-5736	4653	4566	4513	4426	4373	4540	4400	293	1340	1000	3130	5	1	29329357	1312	3.49	0.33	12	0.05	1283.00	13418.00	6540	20240304	-31.57	3920	20241029	14.16	6540	-31.57	20240304	3920	14.16	20241029	6540	-31.57	20240304	3920	14.16	20241029	1.22	N	014280	1000	293 억	510771	N	N	0	N	N
14	20241128	120329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4490	10	2	0.22	65144445	14549	27.24	4515	4520	4435	5820	3140	4480	4477.59	1.74	-5369	4653	4566	4513	4426	4373	4540	4400	293	1340	1000	3130	5	1	29329357	1317	3.50	0.33	12	0.05	1283.00	13418.00	6540	20240304	-31.35	3920	20241029	14.54	6540	-31.35	20240304	3920	14.54	20241029	6540	-31.35	20240304	3920	14.54	20241029	1.22	N	014280	1000	293 억	510771	N	N	0	N	N
15	20241128	110333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4485	5	2	0.11	36583210	8163	15.28	4515	4520	4435	5820	3140	4480	4481.59	1.74	-857	4653	4566	4513	4426	4373	4540	4400	293	1340	1000	3130	5	1	29329357	1315	3.50	0.33	12	0.03	1283.00	13418.00	6540	20240304	-31.42	3920	20241029	14.41	6540	-31.42	20240304	3920	14.41	20241029	6540	-31.42	20240304	3920	14.41	20241029	1.22	N	014280	1000	293 억	510771	N	N	0	N	N
16	20241128	100329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4490	10	2	0.22	25928125	5785	10.83	4515	4520	4435	5820	3140	4480	4481.96	1.74	-1170	4653	4566	4513	4426	4373	4540	4400	293	1340	1000	3130	5	1	29329357	1317	3.50	0.33	12	0.02	1283.00	13418.00	6540	20240304	-31.35	3920	20241029	14.54	6540	-31.35	20240304	3920	14.54	20241029	6540	-31.35	20240304	3920	14.54	20241029	1.22	N	014280	1000	293 억	510771	N	N	0	N	N
17	20241128	090327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4480	0	3	0.00	7420500	1645	3.08	4515	4520	4475	5820	3140	4480	4510.94	1.74	-742	4653	4566	4513	4426	4373	4540	4400	293	1340	1000	3130	5	1	29329357	1314	3.49	0.33	12	0.01	1283.00	13418.00	6540	20240304	-31.50	3920	20241029	14.29	6540	-31.50	20240304	3920	14.29	20241029	6540	-31.50	20240304	3920	14.29	20241029	1.22	N	014280	1000	293 억	510771	N	N	0	N	N
18	20241127	160321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4480	-60	5	-1.32	234053180	51636	52.48	4590	4600	4460	5900	3180	4540	4532.74	1.78	-10633	4733	4636	4568	4471	4403	4602	4437	293	1360	1000	3170	5	1	29329357	1314	3.49	0.33	12	0.18	1283.00	13418.00	6540	20240304	-31.50	3920	20241029	14.29	6540	-31.50	20240304	3920	14.29	20241029	6540	-31.50	20240304	3920	14.29	20241029	1.19	N	014280	1000	293 억	521673	N	N	1	N	N
19	20241127	150325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4500	-40	5	-0.88	220216950	48543	49.34	4590	4600	4460	5900	3180	4540	4536.53	1.78	-10231	4733	4636	4568	4471	4403	4602	4437	293	1360	1000	3170	5	1	29329357	1320	3.51	0.34	12	0.17	1283.00	13418.00	6540	20240304	-31.19	3920	20241029	14.80	6540	-31.19	20240304	3920	14.80	20241029	6540	-31.19	20240304	3920	14.80	20241029	1.19	N	014280	1000	293 억	521673	N	N	1	N	N
20	20241127	140326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4495	-45	5	-0.99	190720695	41960	42.65	4590	4600	4495	5900	3180	4540	4545.31	1.78	-9604	4733	4636	4568	4471	4403	4602	4437	293	1360	1000	3170	5	1	29329357	1318	3.50	0.33	12	0.14	1283.00	13418.00	6540	20240304	-31.27	3920	20241029	14.67	6540	-31.27	20240304	3920	14.67	20241029	6540	-31.27	20240304	3920	14.67	20241029	1.19	N	014280	1000	293 억	521673	N	N	1	N	N
21	20241127	130322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4525	-15	5	-0.33	148458450	32589	33.12	4590	4600	4500	5900	3180	4540	4555.52	1.78	-7193	4733	4636	4568	4471	4403	4602	4437	293	1360	1000	3170	5	1	29329357	1327	3.53	0.34	12	0.11	1283.00	13418.00	6540	20240304	-30.81	3920	20241029	15.43	6540	-30.81	20240304	3920	15.43	20241029	6540	-30.81	20240304	3920	15.43	20241029	1.19	N	014280	1000	293 억	521673	N	N	1	N	N
22	20241127	120326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4575	35	2	0.77	126416530	27732	28.19	4590	4600	4500	5900	3180	4540	4558.57	1.78	-5699	4733	4636	4568	4471	4403	4602	4437	293	1360	1000	3170	5	1	29329357	1342	3.57	0.34	12	0.09	1283.00	13418.00	6540	20240304	-30.05	3920	20241029	16.71	6540	-30.05	20240304	3920	16.71	20241029	6540	-30.05	20240304	3920	16.71	20241029	1.19	N	014280	1000	293 억	521673	N	N	1	N	N
23	20241127	110326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4555	15	2	0.33	90163980	19805	20.13	4590	4600	4500	5900	3180	4540	4552.65	1.78	-1239	4733	4636	4568	4471	4403	4602	4437	293	1360	1000	3170	5	1	29329357	1336	3.55	0.34	12	0.07	1283.00	13418.00	6540	20240304	-30.35	3920	20241029	16.20	6540	-30.35	20240304	3920	16.20	20241029	6540	-30.35	20240304	3920	16.20	20241029	1.19	N	014280	1000	293 억	521673	N	N	1	N	N
24	20241127	100324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4545	5	2	0.11	70274775	15436	15.69	4590	4600	4500	5900	3180	4540	4552.74	1.78	-2243	4733	4636	4568	4471	4403	4602	4437	293	1360	1000	3170	5	1	29329357	1333	3.54	0.34	12	0.05	1283.00	13418.00	6540	20240304	-30.50	3920	20241029	15.94	6540	-30.50	20240304	3920	15.94	20241029	6540	-30.50	20240304	3920	15.94	20241029	1.19	N	014280	1000	293 억	521673	N	N	1	N	N
25	20241127	090324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4575	35	2	0.77	4045655	887	0.90	4590	4590	4545	5900	3180	4540	4563.73	1.78	-47	4733	4636	4568	4471	4403	4602	4437	293	1360	1000	3170	5	1	29329357	1342	3.57	0.34	12	0.00	1283.00	13418.00	6540	20240304	-30.05	3920	20241029	16.71	6540	-30.05	20240304	3920	16.71	20241029	6540	-30.05	20240304	3920	16.71	20241029	1.19	N	014280	1000	293 억	521673	N	N	1	N	N
26	20241126	160325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4540	-20	5	-0.44	446732275	97564	144.70	4640	4665	4500	5920	3195	4560	4579.06	1.76	5925	4693	4626	4588	4521	4483	4607	4502	293	1360	1000	3190	5	1	29329357	1332	3.54	0.34	12	0.33	1283.00	13418.00	6540	20240304	-30.58	3920	20241029	15.82	6540	-30.58	20240304	3920	15.82	20241029	6540	-30.58	20240304	3920	15.82	20241029	1.23	N	014280	1000	293 억	517236	N	N	1	N	N
27	20241126	150323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4550	-10	5	-0.22	428326855	93514	138.69	4640	4665	4500	5920	3195	4560	4580.35	1.76	6930	4693	4626	4588	4521	4483	4607	4502	293	1360	1000	3190	5	1	29329357	1334	3.55	0.34	12	0.32	1283.00	13418.00	6540	20240304	-30.43	3920	20241029	16.07	6540	-30.43	20240304	3920	16.07	20241029	6540	-30.43	20240304	3920	16.07	20241029	1.23	N	014280	1000	293 억	517236	N	N	0	N	N
28	20241126	140322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4565	5	2	0.11	389539265	84957	126.00	4640	4665	4500	5920	3195	4560	4585.13	1.76	7893	4693	4626	4588	4521	4483	4607	4502	293	1360	1000	3190	5	1	29329357	1339	3.56	0.34	12	0.29	1283.00	13418.00	6540	20240304	-30.20	3920	20241029	16.45	6540	-30.20	20240304	3920	16.45	20241029	6540	-30.20	20240304	3920	16.45	20241029	1.23	N	014280	1000	293 억	517236	N	N	0	N	N
29	20241126	130322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4545	-15	5	-0.33	317843665	69075	102.45	4640	4665	4525	5920	3195	4560	4601.43	1.76	2665	4693	4626	4588	4521	4483	4607	4502	293	1360	1000	3190	5	1	29329357	1333	3.54	0.34	12	0.24	1283.00	13418.00	6540	20240304	-30.50	3920	20241029	15.94	6540	-30.50	20240304	3920	15.94	20241029	6540	-30.50	20240304	3920	15.94	20241029	1.23	N	014280	1000	293 억	517236	N	N	0	N	N
30	20241126	120325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4595	35	2	0.77	267901040	58121	86.20	4640	4665	4550	5920	3195	4560	4609.37	1.76	6418	4693	4626	4588	4521	4483	4607	4502	293	1360	1000	3190	5	1	29329357	1348	3.58	0.34	12	0.20	1283.00	13418.00	6540	20240304	-29.74	3920	20241029	17.22	6540	-29.74	20240304	3920	17.22	20241029	6540	-29.74	20240304	3920	17.22	20241029	1.23	N	014280	1000	293 억	517236	N	N	0	N	N
31	20241126	110328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4605	45	2	0.99	240718415	52201	77.42	4640	4665	4550	5920	3195	4560	4611.38	1.76	7730	4693	4626	4588	4521	4483	4607	4502	293	1360	1000	3190	5	1	29329357	1351	3.59	0.34	12	0.18	1283.00	13418.00	6540	20240304	-29.59	3920	20241029	17.47	6540	-29.59	20240304	3920	17.47	20241029	6540	-29.59	20240304	3920	17.47	20241029	1.23	N	014280	1000	293 억	517236	N	N	0	N	N
32	20241126	100326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4630	70	2	1.54	204737365	44381	65.82	4640	4665	4550	5920	3195	4560	4613.18	1.76	6365	4693	4626	4588	4521	4483	4607	4502	293	1360	1000	3190	5	1	29329357	1358	3.61	0.35	12	0.15	1283.00	13418.00	6540	20240304	-29.20	3920	20241029	18.11	6540	-29.20	20240304	3920	18.11	20241029	6540	-29.20	20240304	3920	18.11	20241029	1.23	N	014280	1000	293 억	517236	N	N	0	N	N
33	20241126	090323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4665	105	2	2.30	76279980	16406	24.33	4640	4665	4600	5920	3195	4560	4649.52	1.76	5424	4693	4626	4588	4521	4483	4607	4502	293	1360	1000	3190	5	1	29329357	1368	3.64	0.35	12	0.06	1283.00	13418.00	6540	20240304	-28.67	3920	20241029	19.01	6540	-28.67	20240304	3920	19.01	20241029	6540	-28.67	20240304	3920	19.01	20241029	1.23	N	014280	1000	293 억	517236	N	N	0	N	N
34	20241125	160318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4560	-15	5	-0.33	306857370	66858	70.59	4580	4655	4550	5940	3205	4575	4589.73	1.77	-1380	4751	4662	4576	4487	4401	4707	4532	293	1365	1000	3200	5	1	29329357	1337	3.55	0.34	12	0.23	1283.00	13418.00	6540	20240304	-30.28	3920	20241029	16.33	6540	-30.28	20240304	3920	16.33	20241029	6540	-30.28	20240304	3920	16.33	20241029	1.24	N	014280	1000	293 억	518141	N	N	1	N	N
35	20241125	150323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4590	15	2	0.33	288636130	62868	66.37	4580	4655	4550	5940	3205	4575	4591.20	1.77	-745	4751	4662	4576	4487	4401	4707	4532	293	1365	1000	3200	5	1	29329357	1346	3.58	0.34	12	0.21	1283.00	13418.00	6540	20240304	-29.82	3920	20241029	17.09	6540	-29.82	20240304	3920	17.09	20241029	6540	-29.82	20240304	3920	17.09	20241029	1.24	N	014280	1000	293 억	518141	N	N	1	N	N
36	20241125	140322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4585	10	2	0.22	235750360	51296	54.16	4580	4655	4565	5940	3205	4575	4595.96	1.77	-174	4751	4662	4576	4487	4401	4707	4532	293	1365	1000	3200	5	1	29329357	1345	3.57	0.34	12	0.17	1283.00	13418.00	6540	20240304	-29.89	3920	20241029	16.96	6540	-29.89	20240304	3920	16.96	20241029	6540	-29.89	20240304	3920	16.96	20241029	1.24	N	014280	1000	293 억	518141	N	N	1	N	N
37	20241125	130321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4595	20	2	0.44	219961595	47853	50.52	4580	4655	4565	5940	3205	4575	4596.70	1.77	1090	4751	4662	4576	4487	4401	4707	4532	293	1365	1000	3200	5	1	29329357	1348	3.58	0.34	12	0.16	1283.00	13418.00	6540	20240304	-29.74	3920	20241029	17.22	6540	-29.74	20240304	3920	17.22	20241029	6540	-29.74	20240304	3920	17.22	20241029	1.24	N	014280	1000	293 억	518141	N	N	1	N	N
38	20241125	120323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4605	30	2	0.66	173303910	37670	39.77	4580	4655	4570	5940	3205	4575	4600.72	1.77	2510	4751	4662	4576	4487	4401	4707	4532	293	1365	1000	3200	5	1	29329357	1351	3.59	0.34	12	0.13	1283.00	13418.00	6540	20240304	-29.59	3920	20241029	17.47	6540	-29.59	20240304	3920	17.47	20241029	6540	-29.59	20240304	3920	17.47	20241029	1.24	N	014280	1000	293 억	518141	N	N	1	N	N
39	20241125	110322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4610	35	2	0.77	145124060	31543	33.30	4580	4655	4570	5940	3205	4575	4601.00	1.77	1365	4751	4662	4576	4487	4401	4707	4532	293	1365	1000	3200	5	1	29329357	1352	3.59	0.34	12	0.11	1283.00	13418.00	6540	20240304	-29.51	3920	20241029	17.60	6540	-29.51	20240304	3920	17.60	20241029	6540	-29.51	20240304	3920	17.60	20241029	1.24	N	014280	1000	293 억	518141	N	N	1	N	N
40	20241125	100318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4645	70	2	1.53	114756080	24964	26.36	4580	4655	4570	5940	3205	4575	4597.04	1.77	1907	4751	4662	4576	4487	4401	4707	4532	293	1365	1000	3200	5	1	29329357	1362	3.62	0.35	12	0.09	1283.00	13418.00	6540	20240304	-28.98	3920	20241029	18.49	6540	-28.98	20240304	3920	18.49	20241029	6540	-28.98	20240304	3920	18.49	20241029	1.24	N	014280	1000	293 억	518141	N	N	1	N	N
41	20241125	090317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4580	5	2	0.11	42108550	9188	9.70	4580	4615	4580	5940	3205	4575	4583.17	1.77	326	4751	4662	4576	4487	4401	4707	4532	293	1365	1000	3200	5	1	29329357	1343	3.57	0.34	12	0.03	1283.00	13418.00	6540	20240304	-29.97	3920	20241029	16.84	6540	-29.97	20240304	3920	16.84	20241029	6540	-29.97	20240304	3920	16.84	20241029	1.24	N	014280	1000	293 억	518141	N	N	1	N	N
42	20241122	160307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4575	15	2	0.33	424632840	92983	34.66	4515	4665	4490	5920	3195	4560	4566.70	1.76	-709	4993	4776	4563	4346	4133	4885	4455	293	1360	1000	3190	5	1	29329357	1342	3.57	0.34	12	0.32	1283.00	13418.00	6540	20240304	-30.05	3920	20241029	16.71	6540	-30.05	20240304	3920	16.71	20241029	6540	-30.05	20240304	3920	16.71	20241029	1.27	N	014280	1000	293 억	516612	N	N	1	N	N
43	20241122	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4530	-30	5	-0.66	379398250	83070	30.97	4515	4665	4490	5920	3195	4560	4567.21	1.76	1248	4993	4776	4563	4346	4133	4885	4455	293	1360	1000	3190	5	1	29329357	1329	3.53	0.34	12	0.28	1283.00	13418.00	6540	20240304	-30.73	3920	20241029	15.56	6540	-30.73	20240304	3920	15.56	20241029	6540	-30.73	20240304	3920	15.56	20241029	1.27	N	014280	1000	293 억	516612	N	N	0	N	N
44	20241122	140309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4555	-5	5	-0.11	295924420	64569	24.07	4515	4665	4495	5920	3195	4560	4583.08	1.76	-748	4993	4776	4563	4346	4133	4885	4455	293	1360	1000	3190	5	1	29329357	1336	3.55	0.34	12	0.22	1283.00	13418.00	6540	20240304	-30.35	3920	20241029	16.20	6540	-30.35	20240304	3920	16.20	20241029	6540	-30.35	20240304	3920	16.20	20241029	1.27	N	014280	1000	293 억	516612	N	N	0	N	N
45	20241122	130308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4585	25	2	0.55	262846985	57324	21.37	4515	4665	4495	5920	3195	4560	4585.30	1.76	-428	4993	4776	4563	4346	4133	4885	4455	293	1360	1000	3190	5	1	29329357	1345	3.57	0.34	12	0.20	1283.00	13418.00	6540	20240304	-29.89	3920	20241029	16.96	6540	-29.89	20240304	3920	16.96	20241029	6540	-29.89	20240304	3920	16.96	20241029	1.27	N	014280	1000	293 억	516612	N	N	0	N	N
46	20241122	120309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4595	35	2	0.77	246724950	53805	20.06	4515	4665	4495	5920	3195	4560	4585.55	1.76	-387	4993	4776	4563	4346	4133	4885	4455	293	1360	1000	3190	5	1	29329357	1348	3.58	0.34	12	0.18	1283.00	13418.00	6540	20240304	-29.74	3920	20241029	17.22	6540	-29.74	20240304	3920	17.22	20241029	6540	-29.74	20240304	3920	17.22	20241029	1.27	N	014280	1000	293 억	516612	N	N	0	N	N
47	20241122	110307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4650	90	2	1.97	203601450	44469	16.58	4515	4665	4495	5920	3195	4560	4578.51	1.76	1100	4993	4776	4563	4346	4133	4885	4455	293	1360	1000	3190	5	1	29329357	1364	3.62	0.35	12	0.15	1283.00	13418.00	6540	20240304	-28.90	3920	20241029	18.62	6540	-28.90	20240304	3920	18.62	20241029	6540	-28.90	20240304	3920	18.62	20241029	1.27	N	014280	1000	293 억	516612	N	N	0	N	N
48	20241122	100312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4600	40	2	0.88	127929220	28065	10.46	4515	4605	4495	5920	3195	4560	4558.32	1.76	2016	4993	4776	4563	4346	4133	4885	4455	293	1360	1000	3190	5	1	29329357	1349	3.59	0.34	12	0.10	1283.00	13418.00	6540	20240304	-29.66	3920	20241029	17.35	6540	-29.66	20240304	3920	17.35	20241029	6540	-29.66	20240304	3920	17.35	20241029	1.27	N	014280	1000	293 억	516612	N	N	0	N	N
49	20241122	090308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4560	0	3	0.00	3284460	727	0.27	4515	4560	4515	5920	3195	4560	4516.14	1.76	206	4993	4776	4563	4346	4133	4885	4455	293	1360	1000	3190	5	1	29329357	1337	3.55	0.34	12	0.00	1283.00	13418.00	6540	20240304	-30.28	3920	20241029	16.33	6540	-30.28	20240304	3920	16.33	20241029	6540	-30.28	20240304	3920	16.33	20241029	1.27	N	014280	1000	293 억	516612	N	N	0	N	N
50	20241121	160307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4560	165	2	3.75	1203396830	263093	251.23	4485	4780	4350	5710	3080	4395	4574.05	1.88	-28009	4541	4467	4391	4317	4241	4430	4280	293	1315	1000	3070	5	1	29329357	1337	3.55	0.34	12	0.90	1283.00	13418.00	6540	20240304	-30.28	3920	20241029	16.33	6540	-30.28	20240304	3920	16.33	20241029	6540	-30.28	20240304	3920	16.33	20241029	1.27	N	014280	1000	293 억	552016	N	N	2	N	N
51	20241121	150312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4525	130	2	2.96	1133196490	247718	236.55	4485	4780	4350	5710	3080	4395	4574.54	1.88	-25926	4541	4467	4391	4317	4241	4430	4280	293	1315	1000	3070	5	1	29329357	1327	3.53	0.34	12	0.84	1283.00	13418.00	6540	20240304	-30.81	3920	20241029	15.43	6540	-30.81	20240304	3920	15.43	20241029	6540	-30.81	20240304	3920	15.43	20241029	1.27	N	014280	1000	293 억	552016	N	N	2	N	N
52	20241121	140312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4585	190	2	4.32	1015531470	221924	211.92	4485	4780	4350	5710	3080	4395	4576.03	1.88	-17684	4541	4467	4391	4317	4241	4430	4280	293	1315	1000	3070	5	1	29329357	1345	3.57	0.34	12	0.76	1283.00	13418.00	6540	20240304	-29.89	3920	20241029	16.96	6540	-29.89	20240304	3920	16.96	20241029	6540	-29.89	20240304	3920	16.96	20241029	1.27	N	014280	1000	293 억	552016	N	N	2	N	N
53	20241121	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4450	55	2	1.25	374571060	83761	79.98	4485	4575	4350	5710	3080	4395	4471.90	1.88	-4915	4541	4467	4391	4317	4241	4430	4280	293	1315	1000	3070	5	1	29329357	1305	3.47	0.33	12	0.29	1283.00	13418.00	6540	20240304	-31.96	3920	20241029	13.52	6540	-31.96	20240304	3920	13.52	20241029	6540	-31.96	20240304	3920	13.52	20241029	1.27	N	014280	1000	293 억	552016	N	N	2	N	N
54	20241121	120310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	20	2	0.46	318821185	71067	67.86	4485	4575	4405	5710	3080	4395	4486.21	1.88	-6753	4541	4467	4391	4317	4241	4430	4280	293	1315	1000	3070	5	1	29329357	1295	3.44	0.33	12	0.24	1283.00	13418.00	6540	20240304	-32.49	3920	20241029	12.63	6540	-32.49	20240304	3920	12.63	20241029	6540	-32.49	20240304	3920	12.63	20241029	1.27	N	014280	1000	293 억	552016	N	N	2	N	N
55	20241121	110310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4470	75	2	1.71	278402825	61949	59.16	4485	4575	4420	5710	3080	4395	4494.06	1.88	-5815	4541	4467	4391	4317	4241	4430	4280	293	1315	1000	3070	5	1	29329357	1311	3.48	0.33	12	0.21	1283.00	13418.00	6540	20240304	-31.65	3920	20241029	14.03	6540	-31.65	20240304	3920	14.03	20241029	6540	-31.65	20240304	3920	14.03	20241029	1.27	N	014280	1000	293 억	552016	N	N	2	N	N
56	20241121	100310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4440	45	2	1.02	219129485	48724	46.53	4485	4575	4420	5710	3080	4395	4497.36	1.88	-2259	4541	4467	4391	4317	4241	4430	4280	293	1315	1000	3070	5	1	29329357	1302	3.46	0.33	12	0.17	1283.00	13418.00	6540	20240304	-32.11	3920	20241029	13.27	6540	-32.11	20240304	3920	13.27	20241029	6540	-32.11	20240304	3920	13.27	20241029	1.27	N	014280	1000	293 억	552016	N	N	2	N	N
57	20241121	090309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4510	115	2	2.62	56426325	12557	11.99	4485	4515	4475	5710	3080	4395	4493.62	1.88	-2927	4541	4467	4391	4317	4241	4430	4280	293	1315	1000	3070	5	1	29329357	1323	3.52	0.34	12	0.04	1283.00	13418.00	6540	20240304	-31.04	3920	20241029	15.05	6540	-31.04	20240304	3920	15.05	20241029	6540	-31.04	20240304	3920	15.05	20241029	1.27	N	014280	1000	293 억	552016	N	N	2	N	N
58	20241120	160308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4395	-105	5	-2.33	443246010	100910	59.88	4410	4465	4315	5850	3150	4500	4392.49	1.87	6778	4773	4636	4543	4406	4313	4590	4360	293	1350	1000	3150	5	1	29329357	1289	3.43	0.33	12	0.34	1283.00	13418.00	6540	20240304	-32.80	3920	20241029	12.12	6540	-32.80	20240304	3920	12.12	20241029	6540	-32.80	20240304	3920	12.12	20241029	1.24	N	014280	1000	293 억	547501	N	N	2	N	N
59	20241120	150313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4390	-110	5	-2.44	428883630	97637	57.94	4410	4465	4315	5850	3150	4500	4392.63	1.87	7824	4773	4636	4543	4406	4313	4590	4360	293	1350	1000	3150	5	1	29329357	1288	3.42	0.33	12	0.33	1283.00	13418.00	6540	20240304	-32.87	3920	20241029	11.99	6540	-32.87	20240304	3920	11.99	20241029	6540	-32.87	20240304	3920	11.99	20241029	1.24	N	014280	1000	293 억	547501	N	N	0	N	N
60	20241120	140313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	-90	5	-2.00	378694200	86272	51.19	4410	4465	4315	5850	3150	4500	4389.54	1.87	9338	4773	4636	4543	4406	4313	4590	4360	293	1350	1000	3150	5	1	29329357	1293	3.44	0.33	12	0.29	1283.00	13418.00	6540	20240304	-32.57	3920	20241029	12.50	6540	-32.57	20240304	3920	12.50	20241029	6540	-32.57	20240304	3920	12.50	20241029	1.24	N	014280	1000	293 억	547501	N	N	0	N	N
61	20241120	130314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4375	-125	5	-2.78	326962520	74452	44.18	4410	4465	4315	5850	3150	4500	4391.59	1.87	7450	4773	4636	4543	4406	4313	4590	4360	293	1350	1000	3150	5	1	29329357	1283	3.41	0.33	12	0.25	1283.00	13418.00	6540	20240304	-33.10	3920	20241029	11.61	6540	-33.10	20240304	3920	11.61	20241029	6540	-33.10	20240304	3920	11.61	20241029	1.24	N	014280	1000	293 억	547501	N	N	0	N	N
62	20241120	120314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4410	-90	5	-2.00	292041540	66494	39.46	4410	4465	4315	5850	3150	4500	4392.00	1.87	6746	4773	4636	4543	4406	4313	4590	4360	293	1350	1000	3150	5	1	29329357	1293	3.44	0.33	12	0.23	1283.00	13418.00	6540	20240304	-32.57	3920	20241029	12.50	6540	-32.57	20240304	3920	12.50	20241029	6540	-32.57	20240304	3920	12.50	20241029	1.24	N	014280	1000	293 억	547501	N	N	0	N	N
63	20241120	110313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4405	-95	5	-2.11	266574590	60722	36.03	4410	4465	4315	5850	3150	4500	4390.08	1.87	6272	4773	4636	4543	4406	4313	4590	4360	293	1350	1000	3150	5	1	29329357	1292	3.43	0.33	12	0.21	1283.00	13418.00	6540	20240304	-32.65	3920	20241029	12.37	6540	-32.65	20240304	3920	12.37	20241029	6540	-32.65	20240304	3920	12.37	20241029	1.24	N	014280	1000	293 억	547501	N	N	0	N	N
64	20241120	100312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	-85	5	-1.89	212699920	48452	28.75	4410	4465	4315	5850	3150	4500	4389.91	1.87	4728	4773	4636	4543	4406	4313	4590	4360	293	1350	1000	3150	5	1	29329357	1295	3.44	0.33	12	0.17	1283.00	13418.00	6540	20240304	-32.49	3920	20241029	12.63	6540	-32.49	20240304	3920	12.63	20241029	6540	-32.49	20240304	3920	12.63	20241029	1.24	N	014280	1000	293 억	547501	N	N	0	N	N
65	20241120	090312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4465	-35	5	-0.78	24449610	5538	3.29	4410	4465	4410	5850	3150	4500	4414.88	1.87	1113	4773	4636	4543	4406	4313	4590	4360	293	1350	1000	3150	5	1	29329357	1310	3.48	0.33	12	0.02	1283.00	13418.00	6540	20240304	-31.73	3920	20241029	13.90	6540	-31.73	20240304	3920	13.90	20241029	6540	-31.73	20240304	3920	13.90	20241029	1.24	N	014280	1000	293 억	547501	N	N	0	N	N
66	20241119	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4500	-180	5	-3.85	761203005	167548	58.94	4630	4680	4450	6080	3280	4680	4543.22	1.83	9690	5100	4890	4770	4560	4440	4830	4500	293	1400	1000	3270	5	1	29329357	1320	3.51	0.34	12	0.57	1283.00	13418.00	6540	20240304	-31.19	3920	20241029	14.80	6540	-31.19	20240304	3920	14.80	20241029	6540	-31.19	20240304	3920	14.80	20241029	1.17	N	014280	1000	293 억	538095	N	N	13	N	N
67	20241119	150303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4475	-205	5	-4.38	696638205	153160	53.88	4630	4680	4450	6080	3280	4680	4548.43	1.83	10386	5100	4890	4770	4560	4440	4830	4500	293	1400	1000	3270	5	1	29329357	1312	3.49	0.33	12	0.52	1283.00	13418.00	6540	20240304	-31.57	3920	20241029	14.16	6540	-31.57	20240304	3920	14.16	20241029	6540	-31.57	20240304	3920	14.16	20241029	1.17	N	014280	1000	293 억	538095	N	N	13	N	N
68	20241119	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4500	-180	5	-3.85	646240955	141900	49.92	4630	4680	4450	6080	3280	4680	4554.20	1.83	11006	5100	4890	4770	4560	4440	4830	4500	293	1400	1000	3270	5	1	29329357	1320	3.51	0.34	12	0.48	1283.00	13418.00	6540	20240304	-31.19	3920	20241029	14.80	6540	-31.19	20240304	3920	14.80	20241029	6540	-31.19	20240304	3920	14.80	20241029	1.17	N	014280	1000	293 억	538095	N	N	13	N	N
69	20241119	130303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4510	-170	5	-3.63	499529350	109105	38.38	4630	4680	4460	6080	3280	4680	4578.43	1.83	7984	5100	4890	4770	4560	4440	4830	4500	293	1400	1000	3270	5	1	29329357	1323	3.52	0.34	12	0.37	1283.00	13418.00	6540	20240304	-31.04	3920	20241029	15.05	6540	-31.04	20240304	3920	15.05	20241029	6540	-31.04	20240304	3920	15.05	20241029	1.17	N	014280	1000	293 억	538095	N	N	13	N	N
70	20241119	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4510	-170	5	-3.63	463154910	101020	35.54	4630	4680	4460	6080	3280	4680	4584.78	1.83	4228	5100	4890	4770	4560	4440	4830	4500	293	1400	1000	3270	5	1	29329357	1323	3.52	0.34	12	0.34	1283.00	13418.00	6540	20240304	-31.04	3920	20241029	15.05	6540	-31.04	20240304	3920	15.05	20241029	6540	-31.04	20240304	3920	15.05	20241029	1.17	N	014280	1000	293 억	538095	N	N	13	N	N
71	20241119	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4560	-120	5	-2.56	362008730	78625	27.66	4630	4680	4540	6080	3280	4680	4604.24	1.83	3006	5100	4890	4770	4560	4440	4830	4500	293	1400	1000	3270	5	1	29329357	1337	3.55	0.34	12	0.27	1283.00	13418.00	6540	20240304	-30.28	3920	20241029	16.33	6540	-30.28	20240304	3920	16.33	20241029	6540	-30.28	20240304	3920	16.33	20241029	1.17	N	014280	1000	293 억	538095	N	N	13	N	N
72	20241119	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4595	-85	5	-1.82	285494225	61849	21.76	4630	4680	4575	6080	3280	4680	4615.99	1.83	2728	5100	4890	4770	4560	4440	4830	4500	293	1400	1000	3270	5	1	29329357	1348	3.58	0.34	12	0.21	1283.00	13418.00	6540	20240304	-29.74	3920	20241029	17.22	6540	-29.74	20240304	3920	17.22	20241029	6540	-29.74	20240304	3920	17.22	20241029	1.17	N	014280	1000	293 억	538095	N	N	13	N	N
73	20241119	090308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4640	-40	5	-0.85	11577710	2499	0.88	4630	4665	4630	6080	3280	4680	4632.94	1.83	-483	5100	4890	4770	4560	4440	4830	4500	293	1400	1000	3270	5	1	29329357	1361	3.62	0.35	12	0.01	1283.00	13418.00	6540	20240304	-29.05	3920	20241029	18.37	6540	-29.05	20240304	3920	18.37	20241029	6540	-29.05	20240304	3920	18.37	20241029	1.17	N	014280	1000	293 억	538095	N	N	13	N	N
74	20241118	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4680	-80	5	-1.68	1324783830	280057	17.80	4720	4980	4650	6180	3335	4760	4727.03	1.91	-15346	5383	5071	4718	4406	4053	5227	4562	293	1420	1000	3330	5	1	29329357	1373	3.65	0.35	12	0.95	1283.00	13418.00	6540	20240304	-28.44	3920	20241029	19.39	6540	-28.44	20240304	3920	19.39	20241029	6540	-28.44	20240304	3920	19.39	20241029	1.13	N	014280	1000	293 억	560378	N	N	13	N	N
75	20241118	150302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4695	-65	5	-1.37	1225768015	258844	16.45	4720	4980	4660	6180	3335	4760	4732.48	1.91	-15457	5383	5071	4718	4406	4053	5227	4562	293	1420	1000	3330	5	1	29329357	1377	3.66	0.35	12	0.88	1283.00	13418.00	6540	20240304	-28.21	3920	20241029	19.77	6540	-28.21	20240304	3920	19.77	20241029	6540	-28.21	20240304	3920	19.77	20241029	1.13	N	014280	1000	293 억	560378	N	N	0	N	N
76	20241118	140302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4680	-80	5	-1.68	1148091310	242236	15.40	4720	4980	4660	6180	3335	4760	4736.79	1.91	-15584	5383	5071	4718	4406	4053	5227	4562	293	1420	1000	3330	5	1	29329357	1373	3.65	0.35	12	0.83	1283.00	13418.00	6540	20240304	-28.44	3920	20241029	19.39	6540	-28.44	20240304	3920	19.39	20241029	6540	-28.44	20240304	3920	19.39	20241029	1.13	N	014280	1000	293 억	560378	N	N	0	N	N
77	20241118	130301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4680	-80	5	-1.68	1043842010	219944	13.98	4720	4980	4680	6180	3335	4760	4743.82	1.91	-16828	5383	5071	4718	4406	4053	5227	4562	293	1420	1000	3330	5	1	29329357	1373	3.65	0.35	12	0.75	1283.00	13418.00	6540	20240304	-28.44	3920	20241029	19.39	6540	-28.44	20240304	3920	19.39	20241029	6540	-28.44	20240304	3920	19.39	20241029	1.13	N	014280	1000	293 억	560378	N	N	0	N	N
78	20241118	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4715	-45	5	-0.95	935300640	196859	12.51	4720	4980	4695	6180	3335	4760	4749.59	1.91	-15372	5383	5071	4718	4406	4053	5227	4562	293	1420	1000	3330	5	1	29329357	1383	3.67	0.35	12	0.67	1283.00	13418.00	6540	20240304	-27.91	3920	20241029	20.28	6540	-27.91	20240304	3920	20.28	20241029	6540	-27.91	20240304	3920	20.28	20241029	1.13	N	014280	1000	293 억	560378	N	N	0	N	N
79	20241118	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4765	5	2	0.11	783361755	164849	10.48	4720	4980	4695	6180	3335	4760	4750.30	1.91	-10277	5383	5071	4718	4406	4053	5227	4562	293	1420	1000	3330	5	1	29329357	1398	3.71	0.36	12	0.56	1283.00	13418.00	6540	20240304	-27.14	3920	20241029	21.56	6540	-27.14	20240304	3920	21.56	20241029	6540	-27.14	20240304	3920	21.56	20241029	1.13	N	014280	1000	293 억	560378	N	N	0	N	N
80	20241118	100303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4735	-25	5	-0.53	610799855	128515	8.17	4720	4980	4695	6180	3335	4760	4750.65	1.91	-9619	5383	5071	4718	4406	4053	5227	4562	293	1420	1000	3330	5	1	29329357	1389	3.69	0.35	12	0.44	1283.00	13418.00	6540	20240304	-27.60	3920	20241029	20.79	6540	-27.60	20240304	3920	20.79	20241029	6540	-27.60	20240304	3920	20.79	20241029	1.13	N	014280	1000	293 억	560378	N	N	0	N	N
81	20241118	090259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4715	-45	5	-0.95	208181765	43900	2.79	4720	4725	4700	6180	3335	4760	4707.89	1.91	3084	5383	5071	4718	4406	4053	5227	4562	293	1420	1000	3330	5	1	29329357	1383	3.67	0.35	12	0.15	1283.00	13418.00	6540	20240304	-27.91	3920	20241029	20.28	6540	-27.91	20240304	3920	20.28	20241029	6540	-27.91	20240304	3920	20.28	20241029	1.13	N	014280	1000	293 억	560378	N	N	0	N	N
82	20241115	160308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4760	110	2	2.37	7136473220	1516794	42.64	4450	5030	4365	6040	3255	4650	4704.71	1.93	-1057	5660	5155	4645	4140	3630	5407	4392	293	1390	1000	3250	5	1	29329357	1396	3.71	0.35	12	5.17	1283.00	13418.00	6540	20240304	-27.22	3920	20241029	21.43	6540	-27.22	20240304	3920	21.43	20241029	6540	-27.22	20240304	3920	21.43	20241029	1.12	N	014280	1000	293 억	564593	N	N	0	N	N
83	20241115	150314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4725	75	2	1.61	6820141110	1450037	40.76	4450	5030	4365	6040	3255	4650	4703.43	1.93	-1230	5660	5155	4645	4140	3630	5407	4392	293	1390	1000	3250	5	1	29329357	1386	3.68	0.35	12	4.94	1283.00	13418.00	6540	20240304	-27.75	3920	20241029	20.54	6540	-27.75	20240304	3920	20.54	20241029	6540	-27.75	20240304	3920	20.54	20241029	1.12	N	014280	1000	293 억	564593	N	N	0	N	N
84	20241115	140312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4650	0	3	0.00	6442324560	1369441	38.49	4450	5030	4365	6040	3255	4650	4704.36	1.93	-1917	5660	5155	4645	4140	3630	5407	4392	293	1390	1000	3250	5	1	29329357	1364	3.62	0.35	12	4.67	1283.00	13418.00	6540	20240304	-28.90	3920	20241029	18.62	6540	-28.90	20240304	3920	18.62	20241029	6540	-28.90	20240304	3920	18.62	20241029	1.12	N	014280	1000	293 억	564593	N	N	0	N	N
85	20241115	130312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4650	0	3	0.00	6174367400	1311581	36.87	4450	5030	4365	6040	3255	4650	4707.59	1.93	2263	5660	5155	4645	4140	3630	5407	4392	293	1390	1000	3250	5	1	29329357	1364	3.62	0.35	12	4.47	1283.00	13418.00	6540	20240304	-28.90	3920	20241029	18.62	6540	-28.90	20240304	3920	18.62	20241029	6540	-28.90	20240304	3920	18.62	20241029	1.12	N	014280	1000	293 억	564593	N	N	0	N	N
86	20241115	120311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4800	150	2	3.23	5337731610	1130978	31.79	4450	5030	4365	6040	3255	4650	4719.59	1.93	-8090	5660	5155	4645	4140	3630	5407	4392	293	1390	1000	3250	5	1	29329357	1408	3.74	0.36	12	3.86	1283.00	13418.00	6540	20240304	-26.61	3920	20241029	22.45	6540	-26.61	20240304	3920	22.45	20241029	6540	-26.61	20240304	3920	22.45	20241029	1.12	N	014280	1000	293 억	564593	N	N	0	N	N
87	20241115	110307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4660	10	2	0.22	1731245870	386816	10.87	4450	4690	4365	6040	3255	4650	4475.52	1.93	5266	5660	5155	4645	4140	3630	5407	4392	293	1390	1000	3250	5	1	29329357	1367	3.63	0.35	12	1.32	1283.00	13418.00	6540	20240304	-28.75	3920	20241029	18.88	6540	-28.75	20240304	3920	18.88	20241029	6540	-28.75	20240304	3920	18.88	20241029	1.12	N	014280	1000	293 억	564593	N	N	0	N	N
88	20241115	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4445	-205	5	-4.41	919834385	208518	5.86	4450	4475	4365	6040	3255	4650	4411.01	1.93	24121	5660	5155	4645	4140	3630	5407	4392	293	1390	1000	3250	5	1	29329357	1304	3.46	0.33	12	0.71	1283.00	13418.00	6540	20240304	-32.03	3920	20241029	13.39	6540	-32.03	20240304	3920	13.39	20241029	6540	-32.03	20240304	3920	13.39	20241029	1.12	N	014280	1000	293 억	564593	N	N	0	N	N
89	20241115	090330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4415	-235	5	-5.05	239670355	53968	1.52	4450	4475	4400	6040	3255	4650	4440.01	1.93	10419	5660	5155	4645	4140	3630	5407	4392	293	1390	1000	3250	5	1	29329357	1295	3.44	0.33	12	0.18	1283.00	13418.00	6540	20240304	-32.49	3920	20241029	12.63	6540	-32.49	20240304	3920	12.63	20241029	6540	-32.49	20240304	3920	12.63	20241029	1.12	N	014280	1000	293 억	564593	N	N	0	N	N
90	20241114	160304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4720	540	2	12.92	16502922085	3393638	3444.83	4180	5150	4135	5430	2930	4180	4862.90	1.92	-12586	4600	4390	4245	4035	3890	4317	3962	293	1250	1000	2920	5	1	29329357	1384	3.68	0.35	12	11.57	1283.00	13418.00	6540	20240304	-27.83	3920	20241029	20.41	6540	-27.83	20240304	3920	20.41	20241029	6540	-27.83	20240304	3920	20.41	20241029	1.15	N	014280	1000	293 억	561910	N	N	0	N	N
91	20241114	150306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4825	645	2	15.43	13929861890	2852944	2895.98	4180	5150	4135	5430	2930	4180	4882.63	1.92	-20543	4600	4390	4245	4035	3890	4317	3962	293	1250	1000	2920	5	1	29329357	1415	3.76	0.36	12	9.73	1283.00	13418.00	6540	20240304	-26.22	3920	20241029	23.09	6540	-26.22	20240304	3920	23.09	20241029	6540	-26.22	20240304	3920	23.09	20241029	1.15	N	014280	1000	293 억	561910	N	N	0	N	N
92	20241114	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4885	705	2	16.87	6955522220	1443787	1465.57	4180	5100	4135	5430	2930	4180	4817.55	1.92	-17821	4600	4390	4245	4035	3890	4317	3962	293	1250	1000	2920	5	1	29329357	1433	3.81	0.36	12	4.92	1283.00	13418.00	6540	20240304	-25.31	3920	20241029	24.62	6540	-25.31	20240304	3920	24.62	20241029	6540	-25.31	20240304	3920	24.62	20241029	1.15	N	014280	1000	293 억	561910	N	N	0	N	N
93	20241114	130304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	100	2	2.39	165751450	38869	39.46	4180	4350	4135	5430	2930	4180	4264.36	1.92	-4332	4600	4390	4245	4035	3890	4317	3962	293	1250	1000	2920	5	1	29329357	1255	3.34	0.32	12	0.13	1283.00	13418.00	6540	20240304	-34.56	3920	20241029	9.18	6540	-34.56	20240304	3920	9.18	20241029	6540	-34.56	20240304	3920	9.18	20241029	1.15	N	014280	1000	293 억	561910	N	N	0	N	N
94	20241114	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4245	65	2	1.56	145011150	34020	34.53	4180	4350	4135	5430	2930	4180	4262.53	1.92	-4272	4600	4390	4245	4035	3890	4317	3962	293	1250	1000	2920	5	1	29329357	1245	3.31	0.32	12	0.12	1283.00	13418.00	6540	20240304	-35.09	3920	20241029	8.29	6540	-35.09	20240304	3920	8.29	20241029	6540	-35.09	20240304	3920	8.29	20241029	1.15	N	014280	1000	293 억	561910	N	N	0	N	N
95	20241114	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4270	90	2	2.15	101103405	23713	24.07	4180	4350	4135	5430	2930	4180	4263.63	1.92	-2796	4600	4390	4245	4035	3890	4317	3962	293	1250	1000	2920	5	1	29329357	1252	3.33	0.32	12	0.08	1283.00	13418.00	6540	20240304	-34.71	3920	20241029	8.93	6540	-34.71	20240304	3920	8.93	20241029	6540	-34.71	20240304	3920	8.93	20241029	1.15	N	014280	1000	293 억	561910	N	N	0	N	N
96	20241114	100314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	0	3	0.00	3889945	931	0.95	4180	4180	4160	5430	2930	4180	4178.24	1.92	-82	4600	4390	4245	4035	3890	4317	3962	293	1250	1000	2920	5	1	29329357	1226	3.26	0.31	12	0.00	1283.00	13418.00	6540	20240304	-36.09	3920	20241029	6.63	6540	-36.09	20240304	3920	6.63	20241029	6540	-36.09	20240304	3920	6.63	20241029	1.15	N	014280	1000	293 억	561910	N	N	0	N	N
97	20241114	090301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4180	0	3	0.00	0	0	0.00	0	0	0	5430	2930	4180	0.00	1.92	0	4600	4390	4245	4035	3890	4317	3962	293	1250	1000	2920	5	1	29329357	1226	3.26	0.31	12	0.00	1283.00	13418.00	6540	20240304	-36.09	3920	20241029	6.63	6540	-36.09	20240304	3920	6.63	20241029	6540	-36.09	20240304	3920	6.63	20241029	1.15	N	014280	1000	293 억	561910	N	N	0	N	N
98	20241112	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4460	230	2	5.44	2347626400	520322	1109.03	4280	4785	4230	5490	2965	4230	4512.05	2.08	-35727	4523	4376	4303	4156	4083	4340	4120	293	1260	1000	2960	5	1	29329357	1308	3.48	0.33	12	1.77	1283.00	13418.00	6540	20240304	-31.80	3920	20241029	13.78	6540	-31.80	20240304	3920	13.78	20241029	6540	-31.80	20240304	3920	13.78	20241029	1.16	N	014280	1000	293 억	610029	N	N	0	N	N
99	20241112	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4400	170	2	4.02	2240421635	496253	1057.73	4280	4785	4230	5490	2965	4230	4514.69	2.08	-33845	4523	4376	4303	4156	4083	4340	4120	293	1260	1000	2960	5	1	29329357	1290	3.43	0.33	12	1.69	1283.00	13418.00	6540	20240304	-32.72	3920	20241029	12.24	6540	-32.72	20240304	3920	12.24	20241029	6540	-32.72	20240304	3920	12.24	20241029	1.16	N	014280	1000	293 억	610029	N	N	0	N	N
100	20241112	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4420	190	2	4.49	2177690330	481877	1027.08	4280	4785	4230	5490	2965	4230	4519.20	2.08	-34531	4523	4376	4303	4156	4083	4340	4120	293	1260	1000	2960	5	1	29329357	1296	3.45	0.33	12	1.64	1283.00	13418.00	6540	20240304	-32.42	3920	20241029	12.76	6540	-32.42	20240304	3920	12.76	20241029	6540	-32.42	20240304	3920	12.76	20241029	1.16	N	014280	1000	293 억	610029	N	N	0	N	N
101	20241112	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4445	215	2	5.08	1987681800	438607	934.86	4280	4785	4230	5490	2965	4230	4531.83	2.08	-33153	4523	4376	4303	4156	4083	4340	4120	293	1260	1000	2960	5	1	29329357	1304	3.46	0.33	12	1.50	1283.00	13418.00	6540	20240304	-32.03	3920	20241029	13.39	6540	-32.03	20240304	3920	13.39	20241029	6540	-32.03	20240304	3920	13.39	20241029	1.16	N	014280	1000	293 억	610029	N	N	0	N	N
102	20241112	120300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4475	245	2	5.79	1833562135	404231	861.59	4280	4785	4230	5490	2965	4230	4535.95	2.08	-33256	4523	4376	4303	4156	4083	4340	4120	293	1260	1000	2960	5	1	29329357	1312	3.49	0.33	12	1.38	1283.00	13418.00	6540	20240304	-31.57	3920	20241029	14.16	6540	-31.57	20240304	3920	14.16	20241029	6540	-31.57	20240304	3920	14.16	20241029	1.16	N	014280	1000	293 억	610029	N	N	0	N	N
103	20241112	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4370	140	2	3.31	255644025	59246	126.28	4280	4425	4230	5490	2965	4230	4315.00	2.08	1587	4523	4376	4303	4156	4083	4340	4120	293	1260	1000	2960	5	1	29329357	1282	3.41	0.33	12	0.20	1283.00	13418.00	6540	20240304	-33.18	3920	20241029	11.48	6540	-33.18	20240304	3920	11.48	20241029	6540	-33.18	20240304	3920	11.48	20241029	1.16	N	014280	1000	293 억	610029	N	N	0	N	N
104	20241112	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4300	70	2	1.65	91109995	21348	45.50	4280	4305	4230	5490	2965	4230	4267.90	2.08	-239	4523	4376	4303	4156	4083	4340	4120	293	1260	1000	2960	5	1	29329357	1261	3.35	0.32	12	0.07	1283.00	13418.00	6540	20240304	-34.25	3920	20241029	9.69	6540	-34.25	20240304	3920	9.69	20241029	6540	-34.25	20240304	3920	9.69	20241029	1.16	N	014280	1000	293 억	610029	N	N	0	N	N
105	20241112	090258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4280	50	2	1.18	670460	157	0.33	4280	4280	4280	5490	2965	4230	4280.00	2.08	-18	4523	4376	4303	4156	4083	4340	4120	293	1260	1000	2960	5	1	29329357	1255	3.34	0.32	12	0.00	1283.00	13418.00	6540	20240304	-34.56	3920	20241029	9.18	6540	-34.56	20240304	3920	9.18	20241029	6540	-34.56	20240304	3920	9.18	20241029	1.16	N	014280	1000	293 억	610029	N	N	0	N	N
106	20241111	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4230	-120	5	-2.76	203289045	46779	261.38	4335	4450	4230	5650	3045	4350	4345.95	2.09	-2715	4393	4371	4348	4326	4303	4360	4315	293	1300	1000	3040	5	1	29329357	1241	3.30	0.32	12	0.16	1283.00	13418.00	6540	20240304	-35.32	3920	20241029	7.91	6540	-35.32	20240304	3920	7.91	20241029	6540	-35.32	20240304	3920	7.91	20241029	1.16	N	014280	1000	293 억	613982	N	N	7	N	N
107	20241111	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	-35	5	-0.80	183850225	42212	235.86	4335	4450	4285	5650	3045	4350	4355.40	2.09	-3948	4393	4371	4348	4326	4303	4360	4315	293	1300	1000	3040	5	1	29329357	1266	3.36	0.32	12	0.14	1283.00	13418.00	6540	20240304	-34.02	3920	20241029	10.08	6540	-34.02	20240304	3920	10.08	20241029	6540	-34.02	20240304	3920	10.08	20241029	1.16	N	014280	1000	293 억	613982	N	N	7	N	N
108	20241111	140259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4325	-25	5	-0.57	177930600	40834	228.16	4335	4450	4300	5650	3045	4350	4357.41	2.09	-3972	4393	4371	4348	4326	4303	4360	4315	293	1300	1000	3040	5	1	29329357	1268	3.37	0.32	12	0.14	1283.00	13418.00	6540	20240304	-33.87	3920	20241029	10.33	6540	-33.87	20240304	3920	10.33	20241029	6540	-33.87	20240304	3920	10.33	20241029	1.16	N	014280	1000	293 억	613982	N	N	7	N	N
109	20241111	130259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4305	-45	5	-1.03	160839560	36872	206.02	4335	4450	4300	5650	3045	4350	4362.11	2.09	-3987	4393	4371	4348	4326	4303	4360	4315	293	1300	1000	3040	5	1	29329357	1263	3.36	0.32	12	0.13	1283.00	13418.00	6540	20240304	-34.17	3920	20241029	9.82	6540	-34.17	20240304	3920	9.82	20241029	6540	-34.17	20240304	3920	9.82	20241029	1.16	N	014280	1000	293 억	613982	N	N	7	N	N
110	20241111	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	10	2	0.23	146530125	33576	187.61	4335	4450	4300	5650	3045	4350	4364.13	2.09	-3569	4393	4371	4348	4326	4303	4360	4315	293	1300	1000	3040	5	1	29329357	1279	3.40	0.32	12	0.11	1283.00	13418.00	6540	20240304	-33.33	3920	20241029	11.22	6540	-33.33	20240304	3920	11.22	20241029	6540	-33.33	20240304	3920	11.22	20241029	1.16	N	014280	1000	293 억	613982	N	N	7	N	N
111	20241111	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	15	2	0.34	136447955	31260	174.67	4335	4450	4300	5650	3045	4350	4364.94	2.09	-3394	4393	4371	4348	4326	4303	4360	4315	293	1300	1000	3040	5	1	29329357	1280	3.40	0.33	12	0.11	1283.00	13418.00	6540	20240304	-33.26	3920	20241029	11.35	6540	-33.26	20240304	3920	11.35	20241029	6540	-33.26	20240304	3920	11.35	20241029	1.16	N	014280	1000	293 억	613982	N	N	7	N	N
112	20241111	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4385	35	2	0.80	95738860	21918	122.47	4335	4450	4300	5650	3045	4350	4368.05	2.09	-3397	4393	4371	4348	4326	4303	4360	4315	293	1300	1000	3040	5	1	29329357	1286	3.42	0.33	12	0.07	1283.00	13418.00	6540	20240304	-32.95	3920	20241029	11.86	6540	-32.95	20240304	3920	11.86	20241029	6540	-32.95	20240304	3920	11.86	20241029	1.16	N	014280	1000	293 억	613982	N	N	7	N	N
113	20241111	090255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	0	3	0.00	25478900	5872	32.81	4335	4375	4335	5650	3045	4350	4339.05	2.09	-656	4393	4371	4348	4326	4303	4360	4315	293	1300	1000	3040	5	1	29329357	1276	3.39	0.32	12	0.02	1283.00	13418.00	6540	20240304	-33.49	3920	20241029	10.97	6540	-33.49	20240304	3920	10.97	20241029	6540	-33.49	20240304	3920	10.97	20241029	1.16	N	014280	1000	293 억	613982	N	N	7	N	N
114	20241108	160253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	-5	5	-0.11	77773530	17852	38.95	4355	4370	4325	5660	3050	4355	4356.57	2.09	1731	4438	4396	4323	4281	4208	4417	4302	293	1305	1000	3040	5	1	29329357	1276	3.39	0.32	12	0.06	1283.00	13418.00	6540	20240304	-33.49	3920	20241029	10.97	6540	-33.49	20240304	3920	10.97	20241029	6540	-33.49	20240304	3920	10.97	20241029	1.10	N	014280	1000	293 억	613378	N	N	7	N	N
115	20241108	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	5	2	0.11	72535050	16647	36.32	4355	4370	4325	5660	3050	4355	4357.24	2.09	2109	4438	4396	4323	4281	4208	4417	4302	293	1305	1000	3040	5	1	29329357	1279	3.40	0.32	12	0.06	1283.00	13418.00	6540	20240304	-33.33	3920	20241029	11.22	6540	-33.33	20240304	3920	11.22	20241029	6540	-33.33	20240304	3920	11.22	20241029	1.10	N	014280	1000	293 억	613378	N	N	7	N	N
116	20241108	140257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	10	2	0.23	70608955	16205	35.36	4355	4370	4325	5660	3050	4355	4357.23	2.09	2172	4438	4396	4323	4281	4208	4417	4302	293	1305	1000	3040	5	1	29329357	1280	3.40	0.33	12	0.06	1283.00	13418.00	6540	20240304	-33.26	3920	20241029	11.35	6540	-33.26	20240304	3920	11.35	20241029	6540	-33.26	20240304	3920	11.35	20241029	1.10	N	014280	1000	293 억	613378	N	N	7	N	N
117	20241108	130256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	10	2	0.23	66715045	15312	33.41	4355	4370	4325	5660	3050	4355	4357.04	2.09	2212	4438	4396	4323	4281	4208	4417	4302	293	1305	1000	3040	5	1	29329357	1280	3.40	0.33	12	0.05	1283.00	13418.00	6540	20240304	-33.26	3920	20241029	11.35	6540	-33.26	20240304	3920	11.35	20241029	6540	-33.26	20240304	3920	11.35	20241029	1.10	N	014280	1000	293 억	613378	N	N	7	N	N
118	20241108	120259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4360	5	2	0.11	57643100	13231	28.87	4355	4370	4325	5660	3050	4355	4356.67	2.09	1993	4438	4396	4323	4281	4208	4417	4302	293	1305	1000	3040	5	1	29329357	1279	3.40	0.32	12	0.05	1283.00	13418.00	6540	20240304	-33.33	3920	20241029	11.22	6540	-33.33	20240304	3920	11.22	20241029	6540	-33.33	20240304	3920	11.22	20241029	1.10	N	014280	1000	293 억	613378	N	N	7	N	N
119	20241108	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	10	2	0.23	51176105	11747	25.63	4355	4370	4325	5660	3050	4355	4356.53	2.09	1425	4438	4396	4323	4281	4208	4417	4302	293	1305	1000	3040	5	1	29329357	1280	3.40	0.33	12	0.04	1283.00	13418.00	6540	20240304	-33.26	3920	20241029	11.35	6540	-33.26	20240304	3920	11.35	20241029	6540	-33.26	20240304	3920	11.35	20241029	1.10	N	014280	1000	293 억	613378	N	N	7	N	N
120	20241108	100258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4365	10	2	0.23	39106645	8977	19.59	4355	4370	4340	5660	3050	4355	4356.32	2.09	852	4438	4396	4323	4281	4208	4417	4302	293	1305	1000	3040	5	1	29329357	1280	3.40	0.33	12	0.03	1283.00	13418.00	6540	20240304	-33.26	3920	20241029	11.35	6540	-33.26	20240304	3920	11.35	20241029	6540	-33.26	20240304	3920	11.35	20241029	1.10	N	014280	1000	293 억	613378	N	N	7	N	N
121	20241108	090254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4345	-10	5	-0.23	2541155	584	1.27	4355	4355	4340	5660	3050	4355	4351.29	2.09	-233	4438	4396	4323	4281	4208	4417	4302	293	1305	1000	3040	5	1	29329357	1274	3.39	0.32	12	0.00	1283.00	13418.00	6540	20240304	-33.56	3920	20241029	10.84	6540	-33.56	20240304	3920	10.84	20241029	6540	-33.56	20240304	3920	10.84	20241029	1.10	N	014280	1000	293 억	613378	N	N	7	N	N
122	20241107	160255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	25	2	0.58	197406040	45624	73.92	4335	4365	4250	5620	3035	4330	4326.80	2.08	2457	4473	4401	4258	4186	4043	4437	4222	293	1290	1000	3030	5	1	29329357	1277	3.39	0.32	12	0.16	1283.00	13418.00	6540	20240304	-33.41	3920	20241029	11.10	6540	-33.41	20240304	3920	11.10	20241029	6540	-33.41	20240304	3920	11.10	20241029	1.11	N	014280	1000	293 억	610925	N	N	7	N	N
123	20241107	150255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	10	2	0.23	162085320	37481	60.72	4335	4365	4250	5620	3035	4330	4324.47	2.08	2626	4473	4401	4258	4186	4043	4437	4222	293	1290	1000	3030	5	1	29329357	1273	3.38	0.32	12	0.13	1283.00	13418.00	6540	20240304	-33.64	3920	20241029	10.71	6540	-33.64	20240304	3920	10.71	20241029	6540	-33.64	20240304	3920	10.71	20241029	1.11	N	014280	1000	293 억	610925	N	N	8	N	N
124	20241107	140258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4340	10	2	0.23	141245445	32674	52.94	4335	4365	4250	5620	3035	4330	4322.87	2.08	3191	4473	4401	4258	4186	4043	4437	4222	293	1290	1000	3030	5	1	29329357	1273	3.38	0.32	12	0.11	1283.00	13418.00	6540	20240304	-33.64	3920	20241029	10.71	6540	-33.64	20240304	3920	10.71	20241029	6540	-33.64	20240304	3920	10.71	20241029	1.11	N	014280	1000	293 억	610925	N	N	8	N	N
125	20241107	130258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4350	20	2	0.46	133283220	30832	49.95	4335	4365	4250	5620	3035	4330	4322.89	2.08	2881	4473	4401	4258	4186	4043	4437	4222	293	1290	1000	3030	5	1	29329357	1276	3.39	0.32	12	0.11	1283.00	13418.00	6540	20240304	-33.49	3920	20241029	10.97	6540	-33.49	20240304	3920	10.97	20241029	6540	-33.49	20240304	3920	10.97	20241029	1.11	N	014280	1000	293 억	610925	N	N	8	N	N
126	20241107	120257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	0	3	0.00	128011610	29615	47.98	4335	4365	4250	5620	3035	4330	4322.53	2.08	3208	4473	4401	4258	4186	4043	4437	4222	293	1290	1000	3030	5	1	29329357	1270	3.37	0.32	12	0.10	1283.00	13418.00	6540	20240304	-33.79	3920	20241029	10.46	6540	-33.79	20240304	3920	10.46	20241029	6540	-33.79	20240304	3920	10.46	20241029	1.11	N	014280	1000	293 억	610925	N	N	8	N	N
127	20241107	110256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4355	25	2	0.58	123914150	28670	46.45	4335	4365	4250	5620	3035	4330	4322.08	2.08	2843	4473	4401	4258	4186	4043	4437	4222	293	1290	1000	3030	5	1	29329357	1277	3.39	0.32	12	0.10	1283.00	13418.00	6540	20240304	-33.41	3920	20241029	11.10	6540	-33.41	20240304	3920	11.10	20241029	6540	-33.41	20240304	3920	11.10	20241029	1.11	N	014280	1000	293 억	610925	N	N	8	N	N
128	20241107	100256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-10	5	-0.23	99254600	22989	37.24	4335	4365	4250	5620	3035	4330	4317.48	2.08	3734	4473	4401	4258	4186	4043	4437	4222	293	1290	1000	3030	5	1	29329357	1267	3.37	0.32	12	0.08	1283.00	13418.00	6540	20240304	-33.94	3920	20241029	10.20	6540	-33.94	20240304	3920	10.20	20241029	6540	-33.94	20240304	3920	10.20	20241029	1.11	N	014280	1000	293 억	610925	N	N	8	N	N
129	20241107	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4320	-10	5	-0.23	30641415	7095	11.49	4335	4340	4250	5620	3035	4330	4318.73	2.08	-1027	4473	4401	4258	4186	4043	4437	4222	293	1290	1000	3030	5	1	29329357	1267	3.37	0.32	12	0.02	1283.00	13418.00	6540	20240304	-33.94	3920	20241029	10.20	6540	-33.94	20240304	3920	10.20	20241029	6540	-33.94	20240304	3920	10.20	20241029	1.11	N	014280	1000	293 억	610925	N	N	8	N	N
130	20241106	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4330	210	2	5.10	254813650	60003	526.85	4135	4330	4115	5350	2885	4120	4245.69	2.09	-1478	4183	4151	4118	4086	4053	4135	4070	293	1230	1000	2880	5	1	29329357	1270	3.37	0.32	12	0.20	1283.00	13418.00	6540	20240304	-33.79	3920	20241029	10.46	6540	-33.79	20240304	3920	10.46	20241029	6540	-33.79	20240304	3920	10.46	20241029	1.11	N	014280	1000	293 억	612536	N	N	8	N	N
131	20241106	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4315	195	2	4.73	200794875	47446	416.59	4135	4315	4115	5350	2885	4120	4232.07	2.09	-550	4183	4151	4118	4086	4053	4135	4070	293	1230	1000	2880	5	1	29329357	1266	3.36	0.32	12	0.16	1283.00	13418.00	6540	20240304	-34.02	3920	20241029	10.08	6540	-34.02	20240304	3920	10.08	20241029	6540	-34.02	20240304	3920	10.08	20241029	1.11	N	014280	1000	293 억	612536	N	N	2	N	N
132	20241106	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4275	155	2	3.76	157678200	37352	327.97	4135	4310	4115	5350	2885	4120	4221.41	2.09	-467	4183	4151	4118	4086	4053	4135	4070	293	1230	1000	2880	5	1	29329357	1254	3.33	0.32	12	0.13	1283.00	13418.00	6540	20240304	-34.63	3920	20241029	9.06	6540	-34.63	20240304	3920	9.06	20241029	6540	-34.63	20240304	3920	9.06	20241029	1.11	N	014280	1000	293 억	612536	N	N	2	N	N
133	20241106	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4190	70	2	1.70	93657915	22365	196.37	4135	4245	4115	5350	2885	4120	4187.70	2.09	677	4183	4151	4118	4086	4053	4135	4070	293	1230	1000	2880	5	1	29329357	1229	3.27	0.31	12	0.08	1283.00	13418.00	6540	20240304	-35.93	3920	20241029	6.89	6540	-35.93	20240304	3920	6.89	20241029	6540	-35.93	20240304	3920	6.89	20241029	1.11	N	014280	1000	293 억	612536	N	N	2	N	N
134	20241106	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4215	95	2	2.31	43418920	10430	91.58	4135	4245	4115	5350	2885	4120	4162.89	2.09	-428	4183	4151	4118	4086	4053	4135	4070	293	1230	1000	2880	5	1	29329357	1236	3.29	0.31	12	0.04	1283.00	13418.00	6540	20240304	-35.55	3920	20241029	7.53	6540	-35.55	20240304	3920	7.53	20241029	6540	-35.55	20240304	3920	7.53	20241029	1.11	N	014280	1000	293 억	612536	N	N	2	N	N
135	20241106	110259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4140	20	2	0.49	7122005	1722	15.12	4135	4160	4115	5350	2885	4120	4135.89	2.09	-324	4183	4151	4118	4086	4053	4135	4070	293	1230	1000	2880	5	1	29329357	1214	3.23	0.31	12	0.01	1283.00	13418.00	6540	20240304	-36.70	3920	20241029	5.61	6540	-36.70	20240304	3920	5.61	20241029	6540	-36.70	20240304	3920	5.61	20241029	1.11	N	014280	1000	293 억	612536	N	N	2	N	N
136	20241106	100259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4140	20	2	0.49	5815975	1406	12.35	4135	4160	4115	5350	2885	4120	4136.54	2.09	-305	4183	4151	4118	4086	4053	4135	4070	293	1230	1000	2880	5	1	29329357	1214	3.23	0.31	12	0.00	1283.00	13418.00	6540	20240304	-36.70	3920	20241029	5.61	6540	-36.70	20240304	3920	5.61	20241029	6540	-36.70	20240304	3920	5.61	20241029	1.11	N	014280	1000	293 억	612536	N	N	2	N	N
137	20241106	090257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4135	15	2	0.36	219155	53	0.47	4135	4135	4135	5350	2885	4120	4135.00	2.09	0	4183	4151	4118	4086	4053	4135	4070	293	1230	1000	2880	5	1	29329357	1213	3.22	0.31	12	0.00	1283.00	13418.00	6540	20240304	-36.77	3920	20241029	5.48	6540	-36.77	20240304	3920	5.48	20241029	6540	-36.77	20240304	3920	5.48	20241029	1.11	N	014280	1000	293 억	612536	N	N	2	N	N
138	20241105	160252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	20	2	0.49	46741515	11389	64.63	4150	4150	4085	5330	2870	4100	4104.09	2.10	-3804	4180	4140	4085	4045	3990	4147	4052	293	1230	1000	2870	5	1	29329357	1208	3.21	0.31	12	0.04	1283.00	13418.00	6540	20240304	-37.00	3920	20241029	5.10	6540	-37.00	20240304	3920	5.10	20241029	6540	-37.00	20240304	3920	5.10	20241029	1.11	N	014280	1000	293 억	616374	N	N	2	N	N
139	20241105	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	20	2	0.49	43008050	10482	59.48	4150	4150	4085	5330	2870	4100	4103.04	2.10	-3489	4180	4140	4085	4045	3990	4147	4052	293	1230	1000	2870	5	1	29329357	1208	3.21	0.31	12	0.04	1283.00	13418.00	6540	20240304	-37.00	3920	20241029	5.10	6540	-37.00	20240304	3920	5.10	20241029	6540	-37.00	20240304	3920	5.10	20241029	1.11	N	014280	1000	293 억	616374	N	N	1	N	N
140	20241105	140254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	15	2	0.37	42514890	10362	58.80	4150	4150	4085	5330	2870	4100	4102.96	2.10	-3466	4180	4140	4085	4045	3990	4147	4052	293	1230	1000	2870	5	1	29329357	1207	3.21	0.31	12	0.04	1283.00	13418.00	6540	20240304	-37.08	3920	20241029	4.97	6540	-37.08	20240304	3920	4.97	20241029	6540	-37.08	20240304	3920	4.97	20241029	1.11	N	014280	1000	293 억	616374	N	N	1	N	N
141	20241105	130255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	20	2	0.49	42399580	10334	58.64	4150	4150	4085	5330	2870	4100	4102.92	2.10	-3463	4180	4140	4085	4045	3990	4147	4052	293	1230	1000	2870	5	1	29329357	1208	3.21	0.31	12	0.04	1283.00	13418.00	6540	20240304	-37.00	3920	20241029	5.10	6540	-37.00	20240304	3920	5.10	20241029	6540	-37.00	20240304	3920	5.10	20241029	1.11	N	014280	1000	293 억	616374	N	N	1	N	N
142	20241105	120255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4100	0	3	0.00	24654320	6010	34.10	4150	4150	4085	5330	2870	4100	4102.22	2.10	-1689	4180	4140	4085	4045	3990	4147	4052	293	1230	1000	2870	5	1	29329357	1203	3.20	0.31	12	0.02	1283.00	13418.00	6540	20240304	-37.31	3920	20241029	4.59	6540	-37.31	20240304	3920	4.59	20241029	6540	-37.31	20240304	3920	4.59	20241029	1.11	N	014280	1000	293 억	616374	N	N	1	N	N
143	20241105	110250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4120	20	2	0.49	13164800	3205	18.19	4150	4150	4095	5330	2870	4100	4107.58	2.10	-1360	4180	4140	4085	4045	3990	4147	4052	293	1230	1000	2870	5	1	29329357	1208	3.21	0.31	12	0.01	1283.00	13418.00	6540	20240304	-37.00	3920	20241029	5.10	6540	-37.00	20240304	3920	5.10	20241029	6540	-37.00	20240304	3920	5.10	20241029	1.11	N	014280	1000	293 억	616374	N	N	1	N	N
144	20241105	100253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4125	25	2	0.61	8780150	2138	12.13	4150	4150	4095	5330	2870	4100	4106.71	2.10	-422	4180	4140	4085	4045	3990	4147	4052	293	1230	1000	2870	5	1	29329357	1210	3.22	0.31	12	0.01	1283.00	13418.00	6540	20240304	-36.93	3920	20241029	5.23	6540	-36.93	20240304	3920	5.23	20241029	6540	-36.93	20240304	3920	5.23	20241029	1.11	N	014280	1000	293 억	616374	N	N	1	N	N
145	20241105	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4150	50	2	1.22	33200	8	0.05	4150	4150	4150	5330	2870	4100	4150.00	2.10	0	4180	4140	4085	4045	3990	4147	4052	293	1230	1000	2870	5	1	29329357	1217	3.23	0.31	12	0.00	1283.00	13418.00	6540	20240304	-36.54	3920	20241029	5.87	6540	-36.54	20240304	3920	5.87	20241029	6540	-36.54	20240304	3920	5.87	20241029	1.11	N	014280	1000	293 억	616374	N	N	1	N	N
146	20241104	160251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4100	0	3	0.00	72077575	17622	120.88	4100	4125	4030	5330	2870	4100	4090.20	2.10	1992	4180	4140	4095	4055	4010	4160	4075	293	1230	1000	2870	5	1	29329357	1203	3.20	0.31	12	0.06	1283.00	13418.00	6540	20240304	-37.31	3920	20241029	4.59	6540	-37.31	20240304	3920	4.59	20241029	6540	-37.31	20240304	3920	4.59	20241029	1.11	N	014280	1000	293 억	614540	N	N	1	N	N
147	20241104	150257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4110	10	2	0.24	61300540	14992	102.84	4100	4125	4030	5330	2870	4100	4088.88	2.10	1631	4180	4140	4095	4055	4010	4160	4075	293	1230	1000	2870	5	1	29329357	1205	3.20	0.31	12	0.05	1283.00	13418.00	6540	20240304	-37.16	3920	20241029	4.85	6540	-37.16	20240304	3920	4.85	20241029	6540	-37.16	20240304	3920	4.85	20241029	1.11	N	014280	1000	293 억	614540	N	N	1	N	N
148	20241104	140251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	15	2	0.37	52152250	12762	87.54	4100	4125	4030	5330	2870	4100	4086.53	2.10	1377	4180	4140	4095	4055	4010	4160	4075	293	1230	1000	2870	5	1	29329357	1207	3.21	0.31	12	0.04	1283.00	13418.00	6540	20240304	-37.08	3920	20241029	4.97	6540	-37.08	20240304	3920	4.97	20241029	6540	-37.08	20240304	3920	4.97	20241029	1.11	N	014280	1000	293 억	614540	N	N	1	N	N
149	20241104	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4100	0	3	0.00	51489885	12601	86.44	4100	4125	4030	5330	2870	4100	4086.17	2.10	1368	4180	4140	4095	4055	4010	4160	4075	293	1230	1000	2870	5	1	29329357	1203	3.20	0.31	12	0.04	1283.00	13418.00	6540	20240304	-37.31	3920	20241029	4.59	6540	-37.31	20240304	3920	4.59	20241029	6540	-37.31	20240304	3920	4.59	20241029	1.11	N	014280	1000	293 억	614540	N	N	1	N	N
150	20241104	120248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4115	15	2	0.37	45737665	11194	76.79	4100	4125	4030	5330	2870	4100	4085.91	2.10	1576	4180	4140	4095	4055	4010	4160	4075	293	1230	1000	2870	5	1	29329357	1207	3.21	0.31	12	0.04	1283.00	13418.00	6540	20240304	-37.08	3920	20241029	4.97	6540	-37.08	20240304	3920	4.97	20241029	6540	-37.08	20240304	3920	4.97	20241029	1.11	N	014280	1000	293 억	614540	N	N	1	N	N
151	20241104	110247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4095	-5	5	-0.12	27436690	6733	46.19	4100	4100	4030	5330	2870	4100	4074.96	2.10	1116	4180	4140	4095	4055	4010	4160	4075	293	1230	1000	2870	5	1	29329357	1201	3.19	0.31	12	0.02	1283.00	13418.00	6540	20240304	-37.39	3920	20241029	4.46	6540	-37.39	20240304	3920	4.46	20241029	6540	-37.39	20240304	3920	4.46	20241029	1.11	N	014280	1000	293 억	614540	N	N	1	N	N
152	20241104	100246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4040	-60	5	-1.46	14546695	3574	24.52	4100	4100	4030	5330	2870	4100	4070.14	2.10	-38	4180	4140	4095	4055	4010	4160	4075	293	1230	1000	2870	5	1	29329357	1185	3.15	0.30	12	0.01	1283.00	13418.00	6540	20240304	-38.23	3920	20241029	3.06	6540	-38.23	20240304	3920	3.06	20241029	6540	-38.23	20240304	3920	3.06	20241029	1.11	N	014280	1000	293 억	614540	N	N	1	N	N
153	20241104	090246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4100	0	3	0.00	3009400	734	5.03	4100	4100	4100	5330	2870	4100	4100.00	2.10	209	4180	4140	4095	4055	4010	4160	4075	293	1230	1000	2870	5	1	29329357	1203	3.20	0.31	12	0.00	1283.00	13418.00	6540	20240304	-37.31	3920	20241029	4.59	6540	-37.31	20240304	3920	4.59	20241029	6540	-37.31	20240304	3920	4.59	20241029	1.11	N	014280	1000	293 억	614540	N	N	1	N	N
154	20241101	160240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4100	5	2	0.12	58928970	14455	137.84	4085	4135	4050	5320	2870	4095	4076.22	2.10	-2217	4175	4135	4090	4050	4005	4112	4027	293	1225	1000	2860	5	1	29329357	1203	3.20	0.31	12	0.05	1283.00	13418.00	6540	20240304	-37.31	3920	20241029	4.59	6540	-37.31	20240304	3920	4.59	20241029	6540	-37.31	20240304	3920	4.59	20241029	1.12	N	014280	1000	293 억	616781	N	N	1	N	N
155	20241101	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4080	-15	5	-0.37	54809765	13450	128.25	4085	4135	4050	5320	2870	4095	4075.08	2.10	-2277	4175	4135	4090	4050	4005	4112	4027	293	1225	1000	2860	5	1	29329357	1197	3.18	0.30	12	0.05	1283.00	13418.00	6540	20240304	-37.61	3920	20241029	4.08	6540	-37.61	20240304	3920	4.08	20241029	6540	-37.61	20240304	3920	4.08	20241029	1.12	N	014280	1000	293 억	616781	N	N	1	N	N
156	20241101	140240	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4065	-30	5	-0.73	40201835	9869	94.11	4085	4135	4050	5320	2870	4095	4073.55	2.10	-2257	4175	4135	4090	4050	4005	4112	4027	293	1225	1000	2860	5	1	29329357	1192	3.17	0.30	12	0.03	1283.00	13418.00	6540	20240304	-37.84	3920	20241029	3.70	6540	-37.84	20240304	3920	3.70	20241029	6540	-37.84	20240304	3920	3.70	20241029	1.12	N	014280	1000	293 억	616781	N	N	1	N	N
157	20241101	130303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4080	-15	5	-0.37	37807450	9279	88.48	4085	4135	4050	5320	2870	4095	4074.52	2.10	-2311	4175	4135	4090	4050	4005	4112	4027	293	1225	1000	2860	5	1	29329357	1197	3.18	0.30	12	0.03	1283.00	13418.00	6540	20240304	-37.61	3920	20241029	4.08	6540	-37.61	20240304	3920	4.08	20241029	6540	-37.61	20240304	3920	4.08	20241029	1.12	N	014280	1000	293 억	616781	N	N	1	N	N
158	20241101	120304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4085	-10	5	-0.24	35830560	8793	83.85	4085	4135	4050	5320	2870	4095	4074.90	2.10	-2295	4175	4135	4090	4050	4005	4112	4027	293	1225	1000	2860	5	1	29329357	1198	3.18	0.30	12	0.03	1283.00	13418.00	6540	20240304	-37.54	3920	20241029	4.21	6540	-37.54	20240304	3920	4.21	20241029	6540	-37.54	20240304	3920	4.21	20241029	1.12	N	014280	1000	293 억	616781	N	N	1	N	N
159	20241101	110302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4095	0	3	0.00	31387550	7701	73.43	4085	4135	4050	5320	2870	4095	4075.78	2.10	-2224	4175	4135	4090	4050	4005	4112	4027	293	1225	1000	2860	5	1	29329357	1201	3.19	0.31	12	0.03	1283.00	13418.00	6540	20240304	-37.39	3920	20241029	4.46	6540	-37.39	20240304	3920	4.46	20241029	6540	-37.39	20240304	3920	4.46	20241029	1.12	N	014280	1000	293 억	616781	N	N	1	N	N
160	20241101	100302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4055	-40	5	-0.98	12739095	3140	29.94	4085	4090	4050	5320	2870	4095	4057.04	2.10	143	4175	4135	4090	4050	4005	4112	4027	293	1225	1000	2860	5	1	29329357	1189	3.16	0.30	12	0.01	1283.00	13418.00	6540	20240304	-38.00	3920	20241029	3.44	6540	-38.00	20240304	3920	3.44	20241029	6540	-38.00	20240304	3920	3.44	20241029	1.12	N	014280	1000	293 억	616781	N	N	1	N	N
161	20241101	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	4080	-15	5	-0.37	739380	181	1.73	4085	4085	4080	5320	2870	4095	4084.97	2.10	-145	4175	4135	4090	4050	4005	4112	4027	293	1225	1000	2860	5	1	29329357	1197	3.18	0.30	12	0.00	1283.00	13418.00	6540	20240304	-37.61	3920	20241029	4.08	6540	-37.61	20240304	3920	4.08	20241029	6540	-37.61	20240304	3920	4.08	20241029	1.12	N	014280	1000	293 억	616781	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History