KissMeData/008350/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1332	-26	5	-1.91	593347696	443854	174.68	1358	1368	1329	1765	951	1358	1336.81	3.61	-60851	1414	1386	1372	1344	1330	1379	1337	645	407	500	950	1	1	129079090	1719	-666.00	0.57	12	0.34	-2.00	2343.00	2835	20231211	-53.02	1232	20241115	8.12	2630	-49.35	20240102	1232	8.12	20241115	2835	-53.02	20231211	1232	8.12	20241115	3.05	N	008350	500	645 억	4656299	N	N	5	N	N
3	20241129	150244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1335	-23	5	-1.69	503098684	376228	148.06	1358	1368	1329	1765	951	1358	1337.22	3.61	-7814	1414	1386	1372	1344	1330	1379	1337	645	407	500	950	1	1	129079090	1723	-667.50	0.57	12	0.29	-2.00	2343.00	2835	20231211	-52.91	1232	20241115	8.36	2630	-49.24	20240102	1232	8.36	20241115	2835	-52.91	20231211	1232	8.36	20241115	3.05	N	008350	500	645 억	4656299	N	N	21	N	N
4	20241129	140242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1343	-15	5	-1.10	400262465	299198	117.75	1358	1368	1329	1765	951	1358	1337.78	3.61	330	1414	1386	1372	1344	1330	1379	1337	645	407	500	950	1	1	129079090	1734	-671.50	0.57	12	0.23	-2.00	2343.00	2835	20231211	-52.63	1232	20241115	9.01	2630	-48.94	20240102	1232	9.01	20241115	2835	-52.63	20231211	1232	9.01	20241115	3.05	N	008350	500	645 억	4656299	N	N	21	N	N
5	20241129	130243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1339	-19	5	-1.40	324167109	242351	95.38	1358	1368	1329	1765	951	1358	1337.59	3.61	-25860	1414	1386	1372	1344	1330	1379	1337	645	407	500	950	1	1	129079090	1728	-669.50	0.57	12	0.19	-2.00	2343.00	2835	20231211	-52.77	1232	20241115	8.69	2630	-49.09	20240102	1232	8.69	20241115	2835	-52.77	20231211	1232	8.69	20241115	3.05	N	008350	500	645 억	4656299	N	N	21	N	N
6	20241129	120245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1334	-24	5	-1.77	299668754	224021	88.16	1358	1368	1329	1765	951	1358	1337.68	3.61	-25363	1414	1386	1372	1344	1330	1379	1337	645	407	500	950	1	1	129079090	1722	-667.00	0.57	12	0.17	-2.00	2343.00	2835	20231211	-52.95	1232	20241115	8.28	2630	-49.28	20240102	1232	8.28	20241115	2835	-52.95	20231211	1232	8.28	20241115	3.05	N	008350	500	645 억	4656299	N	N	21	N	N
7	20241129	110244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1337	-21	5	-1.55	272102997	203343	80.02	1358	1368	1329	1765	951	1358	1338.15	3.61	-27085	1414	1386	1372	1344	1330	1379	1337	645	407	500	950	1	1	129079090	1726	-668.50	0.57	12	0.16	-2.00	2343.00	2835	20231211	-52.84	1232	20241115	8.52	2630	-49.16	20240102	1232	8.52	20241115	2835	-52.84	20231211	1232	8.52	20241115	3.05	N	008350	500	645 억	4656299	N	N	21	N	N
8	20241129	100245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1334	-24	5	-1.77	200834330	149950	59.01	1358	1368	1329	1765	951	1358	1339.34	3.61	-9649	1414	1386	1372	1344	1330	1379	1337	645	407	500	950	1	1	129079090	1722	-667.00	0.57	12	0.12	-2.00	2343.00	2835	20231211	-52.95	1232	20241115	8.28	2630	-49.28	20240102	1232	8.28	20241115	2835	-52.95	20231211	1232	8.28	20241115	3.05	N	008350	500	645 억	4656299	N	N	21	N	N
9	20241129	090244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1368	10	2	0.74	11677464	8601	3.38	1358	1368	1352	1765	951	1358	1357.69	3.61	1524	1414	1386	1372	1344	1330	1379	1337	645	407	500	950	1	1	129079090	1766	-684.00	0.58	12	0.01	-2.00	2343.00	2835	20231211	-51.75	1232	20241115	11.04	2630	-47.98	20240102	1232	11.04	20241115	2835	-51.75	20231211	1232	11.04	20241115	3.05	N	008350	500	645 억	4656299	N	N	21	N	N
10	20241128	160242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1358	-15	5	-1.09	342766819	250612	45.78	1373	1400	1358	1784	962	1373	1367.75	3.64	-60735	1415	1393	1381	1359	1347	1388	1354	645	411	500	960	1	1	129079090	1753	-679.00	0.58	12	0.19	-2.00	2343.00	2835	20231211	-52.10	1232	20241115	10.23	2630	-48.37	20240102	1232	10.23	20241115	2835	-52.10	20231211	1232	10.23	20241115	3.08	N	008350	500	645 억	4700145	N	N	21	N	N
11	20241128	150248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1360	-13	5	-0.95	304614980	222537	40.65	1373	1400	1360	1784	962	1373	1368.83	3.64	-43053	1415	1393	1381	1359	1347	1388	1354	645	411	500	960	1	1	129079090	1755	-680.00	0.58	12	0.17	-2.00	2343.00	2835	20231211	-52.03	1232	20241115	10.39	2630	-48.29	20240102	1232	10.39	20241115	2835	-52.03	20231211	1232	10.39	20241115	3.08	N	008350	500	645 억	4700145	N	N	19	N	N
12	20241128	140247	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1365	-8	5	-0.58	239553581	174782	31.93	1373	1400	1363	1784	962	1373	1370.58	3.64	-32124	1415	1393	1381	1359	1347	1388	1354	645	411	500	960	1	1	129079090	1762	-682.50	0.58	12	0.14	-2.00	2343.00	2835	20231211	-51.85	1232	20241115	10.80	2630	-48.10	20240102	1232	10.80	20241115	2835	-51.85	20231211	1232	10.80	20241115	3.08	N	008350	500	645 억	4700145	N	N	19	N	N
13	20241128	130244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1370	-3	5	-0.22	208636395	152136	27.79	1373	1400	1363	1784	962	1373	1371.38	3.64	-21271	1415	1393	1381	1359	1347	1388	1354	645	411	500	960	1	1	129079090	1768	-685.00	0.58	12	0.12	-2.00	2343.00	2835	20231211	-51.68	1232	20241115	11.20	2630	-47.91	20240102	1232	11.20	20241115	2835	-51.68	20231211	1232	11.20	20241115	3.08	N	008350	500	645 억	4700145	N	N	19	N	N
14	20241128	120246	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1367	-6	5	-0.44	188338349	137258	25.07	1373	1400	1363	1784	962	1373	1372.15	3.64	-16309	1415	1393	1381	1359	1347	1388	1354	645	411	500	960	1	1	129079090	1765	-683.50	0.58	12	0.11	-2.00	2343.00	2835	20231211	-51.78	1232	20241115	10.96	2630	-48.02	20240102	1232	10.96	20241115	2835	-51.78	20231211	1232	10.96	20241115	3.08	N	008350	500	645 억	4700145	N	N	19	N	N
15	20241128	110248	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1376	3	2	0.22	127514173	92794	16.95	1373	1400	1364	1784	962	1373	1374.16	3.64	-14716	1415	1393	1381	1359	1347	1388	1354	645	411	500	960	1	1	129079090	1776	-688.00	0.59	12	0.07	-2.00	2343.00	2835	20231211	-51.46	1232	20241115	11.69	2630	-47.68	20240102	1232	11.69	20241115	2835	-51.46	20231211	1232	11.69	20241115	3.08	N	008350	500	645 억	4700145	N	N	19	N	N
16	20241128	100245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1379	6	2	0.44	100829122	73388	13.41	1373	1400	1364	1784	962	1373	1373.92	3.64	-8054	1415	1393	1381	1359	1347	1388	1354	645	411	500	960	1	1	129079090	1780	-689.50	0.59	12	0.06	-2.00	2343.00	2835	20231211	-51.36	1232	20241115	11.93	2630	-47.57	20240102	1232	11.93	20241115	2835	-51.36	20231211	1232	11.93	20241115	3.08	N	008350	500	645 억	4700145	N	N	19	N	N
17	20241128	090244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1365	-8	5	-0.58	12355434	9040	1.65	1373	1373	1364	1784	962	1373	1366.75	3.64	-495	1415	1393	1381	1359	1347	1388	1354	645	411	500	960	1	1	129079090	1762	-682.50	0.58	12	0.01	-2.00	2343.00	2835	20231211	-51.85	1232	20241115	10.80	2630	-48.10	20240102	1232	10.80	20241115	2835	-51.85	20231211	1232	10.80	20241115	3.08	N	008350	500	645 억	4700145	N	N	19	N	N
18	20241127	160240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1373	-29	5	-2.07	697910733	504402	63.99	1400	1403	1369	1822	982	1402	1383.65	3.74	-121223	1478	1440	1410	1372	1342	1459	1391	645	420	500	980	1	1	129079090	1772	-686.50	0.59	12	0.39	-2.00	2343.00	2835	20231211	-51.57	1232	20241115	11.44	2630	-47.79	20240102	1232	11.44	20241115	2835	-51.57	20231211	1232	11.44	20241115	3.08	N	008350	500	645 억	4822285	N	N	19	N	N
19	20241127	150243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1372	-30	5	-2.14	615730446	444499	56.39	1400	1403	1371	1822	982	1402	1385.22	3.74	-104963	1478	1440	1410	1372	1342	1459	1391	645	420	500	980	1	1	129079090	1771	-686.00	0.59	12	0.34	-2.00	2343.00	2835	20231211	-51.60	1232	20241115	11.36	2630	-47.83	20240102	1232	11.36	20241115	2835	-51.60	20231211	1232	11.36	20241115	3.08	N	008350	500	645 억	4822285	N	N	9	N	N
20	20241127	140243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1383	-19	5	-1.36	493284933	355480	45.10	1400	1403	1378	1822	982	1402	1387.66	3.74	-74541	1478	1440	1410	1372	1342	1459	1391	645	420	500	980	1	1	129079090	1785	-691.50	0.59	12	0.28	-2.00	2343.00	2835	20231211	-51.22	1232	20241115	12.26	2630	-47.41	20240102	1232	12.26	20241115	2835	-51.22	20231211	1232	12.26	20241115	3.08	N	008350	500	645 억	4822285	N	N	9	N	N
21	20241127	130240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1381	-21	5	-1.50	456557703	328856	41.72	1400	1403	1378	1822	982	1402	1388.32	3.74	-70670	1478	1440	1410	1372	1342	1459	1391	645	420	500	980	1	1	129079090	1783	-690.50	0.59	12	0.25	-2.00	2343.00	2835	20231211	-51.29	1232	20241115	12.09	2630	-47.49	20240102	1232	12.09	20241115	2835	-51.29	20231211	1232	12.09	20241115	3.08	N	008350	500	645 억	4822285	N	N	9	N	N
22	20241127	120243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1387	-15	5	-1.07	311056315	223650	28.37	1400	1403	1385	1822	982	1402	1390.82	3.74	-49245	1478	1440	1410	1372	1342	1459	1391	645	420	500	980	1	1	129079090	1790	-693.50	0.59	12	0.17	-2.00	2343.00	2835	20231211	-51.08	1232	20241115	12.58	2630	-47.26	20240102	1232	12.58	20241115	2835	-51.08	20231211	1232	12.58	20241115	3.08	N	008350	500	645 억	4822285	N	N	9	N	N
23	20241127	110243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1396	-6	5	-0.43	244988246	176104	22.34	1400	1403	1385	1822	982	1402	1391.16	3.74	-45220	1478	1440	1410	1372	1342	1459	1391	645	420	500	980	1	1	129079090	1802	-698.00	0.60	12	0.14	-2.00	2343.00	2835	20231211	-50.76	1232	20241115	13.31	2630	-46.92	20240102	1232	13.31	20241115	2835	-50.76	20231211	1232	13.31	20241115	3.08	N	008350	500	645 억	4822285	N	N	9	N	N
24	20241127	100242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1391	-11	5	-0.78	182499019	131126	16.64	1400	1403	1385	1822	982	1402	1391.78	3.74	-52279	1478	1440	1410	1372	1342	1459	1391	645	420	500	980	1	1	129079090	1795	-695.50	0.59	12	0.10	-2.00	2343.00	2835	20231211	-50.93	1232	20241115	12.91	2630	-47.11	20240102	1232	12.91	20241115	2835	-50.93	20231211	1232	12.91	20241115	3.08	N	008350	500	645 억	4822285	N	N	9	N	N
25	20241127	090243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1391	-11	5	-0.78	16003044	11446	1.45	1400	1400	1391	1822	982	1402	1398.13	3.74	-1399	1478	1440	1410	1372	1342	1459	1391	645	420	500	980	1	1	129079090	1795	-695.50	0.59	12	0.01	-2.00	2343.00	2835	20231211	-50.93	1232	20241115	12.91	2630	-47.11	20240102	1232	12.91	20241115	2835	-50.93	20231211	1232	12.91	20241115	3.08	N	008350	500	645 억	4822285	N	N	9	N	N
26	20241126	160243	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1402	13	2	0.94	1096708042	780318	19.40	1389	1448	1380	1805	973	1389	1405.47	3.67	92247	1615	1502	1421	1308	1227	1461	1267	645	416	500	970	1	1	129079090	1810	-701.00	0.60	12	0.60	-2.00	2343.00	2835	20231211	-50.55	1232	20241115	13.80	2630	-46.69	20240102	1232	13.80	20241115	2835	-50.55	20231211	1232	13.80	20241115	3.07	N	008350	500	645 억	4731719	N	N	9	N	N
27	20241126	150241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1403	14	2	1.01	1056968122	751919	18.69	1389	1448	1380	1805	973	1389	1405.70	3.67	86958	1615	1502	1421	1308	1227	1461	1267	645	416	500	970	1	1	129079090	1811	-701.50	0.60	12	0.58	-2.00	2343.00	2835	20231211	-50.51	1232	20241115	13.88	2630	-46.65	20240102	1232	13.88	20241115	2835	-50.51	20231211	1232	13.88	20241115	3.07	N	008350	500	645 억	4731719	N	N	3	N	N
28	20241126	140241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1399	10	2	0.72	959228201	681909	16.95	1389	1448	1380	1805	973	1389	1406.68	3.67	63463	1615	1502	1421	1308	1227	1461	1267	645	416	500	970	1	1	129079090	1806	-699.50	0.60	12	0.53	-2.00	2343.00	2835	20231211	-50.65	1232	20241115	13.56	2630	-46.81	20240102	1232	13.56	20241115	2835	-50.65	20231211	1232	13.56	20241115	3.07	N	008350	500	645 억	4731719	N	N	3	N	N
29	20241126	130241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1402	13	2	0.94	510915233	365134	9.08	1389	1417	1380	1805	973	1389	1399.26	3.67	68535	1615	1502	1421	1308	1227	1461	1267	645	416	500	970	1	1	129079090	1810	-701.00	0.60	12	0.28	-2.00	2343.00	2835	20231211	-50.55	1232	20241115	13.80	2630	-46.69	20240102	1232	13.80	20241115	2835	-50.55	20231211	1232	13.80	20241115	3.07	N	008350	500	645 억	4731719	N	N	3	N	N
30	20241126	120242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1399	10	2	0.72	490208688	350347	8.71	1389	1417	1380	1805	973	1389	1399.21	3.67	66993	1615	1502	1421	1308	1227	1461	1267	645	416	500	970	1	1	129079090	1806	-699.50	0.60	12	0.27	-2.00	2343.00	2835	20231211	-50.65	1232	20241115	13.56	2630	-46.81	20240102	1232	13.56	20241115	2835	-50.65	20231211	1232	13.56	20241115	3.07	N	008350	500	645 억	4731719	N	N	3	N	N
31	20241126	110245	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1399	10	2	0.72	431979933	308776	7.68	1389	1417	1380	1805	973	1389	1399.01	3.67	53437	1615	1502	1421	1308	1227	1461	1267	645	416	500	970	1	1	129079090	1806	-699.50	0.60	12	0.24	-2.00	2343.00	2835	20231211	-50.65	1232	20241115	13.56	2630	-46.81	20240102	1232	13.56	20241115	2835	-50.65	20231211	1232	13.56	20241115	3.07	N	008350	500	645 억	4731719	N	N	3	N	N
32	20241126	100244	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1399	10	2	0.72	358237886	255945	6.36	1389	1417	1380	1805	973	1389	1399.67	3.67	44486	1615	1502	1421	1308	1227	1461	1267	645	416	500	970	1	1	129079090	1806	-699.50	0.60	12	0.20	-2.00	2343.00	2835	20231211	-50.65	1232	20241115	13.56	2630	-46.81	20240102	1232	13.56	20241115	2835	-50.65	20231211	1232	13.56	20241115	3.07	N	008350	500	645 억	4731719	N	N	3	N	N
33	20241126	090242	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1381	-8	5	-0.58	82081885	59122	1.47	1389	1394	1380	1805	973	1389	1388.35	3.67	-11515	1615	1502	1421	1308	1227	1461	1267	645	416	500	970	1	1	129079090	1783	-690.50	0.59	12	0.05	-2.00	2343.00	2835	20231211	-51.29	1232	20241115	12.09	2630	-47.49	20240102	1232	12.09	20241115	2835	-51.29	20231211	1232	12.09	20241115	3.07	N	008350	500	645 억	4731719	N	N	3	N	N
34	20241125	160238	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1389	-11	5	-0.79	5845084144	4001731	1208.34	1415	1534	1340	1820	980	1400	1460.70	3.51	196626	1420	1409	1394	1383	1368	1415	1389	645	420	500	980	1	1	129079090	1793	-694.50	0.59	12	3.10	-2.00	2343.00	2835	20231211	-51.01	1232	20241115	12.74	2630	-47.19	20240102	1232	12.74	20241115	2835	-51.01	20231211	1232	12.74	20241115	3.08	N	008350	500	645 억	4533698	N	N	3	N	N
35	20241125	150241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1377	-23	5	-1.64	5643886006	3856025	1164.34	1415	1534	1340	1820	980	1400	1463.65	3.51	179525	1420	1409	1394	1383	1368	1415	1389	645	420	500	980	1	1	129079090	1777	-688.50	0.59	12	2.99	-2.00	2343.00	2835	20231211	-51.43	1232	20241115	11.77	2630	-47.64	20240102	1232	11.77	20241115	2835	-51.43	20231211	1232	11.77	20241115	3.08	N	008350	500	645 억	4533698	N	N	41	N	N
36	20241125	140241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1471	71	2	5.07	4307377081	2909906	878.66	1415	1534	1415	1820	980	1400	1480.25	3.51	-12436	1420	1409	1394	1383	1368	1415	1389	645	420	500	980	1	1	129079090	1899	-735.50	0.63	12	2.25	-2.00	2343.00	2835	20231211	-48.11	1232	20241115	19.40	2630	-44.07	20240102	1232	19.40	20241115	2835	-48.11	20231211	1232	19.40	20241115	3.08	N	008350	500	645 억	4533698	N	N	41	N	N
37	20241125	130240	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1474	74	2	5.29	4141137774	2796735	844.48	1415	1534	1415	1820	980	1400	1480.70	3.51	-24405	1420	1409	1394	1383	1368	1415	1389	645	420	500	980	1	1	129079090	1903	-737.00	0.63	12	2.17	-2.00	2343.00	2835	20231211	-48.01	1232	20241115	19.64	2630	-43.95	20240102	1232	19.64	20241115	2835	-48.01	20231211	1232	19.64	20241115	3.08	N	008350	500	645 억	4533698	N	N	41	N	N
38	20241125	120241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1476	76	2	5.43	3792598574	2560657	773.20	1415	1534	1415	1820	980	1400	1481.10	3.51	-105656	1420	1409	1394	1383	1368	1415	1389	645	420	500	980	1	1	129079090	1905	-738.00	0.63	12	1.98	-2.00	2343.00	2835	20231211	-47.94	1232	20241115	19.81	2630	-43.88	20240102	1232	19.81	20241115	2835	-47.94	20231211	1232	19.81	20241115	3.08	N	008350	500	645 억	4533698	N	N	41	N	N
39	20241125	110241	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1458	58	2	4.14	3460196905	2334861	705.02	1415	1534	1415	1820	980	1400	1481.97	3.51	-172056	1420	1409	1394	1383	1368	1415	1389	645	420	500	980	1	1	129079090	1882	-729.00	0.62	12	1.81	-2.00	2343.00	2835	20231211	-48.57	1232	20241115	18.34	2630	-44.56	20240102	1232	18.34	20241115	2835	-48.57	20231211	1232	18.34	20241115	3.08	N	008350	500	645 억	4533698	N	N	41	N	N
40	20241125	100237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1456	56	2	4.00	3114609884	2098285	633.58	1415	1534	1415	1820	980	1400	1484.36	3.51	-141803	1420	1409	1394	1383	1368	1415	1389	645	420	500	980	1	1	129079090	1879	-728.00	0.62	12	1.63	-2.00	2343.00	2835	20231211	-48.64	1232	20241115	18.18	2630	-44.64	20240102	1232	18.18	20241115	2835	-48.64	20231211	1232	18.18	20241115	3.08	N	008350	500	645 억	4533698	N	N	41	N	N
41	20241125	090237	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1433	33	2	2.36	107840498	75755	22.87	1415	1433	1415	1820	980	1400	1423.54	3.51	46460	1420	1409	1394	1383	1368	1415	1389	645	420	500	980	1	1	129079090	1850	-716.50	0.61	12	0.06	-2.00	2343.00	2835	20231211	-49.45	1232	20241115	16.31	2630	-45.51	20240102	1232	16.31	20241115	2835	-49.45	20231211	1232	16.31	20241115	3.08	N	008350	500	645 억	4533698	N	N	41	N	N
42	20241122	160231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	10	2	0.72	434475657	311416	129.95	1390	1405	1379	1807	973	1390	1395.10	3.53	-22248	1430	1409	1382	1361	1334	1420	1372	645	417	500	970	1	1	129079090	1807	-700.00	0.60	12	0.24	-2.00	2343.00	2835	20231211	-50.62	1232	20241115	13.64	2630	-46.77	20240102	1232	13.64	20241115	2835	-50.62	20231211	1232	13.64	20241115	3.08	N	008350	500	645 억	4556909	N	N	41	N	N
43	20241122	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1399	9	2	0.65	382222115	274077	114.37	1390	1405	1379	1807	973	1390	1394.58	3.53	-31838	1430	1409	1382	1361	1334	1420	1372	645	417	500	970	1	1	129079090	1806	-699.50	0.60	12	0.21	-2.00	2343.00	2835	20231211	-50.65	1232	20241115	13.56	2630	-46.81	20240102	1232	13.56	20241115	2835	-50.65	20231211	1232	13.56	20241115	3.08	N	008350	500	645 억	4556909	N	N	75	N	N
44	20241122	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1390	0	3	0.00	318790862	228354	95.29	1390	1405	1388	1807	973	1390	1396.04	3.53	-44163	1430	1409	1382	1361	1334	1420	1372	645	417	500	970	1	1	129079090	1794	-695.00	0.59	12	0.18	-2.00	2343.00	2835	20231211	-50.97	1232	20241115	12.82	2630	-47.15	20240102	1232	12.82	20241115	2835	-50.97	20231211	1232	12.82	20241115	3.08	N	008350	500	645 억	4556909	N	N	75	N	N
45	20241122	130230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1398	8	2	0.58	238305762	170573	71.18	1390	1405	1388	1807	973	1390	1397.09	3.53	-35145	1430	1409	1382	1361	1334	1420	1372	645	417	500	970	1	1	129079090	1805	-699.00	0.60	12	0.13	-2.00	2343.00	2835	20231211	-50.69	1232	20241115	13.47	2630	-46.84	20240102	1232	13.47	20241115	2835	-50.69	20231211	1232	13.47	20241115	3.08	N	008350	500	645 억	4556909	N	N	75	N	N
46	20241122	120231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1401	11	2	0.79	188370462	134897	56.29	1390	1402	1388	1807	973	1390	1396.40	3.53	-42034	1430	1409	1382	1361	1334	1420	1372	645	417	500	970	1	1	129079090	1808	-700.50	0.60	12	0.10	-2.00	2343.00	2835	20231211	-50.58	1232	20241115	13.72	2630	-46.73	20240102	1232	13.72	20241115	2835	-50.58	20231211	1232	13.72	20241115	3.08	N	008350	500	645 억	4556909	N	N	75	N	N
47	20241122	110230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	10	2	0.72	141952715	101710	42.44	1390	1400	1388	1807	973	1390	1395.66	3.53	-30798	1430	1409	1382	1361	1334	1420	1372	645	417	500	970	1	1	129079090	1807	-700.00	0.60	12	0.08	-2.00	2343.00	2835	20231211	-50.62	1232	20241115	13.64	2630	-46.77	20240102	1232	13.64	20241115	2835	-50.62	20231211	1232	13.64	20241115	3.08	N	008350	500	645 억	4556909	N	N	75	N	N
48	20241122	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1399	9	2	0.65	71000083	50913	21.24	1390	1400	1388	1807	973	1390	1394.54	3.53	-13025	1430	1409	1382	1361	1334	1420	1372	645	417	500	970	1	1	129079090	1806	-699.50	0.60	12	0.04	-2.00	2343.00	2835	20231211	-50.65	1232	20241115	13.56	2630	-46.81	20240102	1232	13.56	20241115	2835	-50.65	20231211	1232	13.56	20241115	3.08	N	008350	500	645 억	4556909	N	N	75	N	N
49	20241122	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1389	-1	5	-0.07	220895	159	0.07	1390	1390	1389	1807	973	1390	1389.28	3.53	51	1430	1409	1382	1361	1334	1420	1372	645	417	500	970	1	1	129079090	1793	-694.50	0.59	12	0.00	-2.00	2343.00	2835	20231211	-51.01	1232	20241115	12.74	2630	-47.19	20240102	1232	12.74	20241115	2835	-51.01	20231211	1232	12.74	20241115	3.08	N	008350	500	645 억	4556909	N	N	75	N	N
50	20241121	160230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1390	22	2	1.61	320227409	232535	80.06	1373	1403	1355	1778	958	1368	1376.89	3.53	5242	1412	1390	1378	1356	1344	1384	1350	645	410	500	950	1	1	129079090	1794	-695.00	0.59	12	0.18	-2.00	2343.00	2835	20231211	-50.97	1232	20241115	12.82	2630	-47.15	20240102	1232	12.82	20241115	2835	-50.97	20231211	1232	12.82	20241115	3.09	N	008350	500	645 억	4553303	N	N	75	N	N
51	20241121	150234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1388	20	2	1.46	281658181	204767	70.50	1373	1403	1355	1778	958	1368	1375.51	3.53	8869	1412	1390	1378	1356	1344	1384	1350	645	410	500	950	1	1	129079090	1792	-694.00	0.59	12	0.16	-2.00	2343.00	2835	20231211	-51.04	1232	20241115	12.66	2630	-47.22	20240102	1232	12.66	20241115	2835	-51.04	20231211	1232	12.66	20241115	3.09	N	008350	500	645 억	4553303	N	N	156	N	N
52	20241121	140233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1375	7	2	0.51	203016151	148241	51.04	1373	1387	1355	1778	958	1368	1369.50	3.53	10456	1412	1390	1378	1356	1344	1384	1350	645	410	500	950	1	1	129079090	1775	-687.50	0.59	12	0.11	-2.00	2343.00	2835	20231211	-51.50	1232	20241115	11.61	2630	-47.72	20240102	1232	11.61	20241115	2835	-51.50	20231211	1232	11.61	20241115	3.09	N	008350	500	645 억	4553303	N	N	156	N	N
53	20241121	130233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1377	9	2	0.66	153721656	112523	38.74	1373	1378	1355	1778	958	1368	1366.14	3.53	18333	1412	1390	1378	1356	1344	1384	1350	645	410	500	950	1	1	129079090	1777	-688.50	0.59	12	0.09	-2.00	2343.00	2835	20231211	-51.43	1232	20241115	11.77	2630	-47.64	20240102	1232	11.77	20241115	2835	-51.43	20231211	1232	11.77	20241115	3.09	N	008350	500	645 억	4553303	N	N	156	N	N
54	20241121	120232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1372	4	2	0.29	129403416	94833	32.65	1373	1375	1355	1778	958	1368	1364.54	3.53	18844	1412	1390	1378	1356	1344	1384	1350	645	410	500	950	1	1	129079090	1771	-686.00	0.59	12	0.07	-2.00	2343.00	2835	20231211	-51.60	1232	20241115	11.36	2630	-47.83	20240102	1232	11.36	20241115	2835	-51.60	20231211	1232	11.36	20241115	3.09	N	008350	500	645 억	4553303	N	N	156	N	N
55	20241121	110231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1365	-3	5	-0.22	105156605	77116	26.55	1373	1373	1355	1778	958	1368	1363.62	3.53	15633	1412	1390	1378	1356	1344	1384	1350	645	410	500	950	1	1	129079090	1762	-682.50	0.58	12	0.06	-2.00	2343.00	2835	20231211	-51.85	1232	20241115	10.80	2630	-48.10	20240102	1232	10.80	20241115	2835	-51.85	20231211	1232	10.80	20241115	3.09	N	008350	500	645 억	4553303	N	N	156	N	N
56	20241121	100232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1372	4	2	0.29	64064372	47002	16.18	1373	1373	1355	1778	958	1368	1363.01	3.53	7443	1412	1390	1378	1356	1344	1384	1350	645	410	500	950	1	1	129079090	1771	-686.00	0.59	12	0.04	-2.00	2343.00	2835	20231211	-51.60	1232	20241115	11.36	2630	-47.83	20240102	1232	11.36	20241115	2835	-51.60	20231211	1232	11.36	20241115	3.09	N	008350	500	645 억	4553303	N	N	156	N	N
57	20241121	090232	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1361	-7	5	-0.51	17137363	12552	4.32	1373	1373	1361	1778	958	1368	1365.31	3.53	595	1412	1390	1378	1356	1344	1384	1350	645	410	500	950	1	1	129079090	1757	-680.50	0.58	12	0.01	-2.00	2343.00	2835	20231211	-51.99	1232	20241115	10.47	2630	-48.25	20240102	1232	10.47	20241115	2835	-51.99	20231211	1232	10.47	20241115	3.09	N	008350	500	645 억	4553303	N	N	156	N	N
58	20241120	160230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1368	-23	5	-1.65	394192042	286350	45.49	1399	1400	1366	1808	974	1391	1376.62	3.52	3563	1451	1420	1405	1374	1359	1413	1367	645	417	500	970	1	1	129079090	1766	-684.00	0.58	12	0.22	-2.00	2343.00	2835	20231211	-51.75	1232	20241115	11.04	2630	-47.98	20240102	1232	11.04	20241115	2835	-51.75	20231211	1232	11.04	20241115	3.06	N	008350	500	645 억	4549488	N	N	156	N	N
59	20241120	150234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1370	-21	5	-1.51	348658780	253061	40.20	1399	1400	1367	1808	974	1391	1377.77	3.52	5588	1451	1420	1405	1374	1359	1413	1367	645	417	500	970	1	1	129079090	1768	-685.00	0.58	12	0.20	-2.00	2343.00	2835	20231211	-51.68	1232	20241115	11.20	2630	-47.91	20240102	1232	11.20	20241115	2835	-51.68	20231211	1232	11.20	20241115	3.06	N	008350	500	645 억	4549488	N	N	95	N	N
60	20241120	140235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1379	-12	5	-0.86	295481741	214321	34.05	1399	1400	1367	1808	974	1391	1378.69	3.52	8664	1451	1420	1405	1374	1359	1413	1367	645	417	500	970	1	1	129079090	1780	-689.50	0.59	12	0.17	-2.00	2343.00	2835	20231211	-51.36	1232	20241115	11.93	2630	-47.57	20240102	1232	11.93	20241115	2835	-51.36	20231211	1232	11.93	20241115	3.06	N	008350	500	645 억	4549488	N	N	95	N	N
61	20241120	130235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1378	-13	5	-0.93	278841349	202240	32.13	1399	1400	1367	1808	974	1391	1378.76	3.52	10853	1451	1420	1405	1374	1359	1413	1367	645	417	500	970	1	1	129079090	1779	-689.00	0.59	12	0.16	-2.00	2343.00	2835	20231211	-51.39	1232	20241115	11.85	2630	-47.60	20240102	1232	11.85	20241115	2835	-51.39	20231211	1232	11.85	20241115	3.06	N	008350	500	645 억	4549488	N	N	95	N	N
62	20241120	120236	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1382	-9	5	-0.65	254498038	184569	29.32	1399	1400	1367	1808	974	1391	1378.88	3.52	16206	1451	1420	1405	1374	1359	1413	1367	645	417	500	970	1	1	129079090	1784	-691.00	0.59	12	0.14	-2.00	2343.00	2835	20231211	-51.25	1232	20241115	12.18	2630	-47.45	20240102	1232	12.18	20241115	2835	-51.25	20231211	1232	12.18	20241115	3.06	N	008350	500	645 억	4549488	N	N	95	N	N
63	20241120	110235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1395	4	2	0.29	224485766	162843	25.87	1399	1400	1367	1808	974	1391	1378.54	3.52	18374	1451	1420	1405	1374	1359	1413	1367	645	417	500	970	1	1	129079090	1801	-697.50	0.60	12	0.13	-2.00	2343.00	2835	20231211	-50.79	1232	20241115	13.23	2630	-46.96	20240102	1232	13.23	20241115	2835	-50.79	20231211	1232	13.23	20241115	3.06	N	008350	500	645 억	4549488	N	N	95	N	N
64	20241120	100234	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1375	-16	5	-1.15	149480949	108657	17.26	1399	1400	1367	1808	974	1391	1375.71	3.52	-147	1451	1420	1405	1374	1359	1413	1367	645	417	500	970	1	1	129079090	1775	-687.50	0.59	12	0.08	-2.00	2343.00	2835	20231211	-51.50	1232	20241115	11.61	2630	-47.72	20240102	1232	11.61	20241115	2835	-51.50	20231211	1232	11.61	20241115	3.06	N	008350	500	645 억	4549488	N	N	95	N	N
65	20241120	090233	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1391	0	3	0.00	2632307	1889	0.30	1399	1400	1391	1808	974	1391	1393.49	3.52	-976	1451	1420	1405	1374	1359	1413	1367	645	417	500	970	1	1	129079090	1795	-695.50	0.59	12	0.00	-2.00	2343.00	2835	20231211	-50.93	1232	20241115	12.91	2630	-47.11	20240102	1232	12.91	20241115	2835	-50.93	20231211	1232	12.91	20241115	3.06	N	008350	500	645 억	4549488	N	N	95	N	N
66	20241119	160226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1391	-14	5	-1.00	872125616	620162	19.14	1405	1436	1390	1826	984	1405	1406.29	3.47	64849	1576	1490	1424	1338	1272	1533	1381	645	421	500	980	1	1	129079090	1795	-695.50	0.59	12	0.48	-2.00	2343.00	2835	20231211	-50.93	1232	20241115	12.91	2630	-47.11	20240102	1232	12.91	20241115	2835	-50.93	20231211	1232	12.91	20241115	3.18	N	008350	500	645 억	4483238	N	N	95	N	N
67	20241119	150227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1395	-10	5	-0.71	842486451	598864	18.48	1405	1436	1390	1826	984	1405	1406.81	3.47	60174	1576	1490	1424	1338	1272	1533	1381	645	421	500	980	1	1	129079090	1801	-697.50	0.60	12	0.46	-2.00	2343.00	2835	20231211	-50.79	1232	20241115	13.23	2630	-46.96	20240102	1232	13.23	20241115	2835	-50.79	20231211	1232	13.23	20241115	3.18	N	008350	500	645 억	4483238	N	N	89	N	N
68	20241119	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1397	-8	5	-0.57	753104675	534664	16.50	1405	1436	1397	1826	984	1405	1408.56	3.47	67204	1576	1490	1424	1338	1272	1533	1381	645	421	500	980	1	1	129079090	1803	-698.50	0.60	12	0.41	-2.00	2343.00	2835	20231211	-50.72	1232	20241115	13.39	2630	-46.88	20240102	1232	13.39	20241115	2835	-50.72	20231211	1232	13.39	20241115	3.18	N	008350	500	645 억	4483238	N	N	89	N	N
69	20241119	130227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1403	-2	5	-0.14	639969779	453906	14.01	1405	1436	1400	1826	984	1405	1409.92	3.47	123826	1576	1490	1424	1338	1272	1533	1381	645	421	500	980	1	1	129079090	1811	-701.50	0.60	12	0.35	-2.00	2343.00	2835	20231211	-50.51	1232	20241115	13.88	2630	-46.65	20240102	1232	13.88	20241115	2835	-50.51	20231211	1232	13.88	20241115	3.18	N	008350	500	645 억	4483238	N	N	89	N	N
70	20241119	120225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1403	-2	5	-0.14	599972671	425411	13.13	1405	1436	1400	1826	984	1405	1410.34	3.47	126498	1576	1490	1424	1338	1272	1533	1381	645	421	500	980	1	1	129079090	1811	-701.50	0.60	12	0.33	-2.00	2343.00	2835	20231211	-50.51	1232	20241115	13.88	2630	-46.65	20240102	1232	13.88	20241115	2835	-50.51	20231211	1232	13.88	20241115	3.18	N	008350	500	645 억	4483238	N	N	89	N	N
71	20241119	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1410	5	2	0.36	532613386	377485	11.65	1405	1436	1400	1826	984	1405	1410.95	3.47	126881	1576	1490	1424	1338	1272	1533	1381	645	421	500	980	1	1	129079090	1820	-705.00	0.60	12	0.29	-2.00	2343.00	2835	20231211	-50.26	1232	20241115	14.45	2630	-46.39	20240102	1232	14.45	20241115	2835	-50.26	20231211	1232	14.45	20241115	3.18	N	008350	500	645 억	4483238	N	N	89	N	N
72	20241119	100231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1414	9	2	0.64	386280412	273717	8.45	1405	1436	1400	1826	984	1405	1411.24	3.47	59220	1576	1490	1424	1338	1272	1533	1381	645	421	500	980	1	1	129079090	1825	-707.00	0.60	12	0.21	-2.00	2343.00	2835	20231211	-50.12	1232	20241115	14.77	2630	-46.24	20240102	1232	14.77	20241115	2835	-50.12	20231211	1232	14.77	20241115	3.18	N	008350	500	645 억	4483238	N	N	89	N	N
73	20241119	090231	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1412	7	2	0.50	81844864	58265	1.80	1405	1412	1400	1826	984	1405	1404.70	3.47	8246	1576	1490	1424	1338	1272	1533	1381	645	421	500	980	1	1	129079090	1823	-706.00	0.60	12	0.05	-2.00	2343.00	2835	20231211	-50.19	1232	20241115	14.61	2630	-46.31	20240102	1232	14.61	20241115	2835	-50.19	20231211	1232	14.61	20241115	3.18	N	008350	500	645 억	4483238	N	N	89	N	N
74	20241118	160225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1405	30	2	2.18	4699657737	3232337	179.40	1375	1510	1358	1787	963	1375	1453.98	3.56	-31028	1530	1452	1342	1264	1154	1491	1303	645	412	500	960	1	1	129079090	1814	-702.50	0.60	12	2.50	-2.00	2343.00	2835	20231211	-50.44	1232	20241115	14.04	2630	-46.58	20240102	1232	14.04	20241115	2835	-50.44	20231211	1232	14.04	20241115	3.25	N	008350	500	645 억	4591297	N	N	89	N	N
75	20241118	150226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1409	34	2	2.47	4615442722	3172444	176.07	1375	1510	1358	1787	963	1375	1454.85	3.56	-28028	1530	1452	1342	1264	1154	1491	1303	645	412	500	960	1	1	129079090	1819	-704.50	0.60	12	2.46	-2.00	2343.00	2835	20231211	-50.30	1232	20241115	14.37	2630	-46.43	20240102	1232	14.37	20241115	2835	-50.30	20231211	1232	14.37	20241115	3.25	N	008350	500	645 억	4591297	N	N	0	N	N
76	20241118	140226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1415	40	2	2.91	4509324643	3097112	171.89	1375	1510	1358	1787	963	1375	1455.98	3.56	-8320	1530	1452	1342	1264	1154	1491	1303	645	412	500	960	1	1	129079090	1826	-707.50	0.60	12	2.40	-2.00	2343.00	2835	20231211	-50.09	1232	20241115	14.85	2630	-46.20	20240102	1232	14.85	20241115	2835	-50.09	20231211	1232	14.85	20241115	3.25	N	008350	500	645 억	4591297	N	N	0	N	N
77	20241118	130227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1414	39	2	2.84	4340853120	2977878	165.27	1375	1510	1358	1787	963	1375	1457.70	3.56	-14868	1530	1452	1342	1264	1154	1491	1303	645	412	500	960	1	1	129079090	1825	-707.00	0.60	12	2.31	-2.00	2343.00	2835	20231211	-50.12	1232	20241115	14.77	2630	-46.24	20240102	1232	14.77	20241115	2835	-50.12	20231211	1232	14.77	20241115	3.25	N	008350	500	645 억	4591297	N	N	0	N	N
78	20241118	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1424	49	2	3.56	4233440942	2901968	161.06	1375	1510	1358	1787	963	1375	1458.82	3.56	15374	1530	1452	1342	1264	1154	1491	1303	645	412	500	960	1	1	129079090	1838	-712.00	0.61	12	2.25	-2.00	2343.00	2835	20231211	-49.77	1232	20241115	15.58	2630	-45.86	20240102	1232	15.58	20241115	2835	-49.77	20231211	1232	15.58	20241115	3.25	N	008350	500	645 억	4591297	N	N	0	N	N
79	20241118	110227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1430	55	2	4.00	4125149579	2825888	156.84	1375	1510	1358	1787	963	1375	1459.77	3.56	31811	1530	1452	1342	1264	1154	1491	1303	645	412	500	960	1	1	129079090	1846	-715.00	0.61	12	2.19	-2.00	2343.00	2835	20231211	-49.56	1232	20241115	16.07	2630	-45.63	20240102	1232	16.07	20241115	2835	-49.56	20231211	1232	16.07	20241115	3.25	N	008350	500	645 억	4591297	N	N	0	N	N
80	20241118	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1424	49	2	3.56	3902677746	2669919	148.18	1375	1510	1358	1787	963	1375	1461.72	3.56	44150	1530	1452	1342	1264	1154	1491	1303	645	412	500	960	1	1	129079090	1838	-712.00	0.61	12	2.07	-2.00	2343.00	2835	20231211	-49.77	1232	20241115	15.58	2630	-45.86	20240102	1232	15.58	20241115	2835	-49.77	20231211	1232	15.58	20241115	3.25	N	008350	500	645 억	4591297	N	N	0	N	N
81	20241118	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1434	59	2	4.29	321656453	229132	12.72	1375	1456	1358	1787	963	1375	1403.80	3.56	79769	1530	1452	1342	1264	1154	1491	1303	645	412	500	960	1	1	129079090	1851	-717.00	0.61	12	0.18	-2.00	2343.00	2835	20231211	-49.42	1232	20241115	16.40	2630	-45.48	20240102	1232	16.40	20241115	2835	-49.42	20231211	1232	16.40	20241115	3.25	N	008350	500	645 억	4591297	N	N	0	N	N
82	20241115	160230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1375	89	2	6.92	1993937259	1486236	346.37	1269	1420	1232	1671	901	1286	1341.27	3.46	121604	1324	1304	1282	1262	1240	1315	1273	645	385	500	900	1	1	129079090	1775	-687.50	0.59	12	1.15	-2.00	2343.00	2835	20231211	-51.50	1232	20241115	11.61	2630	-47.72	20240102	1232	11.61	20241115	2835	-51.50	20231211	1232	11.61	20241115	3.26	N	008350	500	645 억	4470763	N	N	1	N	N
83	20241115	150235	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1350	64	2	4.98	661518397	519889	121.16	1269	1351	1232	1671	901	1286	1272.42	3.46	61422	1324	1304	1282	1262	1240	1315	1273	645	385	500	900	1	1	129079090	1743	-675.00	0.58	12	0.40	-2.00	2343.00	2835	20231211	-52.38	1232	20241115	9.58	2630	-48.67	20240102	1232	9.58	20241115	2835	-52.38	20231211	1232	9.58	20241115	3.26	N	008350	500	645 억	4470763	N	N	1	N	N
84	20241115	140234	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1297	11	2	0.86	489605648	389598	90.80	1269	1299	1232	1671	901	1286	1256.69	3.46	50418	1324	1304	1282	1262	1240	1315	1273	645	385	500	900	1	1	129079090	1674	-648.50	0.55	12	0.30	-2.00	2343.00	2835	20231211	-54.25	1232	20241115	5.28	2630	-50.68	20240102	1232	5.28	20241115	2835	-54.25	20231211	1232	5.28	20241115	3.26	N	008350	500	645 억	4470763	N	N	1	N	N
85	20241115	130233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1282	-4	5	-0.31	409455805	327318	76.28	1269	1282	1232	1671	901	1286	1250.94	3.46	32623	1324	1304	1282	1262	1240	1315	1273	645	385	500	900	1	1	129079090	1655	-641.00	0.55	12	0.25	-2.00	2343.00	2835	20231211	-54.78	1232	20241115	4.06	2630	-51.25	20240102	1232	4.06	20241115	2835	-54.78	20231211	1232	4.06	20241115	3.26	N	008350	500	645 억	4470763	N	N	1	N	N
86	20241115	120233	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1257	-29	5	-2.26	361305808	289253	67.41	1269	1277	1232	1671	901	1286	1249.10	3.46	18565	1324	1304	1282	1262	1240	1315	1273	645	385	500	900	1	1	129079090	1623	-628.50	0.54	12	0.22	-2.00	2343.00	2835	20231211	-55.66	1232	20241115	2.03	2630	-52.21	20240102	1232	2.03	20241115	2835	-55.66	20231211	1232	2.03	20241115	3.26	N	008350	500	645 억	4470763	N	N	1	N	N
87	20241115	110230	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1252	-34	5	-2.64	307634323	246399	57.42	1269	1277	1232	1671	901	1286	1248.52	3.46	18666	1324	1304	1282	1262	1240	1315	1273	645	385	500	900	1	1	129079090	1616	-626.00	0.53	12	0.19	-2.00	2343.00	2835	20231211	-55.84	1232	20241115	1.62	2630	-52.40	20240102	1232	1.62	20241115	2835	-55.84	20231211	1232	1.62	20241115	3.26	N	008350	500	645 억	4470763	N	N	1	N	N
88	20241115	100231	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1243	-43	5	-3.34	247808935	198403	46.24	1269	1277	1232	1671	901	1286	1249.02	3.46	-4644	1324	1304	1282	1262	1240	1315	1273	645	385	500	900	1	1	129079090	1604	-621.50	0.53	12	0.15	-2.00	2343.00	2835	20231211	-56.16	1232	20241115	0.89	2630	-52.74	20240102	1232	0.89	20241115	2835	-56.16	20231211	1232	0.89	20241115	3.26	N	008350	500	645 억	4470763	N	N	1	N	N
89	20241115	090301	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1270	-16	5	-1.24	42341790	33352	7.77	1269	1277	1269	1671	901	1286	1269.54	3.46	6707	1324	1304	1282	1262	1240	1315	1273	645	385	500	900	1	1	129079090	1639	-635.00	0.54	12	0.03	-2.00	2343.00	2835	20231211	-55.20	1260	20241114	0.79	2630	-51.71	20240102	1260	0.79	20241114	2835	-55.20	20231211	1260	0.79	20241114	3.26	N	008350	500	645 억	4470763	N	N	1	N	N
90	20241114	160228	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	1275	-9	5	-0.70	449207883	350420	57.80	1274	1302	1264	1669	899	1284	1281.91	3.46	8766	1350	1316	1300	1266	1250	1309	1259	645	385	500	890	1	1	129079090	1646	-637.50	0.54	12	0.27	-2.00	2343.00	2835	20231211	-55.03	1264	20241114	0.87	2630	-51.52	20240102	1264	0.87	20241114	2835	-55.03	20231211	1264	0.87	20241114	3.23	N	008350	500	645 억	4460893	N	N	0	N	N
91	20241114	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1282	-2	5	-0.16	353419639	275047	45.37	1274	1302	1274	1669	899	1284	1284.94	3.46	5943	1350	1316	1300	1266	1250	1309	1259	645	385	500	890	1	1	129079090	1655	-641.00	0.55	12	0.21	-2.00	2343.00	2835	20231211	-54.78	1265	20240909	1.34	2630	-51.25	20240102	1265	1.34	20240909	2835	-54.78	20231211	1265	1.34	20240909	3.23	N	008350	500	645 억	4460893	N	N	0	N	N
92	20241114	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1289	5	2	0.39	261109670	203032	33.49	1274	1302	1274	1669	899	1284	1286.05	3.46	20345	1350	1316	1300	1266	1250	1309	1259	645	385	500	890	1	1	129079090	1664	-644.50	0.55	12	0.16	-2.00	2343.00	2835	20231211	-54.53	1265	20240909	1.90	2630	-50.99	20240102	1265	1.90	20240909	2835	-54.53	20231211	1265	1.90	20240909	3.23	N	008350	500	645 억	4460893	N	N	0	N	N
93	20241114	130228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1288	4	2	0.31	233285427	181423	29.93	1274	1302	1274	1669	899	1284	1285.86	3.46	25886	1350	1316	1300	1266	1250	1309	1259	645	385	500	890	1	1	129079090	1663	-644.00	0.55	12	0.14	-2.00	2343.00	2835	20231211	-54.57	1265	20240909	1.82	2630	-51.03	20240102	1265	1.82	20240909	2835	-54.57	20231211	1265	1.82	20240909	3.23	N	008350	500	645 억	4460893	N	N	0	N	N
94	20241114	120227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1285	1	2	0.08	208534406	162187	26.75	1274	1302	1274	1669	899	1284	1285.77	3.46	23842	1350	1316	1300	1266	1250	1309	1259	645	385	500	890	1	1	129079090	1659	-642.50	0.55	12	0.13	-2.00	2343.00	2835	20231211	-54.67	1265	20240909	1.58	2630	-51.14	20240102	1265	1.58	20240909	2835	-54.67	20231211	1265	1.58	20240909	3.23	N	008350	500	645 억	4460893	N	N	0	N	N
95	20241114	110229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1300	16	2	1.25	131086717	102012	16.83	1274	1300	1274	1669	899	1284	1285.01	3.46	33026	1350	1316	1300	1266	1250	1309	1259	645	385	500	890	1	1	129079090	1678	-650.00	0.55	12	0.08	-2.00	2343.00	2835	20231211	-54.14	1265	20240909	2.77	2630	-50.57	20240102	1265	2.77	20240909	2835	-54.14	20231211	1265	2.77	20240909	3.23	N	008350	500	645 억	4460893	N	N	0	N	N
96	20241114	100235	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1281	-3	5	-0.23	26258204	20583	3.40	1274	1283	1274	1669	899	1284	1275.72	3.46	7482	1350	1316	1300	1266	1250	1309	1259	645	385	500	890	1	1	129079090	1654	-640.50	0.55	12	0.02	-2.00	2343.00	2835	20231211	-54.81	1265	20240909	1.26	2630	-51.29	20240102	1265	1.26	20240909	2835	-54.81	20231211	1265	1.26	20240909	3.23	N	008350	500	645 억	4460893	N	N	0	N	N
97	20241114	090226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1284	0	3	0.00	0	0	0.00	0	0	0	1669	899	1284	0.00	3.46	0	1350	1316	1300	1266	1250	1309	1259	645	385	500	890	1	1	129079090	1657	-642.00	0.55	12	0.00	-2.00	2343.00	2835	20231211	-54.71	1265	20240909	1.50	2630	-51.18	20240102	1265	1.50	20240909	2835	-54.71	20231211	1265	1.50	20240909	3.23	N	008350	500	645 억	4460893	N	N	0	N	N
98	20241112	160223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1342	-68	5	-4.82	1002599733	736373	178.61	1408	1408	1342	1833	987	1410	1361.55	3.63	-198255	1462	1435	1416	1389	1370	1426	1380	645	423	500	980	1	1	129079090	1732	-671.00	0.57	12	0.57	-2.00	2343.00	2835	20231211	-52.66	1265	20240909	6.09	2630	-48.97	20240102	1265	6.09	20240909	2835	-52.66	20231211	1265	6.09	20240909	3.21	N	008350	500	645 억	4683789	N	N	0	N	N
99	20241112	150225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1350	-60	5	-4.26	926330125	679608	164.84	1408	1408	1344	1833	987	1410	1363.04	3.63	-183370	1462	1435	1416	1389	1370	1426	1380	645	423	500	980	1	1	129079090	1743	-675.00	0.58	12	0.53	-2.00	2343.00	2835	20231211	-52.38	1265	20240909	6.72	2630	-48.67	20240102	1265	6.72	20240909	2835	-52.38	20231211	1265	6.72	20240909	3.21	N	008350	500	645 억	4683789	N	N	0	N	N
100	20241112	140227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1347	-63	5	-4.47	812453301	595135	144.35	1408	1408	1345	1833	987	1410	1365.16	3.63	-168134	1462	1435	1416	1389	1370	1426	1380	645	423	500	980	1	1	129079090	1739	-673.50	0.57	12	0.46	-2.00	2343.00	2835	20231211	-52.49	1265	20240909	6.48	2630	-48.78	20240102	1265	6.48	20240909	2835	-52.49	20231211	1265	6.48	20240909	3.21	N	008350	500	645 억	4683789	N	N	0	N	N
101	20241112	130224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1353	-57	5	-4.04	671215163	490529	118.98	1408	1408	1351	1833	987	1410	1368.35	3.63	-128738	1462	1435	1416	1389	1370	1426	1380	645	423	500	980	1	1	129079090	1746	-676.50	0.58	12	0.38	-2.00	2343.00	2835	20231211	-52.28	1265	20240909	6.96	2630	-48.56	20240102	1265	6.96	20240909	2835	-52.28	20231211	1265	6.96	20240909	3.21	N	008350	500	645 억	4683789	N	N	0	N	N
102	20241112	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1361	-49	5	-3.48	600825614	438551	106.37	1408	1408	1351	1833	987	1410	1370.02	3.63	-106005	1462	1435	1416	1389	1370	1426	1380	645	423	500	980	1	1	129079090	1757	-680.50	0.58	12	0.34	-2.00	2343.00	2835	20231211	-51.99	1265	20240909	7.59	2630	-48.25	20240102	1265	7.59	20240909	2835	-51.99	20231211	1265	7.59	20240909	3.21	N	008350	500	645 억	4683789	N	N	0	N	N
103	20241112	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1357	-53	5	-3.76	548736948	400217	97.07	1408	1408	1351	1833	987	1410	1371.10	3.63	-82307	1462	1435	1416	1389	1370	1426	1380	645	423	500	980	1	1	129079090	1752	-678.50	0.58	12	0.31	-2.00	2343.00	2835	20231211	-52.13	1265	20240909	7.27	2630	-48.40	20240102	1265	7.27	20240909	2835	-52.13	20231211	1265	7.27	20240909	3.21	N	008350	500	645 억	4683789	N	N	0	N	N
104	20241112	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1364	-46	5	-3.26	384410423	279182	67.72	1408	1408	1361	1833	987	1410	1376.92	3.63	-4151	1462	1435	1416	1389	1370	1426	1380	645	423	500	980	1	1	129079090	1761	-682.00	0.58	12	0.22	-2.00	2343.00	2835	20231211	-51.89	1265	20240909	7.83	2630	-48.14	20240102	1265	7.83	20240909	2835	-51.89	20231211	1265	7.83	20240909	3.21	N	008350	500	645 억	4683789	N	N	0	N	N
105	20241112	090224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	-10	5	-0.71	19788477	14095	3.42	1408	1408	1400	1833	987	1410	1403.94	3.63	-5833	1462	1435	1416	1389	1370	1426	1380	645	423	500	980	1	1	129079090	1807	-700.00	0.60	12	0.01	-2.00	2343.00	2835	20231211	-50.62	1265	20240909	10.67	2630	-46.77	20240102	1265	10.67	20240909	2835	-50.62	20231211	1265	10.67	20240909	3.21	N	008350	500	645 억	4683789	N	N	0	N	N
106	20241111	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1410	-16	5	-1.12	566025864	401124	73.50	1436	1443	1397	1853	999	1426	1411.10	3.71	-105324	1463	1444	1422	1403	1381	1454	1413	645	427	500	990	1	1	129079090	1820	-705.00	0.60	12	0.31	-2.00	2343.00	2835	20231211	-50.26	1265	20240909	11.46	2630	-46.39	20240102	1265	11.46	20240909	2835	-50.26	20231211	1265	11.46	20240909	3.23	N	008350	500	645 억	4789682	N	N	38	N	N
107	20241111	150229	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1406	-20	5	-1.40	541145306	383441	70.26	1436	1443	1397	1853	999	1426	1411.29	3.71	-96496	1463	1444	1422	1403	1381	1454	1413	645	427	500	990	1	1	129079090	1815	-703.00	0.60	12	0.30	-2.00	2343.00	2835	20231211	-50.41	1265	20240909	11.15	2630	-46.54	20240102	1265	11.15	20240909	2835	-50.41	20231211	1265	11.15	20240909	3.23	N	008350	500	645 억	4789682	N	N	38	N	N
108	20241111	140225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1411	-15	5	-1.05	492483598	348875	63.93	1436	1443	1397	1853	999	1426	1411.63	3.71	-88700	1463	1444	1422	1403	1381	1454	1413	645	427	500	990	1	1	129079090	1821	-705.50	0.60	12	0.27	-2.00	2343.00	2835	20231211	-50.23	1265	20240909	11.54	2630	-46.35	20240102	1265	11.54	20240909	2835	-50.23	20231211	1265	11.54	20240909	3.23	N	008350	500	645 억	4789682	N	N	38	N	N
109	20241111	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1410	-16	5	-1.12	455759546	322843	59.16	1436	1443	1397	1853	999	1426	1411.71	3.71	-83844	1463	1444	1422	1403	1381	1454	1413	645	427	500	990	1	1	129079090	1820	-705.00	0.60	12	0.25	-2.00	2343.00	2835	20231211	-50.26	1265	20240909	11.46	2630	-46.39	20240102	1265	11.46	20240909	2835	-50.26	20231211	1265	11.46	20240909	3.23	N	008350	500	645 억	4789682	N	N	38	N	N
110	20241111	120223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1409	-17	5	-1.19	403104799	285399	52.29	1436	1443	1397	1853	999	1426	1412.43	3.71	-86246	1463	1444	1422	1403	1381	1454	1413	645	427	500	990	1	1	129079090	1819	-704.50	0.60	12	0.22	-2.00	2343.00	2835	20231211	-50.30	1265	20240909	11.38	2630	-46.43	20240102	1265	11.38	20240909	2835	-50.30	20231211	1265	11.38	20240909	3.23	N	008350	500	645 억	4789682	N	N	38	N	N
111	20241111	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1406	-20	5	-1.40	362717146	256715	47.04	1436	1443	1397	1853	999	1426	1412.92	3.71	-90890	1463	1444	1422	1403	1381	1454	1413	645	427	500	990	1	1	129079090	1815	-703.00	0.60	12	0.20	-2.00	2343.00	2835	20231211	-50.41	1265	20240909	11.15	2630	-46.54	20240102	1265	11.15	20240909	2835	-50.41	20231211	1265	11.15	20240909	3.23	N	008350	500	645 억	4789682	N	N	38	N	N
112	20241111	100222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1411	-15	5	-1.05	264936281	187334	34.33	1436	1443	1397	1853	999	1426	1414.25	3.71	-86181	1463	1444	1422	1403	1381	1454	1413	645	427	500	990	1	1	129079090	1821	-705.50	0.60	12	0.15	-2.00	2343.00	2835	20231211	-50.23	1265	20240909	11.54	2630	-46.35	20240102	1265	11.54	20240909	2835	-50.23	20231211	1265	11.54	20240909	3.23	N	008350	500	645 억	4789682	N	N	38	N	N
113	20241111	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1428	2	2	0.14	51040801	35651	6.53	1436	1443	1424	1853	999	1426	1431.68	3.71	-23245	1463	1444	1422	1403	1381	1454	1413	645	427	500	990	1	1	129079090	1843	-714.00	0.61	12	0.03	-2.00	2343.00	2835	20231211	-49.63	1265	20240909	12.89	2630	-45.70	20240102	1265	12.89	20240909	2835	-49.63	20231211	1265	12.89	20240909	3.23	N	008350	500	645 억	4789682	N	N	38	N	N
114	20241108	160219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1426	28	2	2.00	754001652	527426	414.15	1400	1441	1400	1817	979	1398	1429.59	3.65	74275	1426	1412	1396	1382	1366	1419	1389	645	419	500	970	1	1	129079090	1841	-713.00	0.61	12	0.41	-2.00	2343.00	2835	20231211	-49.70	1265	20240909	12.73	2630	-45.78	20240102	1265	12.73	20240909	2835	-49.70	20231211	1265	12.73	20240909	3.19	N	008350	500	645 억	4715526	N	N	38	N	N
115	20241108	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1425	27	2	1.93	708586922	495478	389.06	1400	1441	1400	1817	979	1398	1430.11	3.65	82602	1426	1412	1396	1382	1366	1419	1389	645	419	500	970	1	1	129079090	1839	-712.50	0.61	12	0.38	-2.00	2343.00	2835	20231211	-49.74	1265	20240909	12.65	2630	-45.82	20240102	1265	12.65	20240909	2835	-49.74	20231211	1265	12.65	20240909	3.19	N	008350	500	645 억	4715526	N	N	38	N	N
116	20241108	140222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1433	35	2	2.50	641463739	448448	352.13	1400	1441	1400	1817	979	1398	1430.41	3.65	89065	1426	1412	1396	1382	1366	1419	1389	645	419	500	970	1	1	129079090	1850	-716.50	0.61	12	0.35	-2.00	2343.00	2835	20231211	-49.45	1265	20240909	13.28	2630	-45.51	20240102	1265	13.28	20240909	2835	-49.45	20231211	1265	13.28	20240909	3.19	N	008350	500	645 억	4715526	N	N	38	N	N
117	20241108	130223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1433	35	2	2.50	586273948	409897	321.86	1400	1441	1400	1817	979	1398	1430.30	3.65	97878	1426	1412	1396	1382	1366	1419	1389	645	419	500	970	1	1	129079090	1850	-716.50	0.61	12	0.32	-2.00	2343.00	2835	20231211	-49.45	1265	20240909	13.28	2630	-45.51	20240102	1265	13.28	20240909	2835	-49.45	20231211	1265	13.28	20240909	3.19	N	008350	500	645 억	4715526	N	N	38	N	N
118	20241108	120224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1435	37	2	2.65	546375370	382052	300.00	1400	1441	1400	1817	979	1398	1430.11	3.65	98350	1426	1412	1396	1382	1366	1419	1389	645	419	500	970	1	1	129079090	1852	-717.50	0.61	12	0.30	-2.00	2343.00	2835	20231211	-49.38	1265	20240909	13.44	2630	-45.44	20240102	1265	13.44	20240909	2835	-49.38	20231211	1265	13.44	20240909	3.19	N	008350	500	645 억	4715526	N	N	38	N	N
119	20241108	110224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1430	32	2	2.29	505305161	353356	277.46	1400	1441	1400	1817	979	1398	1430.02	3.65	93596	1426	1412	1396	1382	1366	1419	1389	645	419	500	970	1	1	129079090	1846	-715.00	0.61	12	0.27	-2.00	2343.00	2835	20231211	-49.56	1265	20240909	13.04	2630	-45.63	20240102	1265	13.04	20240909	2835	-49.56	20231211	1265	13.04	20240909	3.19	N	008350	500	645 억	4715526	N	N	38	N	N
120	20241108	100224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1439	41	2	2.93	389807468	272876	214.27	1400	1440	1400	1817	979	1398	1428.52	3.65	95673	1426	1412	1396	1382	1366	1419	1389	645	419	500	970	1	1	129079090	1857	-719.50	0.61	12	0.21	-2.00	2343.00	2835	20231211	-49.24	1265	20240909	13.75	2630	-45.29	20240102	1265	13.75	20240909	2835	-49.24	20231211	1265	13.75	20240909	3.19	N	008350	500	645 억	4715526	N	N	38	N	N
121	20241108	090221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1429	31	2	2.22	26909802	19090	14.99	1400	1429	1400	1817	979	1398	1409.63	3.65	11075	1426	1412	1396	1382	1366	1419	1389	645	419	500	970	1	1	129079090	1845	-714.50	0.61	12	0.01	-2.00	2343.00	2835	20231211	-49.59	1265	20240909	12.96	2630	-45.67	20240102	1265	12.96	20240909	2835	-49.59	20231211	1265	12.96	20240909	3.19	N	008350	500	645 억	4715526	N	N	38	N	N
122	20241107	160222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1398	1	2	0.07	176690514	126421	34.49	1397	1410	1380	1816	978	1397	1397.64	3.64	18427	1444	1420	1395	1371	1346	1432	1383	645	419	500	970	1	1	129079090	1805	-699.00	0.60	12	0.10	-2.00	2343.00	2835	20231211	-50.69	1265	20240909	10.51	2630	-46.84	20240102	1265	10.51	20240909	2835	-50.69	20231211	1265	10.51	20240909	3.23	N	008350	500	645 억	4697570	N	N	38	N	N
123	20241107	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1403	6	2	0.43	147914902	105857	28.88	1397	1410	1380	1816	978	1397	1397.31	3.64	17724	1444	1420	1395	1371	1346	1432	1383	645	419	500	970	1	1	129079090	1811	-701.50	0.60	12	0.08	-2.00	2343.00	2835	20231211	-50.51	1265	20240909	10.91	2630	-46.65	20240102	1265	10.91	20240909	2835	-50.51	20231211	1265	10.91	20240909	3.23	N	008350	500	645 억	4697570	N	N	47	N	N
124	20241107	140224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1406	9	2	0.64	130379169	93368	25.47	1397	1410	1380	1816	978	1397	1396.40	3.64	17656	1444	1420	1395	1371	1346	1432	1383	645	419	500	970	1	1	129079090	1815	-703.00	0.60	12	0.07	-2.00	2343.00	2835	20231211	-50.41	1265	20240909	11.15	2630	-46.54	20240102	1265	11.15	20240909	2835	-50.41	20231211	1265	11.15	20240909	3.23	N	008350	500	645 억	4697570	N	N	47	N	N
125	20241107	130224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1405	8	2	0.57	117466706	84186	22.97	1397	1410	1380	1816	978	1397	1395.32	3.64	16875	1444	1420	1395	1371	1346	1432	1383	645	419	500	970	1	1	129079090	1814	-702.50	0.60	12	0.07	-2.00	2343.00	2835	20231211	-50.44	1265	20240909	11.07	2630	-46.58	20240102	1265	11.07	20240909	2835	-50.44	20231211	1265	11.07	20240909	3.23	N	008350	500	645 억	4697570	N	N	47	N	N
126	20241107	120223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1409	12	2	0.86	98661710	70811	19.32	1397	1410	1380	1816	978	1397	1393.31	3.64	8380	1444	1420	1395	1371	1346	1432	1383	645	419	500	970	1	1	129079090	1819	-704.50	0.60	12	0.05	-2.00	2343.00	2835	20231211	-50.30	1265	20240909	11.38	2630	-46.43	20240102	1265	11.38	20240909	2835	-50.30	20231211	1265	11.38	20240909	3.23	N	008350	500	645 억	4697570	N	N	47	N	N
127	20241107	110223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1393	-4	5	-0.29	62080628	44737	12.20	1397	1400	1380	1816	978	1397	1387.68	3.64	-2503	1444	1420	1395	1371	1346	1432	1383	645	419	500	970	1	1	129079090	1798	-696.50	0.59	12	0.03	-2.00	2343.00	2835	20231211	-50.86	1265	20240909	10.12	2630	-47.03	20240102	1265	10.12	20240909	2835	-50.86	20231211	1265	10.12	20240909	3.23	N	008350	500	645 억	4697570	N	N	47	N	N
128	20241107	100222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1389	-8	5	-0.57	41098715	29621	8.08	1397	1400	1380	1816	978	1397	1387.49	3.64	-3309	1444	1420	1395	1371	1346	1432	1383	645	419	500	970	1	1	129079090	1793	-694.50	0.59	12	0.02	-2.00	2343.00	2835	20231211	-51.01	1265	20240909	9.80	2630	-47.19	20240102	1265	9.80	20240909	2835	-51.01	20231211	1265	9.80	20240909	3.23	N	008350	500	645 억	4697570	N	N	47	N	N
129	20241107	090222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1399	2	2	0.14	4401236	3150	0.86	1397	1400	1396	1816	978	1397	1397.22	3.64	52	1444	1420	1395	1371	1346	1432	1383	645	419	500	970	1	1	129079090	1806	-699.50	0.60	12	0.00	-2.00	2343.00	2835	20231211	-50.65	1265	20240909	10.59	2630	-46.81	20240102	1265	10.59	20240909	2835	-50.65	20231211	1265	10.59	20240909	3.23	N	008350	500	645 억	4697570	N	N	47	N	N
130	20241106	160223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1397	-9	5	-0.64	506547417	363180	105.74	1396	1419	1370	1827	985	1406	1394.75	3.64	3207	1436	1420	1396	1380	1356	1429	1389	645	421	500	980	1	1	129079090	1803	-698.50	0.60	12	0.28	-2.00	2343.00	2835	20231211	-50.72	1265	20240909	10.43	2630	-46.88	20240102	1265	10.43	20240909	2835	-50.72	20231211	1265	10.43	20240909	3.23	N	008350	500	645 억	4693369	N	N	47	N	N
131	20241106	150230	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1387	-19	5	-1.35	475497834	340845	99.24	1396	1419	1370	1827	985	1406	1395.06	3.64	5375	1436	1420	1396	1380	1356	1429	1389	645	421	500	980	1	1	129079090	1790	-693.50	0.59	12	0.26	-2.00	2343.00	2835	20231211	-51.08	1265	20240909	9.64	2630	-47.26	20240102	1265	9.64	20240909	2835	-51.08	20231211	1265	9.64	20240909	3.23	N	008350	500	645 억	4693369	N	N	17	N	N
132	20241106	140228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1386	-20	5	-1.42	398976309	285560	83.14	1396	1419	1370	1827	985	1406	1397.17	3.64	-7348	1436	1420	1396	1380	1356	1429	1389	645	421	500	980	1	1	129079090	1789	-693.00	0.59	12	0.22	-2.00	2343.00	2835	20231211	-51.11	1265	20240909	9.57	2630	-47.30	20240102	1265	9.57	20240909	2835	-51.11	20231211	1265	9.57	20240909	3.23	N	008350	500	645 억	4693369	N	N	17	N	N
133	20241106	130227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1391	-15	5	-1.07	269165403	191936	55.88	1396	1419	1389	1827	985	1406	1402.37	3.64	-34676	1436	1420	1396	1380	1356	1429	1389	645	421	500	980	1	1	129079090	1795	-695.50	0.59	12	0.15	-2.00	2343.00	2835	20231211	-50.93	1265	20240909	9.96	2630	-47.11	20240102	1265	9.96	20240909	2835	-50.93	20231211	1265	9.96	20240909	3.23	N	008350	500	645 억	4693369	N	N	17	N	N
134	20241106	120222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1409	3	2	0.21	141258102	100287	29.20	1396	1419	1396	1827	985	1406	1408.54	3.64	-4584	1436	1420	1396	1380	1356	1429	1389	645	421	500	980	1	1	129079090	1819	-704.50	0.60	12	0.08	-2.00	2343.00	2835	20231211	-50.30	1265	20240909	11.38	2630	-46.43	20240102	1265	11.38	20240909	2835	-50.30	20231211	1265	11.38	20240909	3.23	N	008350	500	645 억	4693369	N	N	17	N	N
135	20241106	110225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1407	1	2	0.07	117390104	83324	24.26	1396	1419	1396	1827	985	1406	1408.84	3.64	517	1436	1420	1396	1380	1356	1429	1389	645	421	500	980	1	1	129079090	1816	-703.50	0.60	12	0.06	-2.00	2343.00	2835	20231211	-50.37	1265	20240909	11.23	2630	-46.50	20240102	1265	11.23	20240909	2835	-50.37	20231211	1265	11.23	20240909	3.23	N	008350	500	645 억	4693369	N	N	17	N	N
136	20241106	100225	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1409	3	2	0.21	67328796	47793	13.91	1396	1419	1396	1827	985	1406	1408.76	3.64	-2461	1436	1420	1396	1380	1356	1429	1389	645	421	500	980	1	1	129079090	1819	-704.50	0.60	12	0.04	-2.00	2343.00	2835	20231211	-50.30	1265	20240909	11.38	2630	-46.43	20240102	1265	11.38	20240909	2835	-50.30	20231211	1265	11.38	20240909	3.23	N	008350	500	645 억	4693369	N	N	17	N	N
137	20241106	090223	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1406	0	3	0.00	4479047	3207	0.93	1396	1408	1396	1827	985	1406	1396.65	3.64	413	1436	1420	1396	1380	1356	1429	1389	645	421	500	980	1	1	129079090	1815	-703.00	0.60	12	0.00	-2.00	2343.00	2835	20231211	-50.41	1265	20240909	11.15	2630	-46.54	20240102	1265	11.15	20240909	2835	-50.41	20231211	1265	11.15	20240909	3.23	N	008350	500	645 억	4693369	N	N	17	N	N
138	20241105	160220	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1406	20	2	1.44	479166143	342822	184.47	1372	1412	1372	1801	971	1386	1397.71	3.54	121216	1410	1398	1375	1363	1340	1404	1369	645	415	500	970	1	1	129079090	1815	-703.00	0.60	12	0.27	-2.00	2343.00	2835	20231211	-50.41	1265	20240909	11.15	2630	-46.54	20240102	1265	11.15	20240909	2835	-50.41	20231211	1265	11.15	20240909	3.18	N	008350	500	645 억	4567847	N	N	17	N	N
139	20241105	150224	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1406	20	2	1.44	459595137	328884	176.97	1372	1412	1372	1801	971	1386	1397.44	3.54	127202	1410	1398	1375	1363	1340	1404	1369	645	415	500	970	1	1	129079090	1815	-703.00	0.60	12	0.25	-2.00	2343.00	2835	20231211	-50.41	1265	20240909	11.15	2630	-46.54	20240102	1265	11.15	20240909	2835	-50.41	20231211	1265	11.15	20240909	3.18	N	008350	500	645 억	4567847	N	N	12	N	N
140	20241105	140221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1409	23	2	1.66	427865167	306247	164.79	1372	1412	1372	1801	971	1386	1397.12	3.54	116864	1410	1398	1375	1363	1340	1404	1369	645	415	500	970	1	1	129079090	1819	-704.50	0.60	12	0.24	-2.00	2343.00	2835	20231211	-50.30	1265	20240909	11.38	2630	-46.43	20240102	1265	11.38	20240909	2835	-50.30	20231211	1265	11.38	20240909	3.18	N	008350	500	645 억	4567847	N	N	12	N	N
141	20241105	130221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1400	14	2	1.01	358766866	256959	138.27	1372	1412	1372	1801	971	1386	1396.20	3.54	101054	1410	1398	1375	1363	1340	1404	1369	645	415	500	970	1	1	129079090	1807	-700.00	0.60	12	0.20	-2.00	2343.00	2835	20231211	-50.62	1265	20240909	10.67	2630	-46.77	20240102	1265	10.67	20240909	2835	-50.62	20231211	1265	10.67	20240909	3.18	N	008350	500	645 억	4567847	N	N	12	N	N
142	20241105	120221	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1401	15	2	1.08	341678810	244756	131.70	1372	1412	1372	1801	971	1386	1396.00	3.54	99701	1410	1398	1375	1363	1340	1404	1369	645	415	500	970	1	1	129079090	1808	-700.50	0.60	12	0.19	-2.00	2343.00	2835	20231211	-50.58	1265	20240909	10.75	2630	-46.73	20240102	1265	10.75	20240909	2835	-50.58	20231211	1265	10.75	20240909	3.18	N	008350	500	645 억	4567847	N	N	12	N	N
143	20241105	110217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1403	17	2	1.23	303612937	217650	117.12	1372	1412	1372	1801	971	1386	1394.96	3.54	102937	1410	1398	1375	1363	1340	1404	1369	645	415	500	970	1	1	129079090	1811	-701.50	0.60	12	0.17	-2.00	2343.00	2835	20231211	-50.51	1265	20240909	10.91	2630	-46.65	20240102	1265	10.91	20240909	2835	-50.51	20231211	1265	10.91	20240909	3.18	N	008350	500	645 억	4567847	N	N	12	N	N
144	20241105	100219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1395	9	2	0.65	265110668	190168	102.33	1372	1412	1372	1801	971	1386	1394.09	3.54	112419	1410	1398	1375	1363	1340	1404	1369	645	415	500	970	1	1	129079090	1801	-697.50	0.60	12	0.15	-2.00	2343.00	2835	20231211	-50.79	1265	20240909	10.28	2630	-46.96	20240102	1265	10.28	20240909	2835	-50.79	20231211	1265	10.28	20240909	3.18	N	008350	500	645 억	4567847	N	N	12	N	N
145	20241105	090219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1384	-2	5	-0.14	8853552	6453	3.47	1372	1384	1372	1801	971	1386	1372.01	3.54	1901	1410	1398	1375	1363	1340	1404	1369	645	415	500	970	1	1	129079090	1786	-692.00	0.59	12	0.00	-2.00	2343.00	2835	20231211	-51.18	1265	20240909	9.41	2630	-47.38	20240102	1265	9.41	20240909	2835	-51.18	20231211	1265	9.41	20240909	3.18	N	008350	500	645 억	4567847	N	N	12	N	N
146	20241104	160219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1386	29	2	2.14	253908757	184416	70.86	1352	1387	1352	1764	950	1357	1376.83	3.52	19637	1387	1371	1363	1347	1339	1368	1344	645	407	500	940	1	1	129079090	1789	-693.00	0.59	12	0.14	-2.00	2343.00	2835	20231211	-51.11	1265	20240909	9.57	2630	-47.30	20240102	1265	9.57	20240909	2835	-51.11	20231211	1265	9.57	20240909	3.21	N	008350	500	645 억	4549848	N	N	12	N	N
147	20241104	150222	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1385	28	2	2.06	232672124	169089	64.97	1352	1385	1352	1764	950	1357	1376.03	3.52	13596	1387	1371	1363	1347	1339	1368	1344	645	407	500	940	1	1	129079090	1788	-692.50	0.59	12	0.13	-2.00	2343.00	2835	20231211	-51.15	1265	20240909	9.49	2630	-47.34	20240102	1265	9.49	20240909	2835	-51.15	20231211	1265	9.49	20240909	3.21	N	008350	500	645 억	4549848	N	N	4	N	N
148	20241104	140219	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1381	24	2	1.77	204821985	148935	57.23	1352	1385	1352	1764	950	1357	1375.24	3.52	9424	1387	1371	1363	1347	1339	1368	1344	645	407	500	940	1	1	129079090	1783	-690.50	0.59	12	0.12	-2.00	2343.00	2835	20231211	-51.29	1265	20240909	9.17	2630	-47.49	20240102	1265	9.17	20240909	2835	-51.29	20231211	1265	9.17	20240909	3.21	N	008350	500	645 억	4549848	N	N	4	N	N
149	20241104	130159	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1384	27	2	1.99	182208743	132561	50.94	1352	1385	1352	1764	950	1357	1374.53	3.52	13734	1387	1371	1363	1347	1339	1368	1344	645	407	500	940	1	1	129079090	1786	-692.00	0.59	12	0.10	-2.00	2343.00	2835	20231211	-51.18	1265	20240909	9.41	2630	-47.38	20240102	1265	9.41	20240909	2835	-51.18	20231211	1265	9.41	20240909	3.21	N	008350	500	645 억	4549848	N	N	4	N	N
150	20241104	120217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1380	23	2	1.69	130343047	95046	36.52	1352	1384	1352	1764	950	1357	1371.37	3.52	-12432	1387	1371	1363	1347	1339	1368	1344	645	407	500	940	1	1	129079090	1781	-690.00	0.59	12	0.07	-2.00	2343.00	2835	20231211	-51.32	1265	20240909	9.09	2630	-47.53	20240102	1265	9.09	20240909	2835	-51.32	20231211	1265	9.09	20240909	3.21	N	008350	500	645 억	4549848	N	N	4	N	N
151	20241104	110217	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1381	24	2	1.77	105968185	77381	29.73	1352	1384	1352	1764	950	1357	1369.43	3.52	-14998	1387	1371	1363	1347	1339	1368	1344	645	407	500	940	1	1	129079090	1783	-690.50	0.59	12	0.06	-2.00	2343.00	2835	20231211	-51.29	1265	20240909	9.17	2630	-47.49	20240102	1265	9.17	20240909	2835	-51.29	20231211	1265	9.17	20240909	3.21	N	008350	500	645 억	4549848	N	N	4	N	N
152	20241104	100216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1374	17	2	1.25	62655223	45973	17.67	1352	1375	1352	1764	950	1357	1362.87	3.52	-17488	1387	1371	1363	1347	1339	1368	1344	645	407	500	940	1	1	129079090	1774	-687.00	0.59	12	0.04	-2.00	2343.00	2835	20231211	-51.53	1265	20240909	8.62	2630	-47.76	20240102	1265	8.62	20240909	2835	-51.53	20231211	1265	8.62	20240909	3.21	N	008350	500	645 억	4549848	N	N	4	N	N
153	20241104	090215	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1363	6	2	0.44	220487	163	0.06	1352	1363	1352	1764	950	1357	1352.68	3.52	-1	1387	1371	1363	1347	1339	1368	1344	645	407	500	940	1	1	129079090	1759	-681.50	0.58	12	0.00	-2.00	2343.00	2835	20231211	-51.92	1265	20240909	7.75	2630	-48.17	20240102	1265	7.75	20240909	2835	-51.92	20231211	1265	7.75	20240909	3.21	N	008350	500	645 억	4549848	N	N	4	N	N
154	20241101	160211	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1357	-14	5	-1.02	353964578	259376	61.38	1374	1379	1355	1782	960	1371	1364.68	3.58	-68722	1409	1390	1370	1351	1331	1399	1360	645	411	500	950	1	1	129079090	1752	-678.50	0.58	12	0.20	-2.00	2343.00	2835	20231211	-52.13	1265	20240909	7.27	2630	-48.40	20240102	1265	7.27	20240909	2835	-52.13	20231211	1265	7.27	20240909	3.20	N	008350	500	645 억	4617237	N	N	4	N	N
155	20241101	150216	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1359	-12	5	-0.88	313987145	229929	54.41	1374	1379	1355	1782	960	1371	1365.58	3.58	-54768	1409	1390	1370	1351	1331	1399	1360	645	411	500	950	1	1	129079090	1754	-679.50	0.58	12	0.18	-2.00	2343.00	2835	20231211	-52.06	1265	20240909	7.43	2630	-48.33	20240102	1265	7.43	20240909	2835	-52.06	20231211	1265	7.43	20240909	3.20	N	008350	500	645 억	4617237	N	N	10	N	N
156	20241101	140213	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1361	-10	5	-0.73	230453539	168508	39.88	1374	1379	1355	1782	960	1371	1367.61	3.58	-80041	1409	1390	1370	1351	1331	1399	1360	645	411	500	950	1	1	129079090	1757	-680.50	0.58	12	0.13	-2.00	2343.00	2835	20231211	-51.99	1265	20240909	7.59	2630	-48.25	20240102	1265	7.59	20240909	2835	-51.99	20231211	1265	7.59	20240909	3.20	N	008350	500	645 억	4617237	N	N	10	N	N
157	20241101	130227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1377	6	2	0.44	199439245	145825	34.51	1374	1379	1355	1782	960	1371	1367.66	3.58	-79288	1409	1390	1370	1351	1331	1399	1360	645	411	500	950	1	1	129079090	1777	-688.50	0.59	12	0.11	-2.00	2343.00	2835	20231211	-51.43	1265	20240909	8.85	2630	-47.64	20240102	1265	8.85	20240909	2835	-51.43	20231211	1265	8.85	20240909	3.20	N	008350	500	645 억	4617237	N	N	10	N	N
158	20241101	120228	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1375	4	2	0.29	162264394	118792	28.11	1374	1376	1355	1782	960	1371	1365.95	3.58	-65027	1409	1390	1370	1351	1331	1399	1360	645	411	500	950	1	1	129079090	1775	-687.50	0.59	12	0.09	-2.00	2343.00	2835	20231211	-51.50	1265	20240909	8.70	2630	-47.72	20240102	1265	8.70	20240909	2835	-51.50	20231211	1265	8.70	20240909	3.20	N	008350	500	645 억	4617237	N	N	10	N	N
159	20241101	110226	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1364	-7	5	-0.51	115184590	84409	19.97	1374	1374	1355	1782	960	1371	1364.60	3.58	-52773	1409	1390	1370	1351	1331	1399	1360	645	411	500	950	1	1	129079090	1761	-682.00	0.58	12	0.07	-2.00	2343.00	2835	20231211	-51.89	1265	20240909	7.83	2630	-48.14	20240102	1265	7.83	20240909	2835	-51.89	20231211	1265	7.83	20240909	3.20	N	008350	500	645 억	4617237	N	N	10	N	N
160	20241101	100227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1359	-12	5	-0.88	77643634	56852	13.45	1374	1374	1355	1782	960	1371	1365.72	3.58	-39846	1409	1390	1370	1351	1331	1399	1360	645	411	500	950	1	1	129079090	1754	-679.50	0.58	12	0.04	-2.00	2343.00	2835	20231211	-52.06	1265	20240909	7.43	2630	-48.33	20240102	1265	7.43	20240909	2835	-52.06	20231211	1265	7.43	20240909	3.20	N	008350	500	645 억	4617237	N	N	10	N	N
161	20241101	090227	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1373	2	2	0.15	12073364	8790	2.08	1374	1374	1368	1782	960	1371	1373.53	3.58	-7573	1409	1390	1370	1351	1331	1399	1360	645	411	500	950	1	1	129079090	1772	-686.50	0.59	12	0.01	-2.00	2343.00	2835	20231211	-51.57	1265	20240909	8.54	2630	-47.79	20240102	1265	8.54	20240909	2835	-51.57	20231211	1265	8.54	20240909	3.20	N	008350	500	645 억	4617237	N	N	10	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History