KissMeData/069460/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

66 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	160649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1360	0	3	0.00	668262618	491324	166.61	1380	1383	1310	1768	952	1360	1360.13	1.32	-28945	1423	1391	1348	1316	1273	1407	1332	338	408	500	920	1	1	67584776	919	26.15	0.97	12	0.73	52.00	1404.00	1456	20231123	-6.59	921	20240621	47.67	1422	-4.36	20241127	921	47.67	20240621	1422	-4.36	20241127	921	47.67	20240621	8.66	N	069460	500	337 억	893266	N	N	3	N	N
3	20241129	150705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1366	6	2	0.44	627928576	461673	156.56	1380	1383	1310	1768	952	1360	1360.12	1.32	-36809	1423	1391	1348	1316	1273	1407	1332	338	408	500	920	1	1	67584776	923	26.27	0.97	12	0.68	52.00	1404.00	1456	20231123	-6.18	921	20240621	48.32	1422	-3.94	20241127	921	48.32	20240621	1422	-3.94	20241127	921	48.32	20240621	8.66	N	069460	500	337 억	893266	N	N	3	N	N
4	20241129	140707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1360	0	3	0.00	415338254	307199	104.17	1380	1383	1310	1768	952	1360	1352.02	1.32	-34200	1423	1391	1348	1316	1273	1407	1332	338	408	500	920	1	1	67584776	919	26.15	0.97	12	0.45	52.00	1404.00	1456	20231123	-6.59	921	20240621	47.67	1422	-4.36	20241127	921	47.67	20240621	1422	-4.36	20241127	921	47.67	20240621	8.66	N	069460	500	337 억	893266	N	N	3	N	N
5	20241129	130705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1360	0	3	0.00	286928742	212792	72.16	1380	1383	1310	1768	952	1360	1348.40	1.32	-26067	1423	1391	1348	1316	1273	1407	1332	338	408	500	920	1	1	67584776	919	26.15	0.97	12	0.31	52.00	1404.00	1456	20231123	-6.59	921	20240621	47.67	1422	-4.36	20241127	921	47.67	20240621	1422	-4.36	20241127	921	47.67	20240621	8.66	N	069460	500	337 억	893266	N	N	3	N	N
6	20241129	120707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1355	-5	5	-0.37	174381257	130132	44.13	1380	1380	1310	1768	952	1360	1340.03	1.32	-7340	1423	1391	1348	1316	1273	1407	1332	338	408	500	920	1	1	67584776	916	26.06	0.97	12	0.19	52.00	1404.00	1456	20231123	-6.94	921	20240621	47.12	1422	-4.71	20241127	921	47.12	20240621	1422	-4.71	20241127	921	47.12	20240621	8.66	N	069460	500	337 억	893266	N	N	3	N	N
7	20241129	110708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1339	-21	5	-1.54	128098089	95639	32.43	1380	1380	1310	1768	952	1360	1339.39	1.32	-8577	1423	1391	1348	1316	1273	1407	1332	338	408	500	920	1	1	67584776	905	25.75	0.95	12	0.14	52.00	1404.00	1456	20231123	-8.04	921	20240621	45.39	1422	-5.84	20241127	921	45.39	20240621	1422	-5.84	20241127	921	45.39	20240621	8.66	N	069460	500	337 억	893266	N	N	3	N	N
8	20241129	100705	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1330	-30	5	-2.21	62782845	46826	15.88	1380	1380	1310	1768	952	1360	1340.77	1.32	-12028	1423	1391	1348	1316	1273	1407	1332	338	408	500	920	1	1	67584776	899	25.58	0.95	12	0.07	52.00	1404.00	1456	20231123	-8.65	921	20240621	44.41	1422	-6.47	20241127	921	44.41	20240621	1422	-6.47	20241127	921	44.41	20240621	8.66	N	069460	500	337 억	893266	N	N	3	N	N
9	20241129	090706	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1359	-1	5	-0.07	14290397	10531	3.57	1380	1380	1310	1768	952	1360	1356.98	1.32	-1639	1423	1391	1348	1316	1273	1407	1332	338	408	500	920	1	1	67584776	918	26.13	0.97	12	0.02	52.00	1404.00	1456	20231123	-6.66	921	20240621	47.56	1422	-4.43	20241127	921	47.56	20240621	1422	-4.43	20241127	921	47.56	20240621	8.66	N	069460	500	337 억	893266	N	N	3	N	N
10	20241128	160658	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1360	0	3	0.00	394387174	294593	19.00	1336	1380	1305	1768	952	1360	1338.75	1.36	-13616	1506	1432	1348	1274	1190	1391	1233	338	408	500	920	1	1	67544896	919	26.15	0.97	12	0.44	52.00	1404.00	1456	20231123	-6.59	921	20240621	47.67	1422	-4.36	20241127	921	47.67	20240621	1422	-4.36	20241127	921	47.67	20240621	8.69	N	069460	500	337 억	916010	N	N	3	N	N
11	20241128	150710	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1360	0	3	0.00	373295239	279043	18.00	1336	1380	1305	1768	952	1360	1337.77	1.36	-14968	1506	1432	1348	1274	1190	1391	1233	338	408	500	920	1	1	67544896	919	26.15	0.97	12	0.41	52.00	1404.00	1456	20231123	-6.59	921	20240621	47.67	1422	-4.36	20241127	921	47.67	20240621	1422	-4.36	20241127	921	47.67	20240621	8.69	N	069460	500	337 억	916010	N	N	0	N	N
12	20241128	140708	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1355	-5	5	-0.37	279441723	209761	13.53	1336	1380	1305	1768	952	1360	1332.19	1.36	-13770	1506	1432	1348	1274	1190	1391	1233	338	408	500	920	1	1	67544896	915	26.06	0.97	12	0.31	52.00	1404.00	1456	20231123	-6.94	921	20240621	47.12	1422	-4.71	20241127	921	47.12	20240621	1422	-4.71	20241127	921	47.12	20240621	8.69	N	069460	500	337 억	916010	N	N	0	N	N
13	20241128	130707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1318	-42	5	-3.09	189941706	143323	9.24	1336	1380	1305	1768	952	1360	1325.27	1.36	-6817	1506	1432	1348	1274	1190	1391	1233	338	408	500	920	1	1	67544896	890	25.35	0.94	12	0.21	52.00	1404.00	1456	20231123	-9.48	921	20240621	43.11	1422	-7.31	20241127	921	43.11	20240621	1422	-7.31	20241127	921	43.11	20240621	8.69	N	069460	500	337 억	916010	N	N	0	N	N
14	20241128	120709	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1315	-45	5	-3.31	161073451	121408	7.83	1336	1380	1305	1768	952	1360	1326.71	1.36	-8009	1506	1432	1348	1274	1190	1391	1233	338	408	500	920	1	1	67544896	888	25.29	0.94	12	0.18	52.00	1404.00	1456	20231123	-9.68	921	20240621	42.78	1422	-7.52	20241127	921	42.78	20240621	1422	-7.52	20241127	921	42.78	20240621	8.69	N	069460	500	337 억	916010	N	N	0	N	N
15	20241128	110711	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1329	-31	5	-2.28	148099774	111559	7.20	1336	1380	1305	1768	952	1360	1327.55	1.36	-5272	1506	1432	1348	1274	1190	1391	1233	338	408	500	920	1	1	67544896	898	25.56	0.95	12	0.17	52.00	1404.00	1456	20231123	-8.72	921	20240621	44.30	1422	-6.54	20241127	921	44.30	20240621	1422	-6.54	20241127	921	44.30	20240621	8.69	N	069460	500	337 억	916010	N	N	0	N	N
16	20241128	100710	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1336	-24	5	-1.76	136258470	102657	6.62	1336	1380	1305	1768	952	1360	1327.32	1.36	745	1506	1432	1348	1274	1190	1391	1233	338	408	500	920	1	1	67544896	902	25.69	0.95	12	0.15	52.00	1404.00	1456	20231123	-8.24	921	20240621	45.06	1422	-6.05	20241127	921	45.06	20240621	1422	-6.05	20241127	921	45.06	20240621	8.69	N	069460	500	337 억	916010	N	N	0	N	N
17	20241128	090707	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1341	-19	5	-1.40	7000224	5192	0.33	1336	1380	1336	1768	952	1360	1348.27	1.36	-269	1506	1432	1348	1274	1190	1391	1233	338	408	500	920	1	1	67544896	906	25.79	0.96	12	0.01	52.00	1404.00	1456	20231123	-7.90	921	20240621	45.60	1422	-5.70	20241127	921	45.60	20240621	1422	-5.70	20241127	921	45.60	20240621	8.69	N	069460	500	337 억	916010	N	N	0	N	N
18	20241127	160651	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1360	-29	5	-2.09	2052670965	1548921	158.37	1422	1422	1264	1805	973	1389	1325.22	1.75	-272576	1457	1422	1364	1329	1271	1440	1347	338	416	500	940	1	1	67544896	919	26.15	0.97	12	2.29	52.00	1404.00	1456	20231123	-6.59	921	20240621	47.67	1422	-4.36	20241127	921	47.67	20240621	1422	-4.36	20241127	921	47.67	20240621	9.01	N	069460	500	337 억	1178689	N	N	4	N	N
19	20241127	150704	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1340	-49	5	-3.53	2013965639	1520159	155.43	1422	1422	1264	1805	973	1389	1324.83	1.75	-279002	1457	1422	1364	1329	1271	1440	1347	338	416	500	940	1	1	67544896	905	25.77	0.95	12	2.25	52.00	1404.00	1456	20231123	-7.97	921	20240621	45.49	1422	-5.77	20241127	921	45.49	20240621	1422	-5.77	20241127	921	45.49	20240621	9.01	N	069460	500	337 억	1178689	N	N	4	N	N
20	20241127	140705	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1338	-51	5	-3.67	1846743319	1395962	142.73	1422	1422	1264	1805	973	1389	1322.91	1.75	-282444	1457	1422	1364	1329	1271	1440	1347	338	416	500	940	1	1	67544896	904	25.73	0.95	12	2.07	52.00	1404.00	1456	20231123	-8.10	921	20240621	45.28	1422	-5.91	20241127	921	45.28	20240621	1422	-5.91	20241127	921	45.28	20240621	9.01	N	069460	500	337 억	1178689	N	N	4	N	N
21	20241127	130658	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1309	-80	5	-5.76	1597725955	1206694	123.38	1422	1422	1264	1805	973	1389	1324.05	1.75	-284651	1457	1422	1364	1329	1271	1440	1347	338	416	500	940	1	1	67544896	884	25.17	0.93	12	1.79	52.00	1404.00	1456	20231123	-10.10	921	20240621	42.13	1422	-7.95	20241127	921	42.13	20240621	1422	-7.95	20241127	921	42.13	20240621	9.01	N	069460	500	337 억	1178689	N	N	4	N	N
22	20241127	120704	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1308	-81	5	-5.83	1244363793	933687	95.46	1422	1422	1285	1805	973	1389	1332.74	1.75	-270104	1457	1422	1364	1329	1271	1440	1347	338	416	500	940	1	1	67544896	883	25.15	0.93	12	1.38	52.00	1404.00	1456	20231123	-10.16	921	20240621	42.02	1422	-8.02	20241127	921	42.02	20240621	1422	-8.02	20241127	921	42.02	20240621	9.01	N	069460	500	337 억	1178689	N	N	4	N	N
23	20241127	110703	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1349	-40	5	-2.88	1055639870	790756	80.85	1422	1422	1285	1805	973	1389	1334.97	1.75	-195637	1457	1422	1364	1329	1271	1440	1347	338	416	500	940	1	1	67544896	911	25.94	0.96	12	1.17	52.00	1404.00	1456	20231123	-7.35	921	20240621	46.47	1422	-5.13	20241127	921	46.47	20240621	1422	-5.13	20241127	921	46.47	20240621	9.01	N	069460	500	337 억	1178689	N	N	4	N	N
24	20241127	100702	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1352	-37	5	-2.66	829418377	623307	63.73	1422	1422	1285	1805	973	1389	1330.66	1.75	-127166	1457	1422	1364	1329	1271	1440	1347	338	416	500	940	1	1	67544896	913	26.00	0.96	12	0.92	52.00	1404.00	1456	20231123	-7.14	921	20240621	46.80	1422	-4.92	20241127	921	46.80	20240621	1422	-4.92	20241127	921	46.80	20240621	9.01	N	069460	500	337 억	1178689	N	N	4	N	N
25	20241127	090701	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1362	-27	5	-1.94	71063800	51231	5.24	1422	1422	1352	1805	973	1389	1387.12	1.75	-14561	1457	1422	1364	1329	1271	1440	1347	338	416	500	940	1	1	67544896	920	26.19	0.97	12	0.08	52.00	1404.00	1456	20231123	-6.46	921	20240621	47.88	1422	-4.22	20241127	921	47.88	20240621	1422	-4.22	20241127	921	47.88	20240621	9.01	N	069460	500	337 억	1178689	N	N	4	N	N
26	20241126	160654	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1389	59	2	4.44	1323224159	976213	100.03	1318	1399	1306	1729	931	1330	1355.44	1.62	77654	1396	1363	1307	1274	1218	1379	1290	338	399	500	900	1	1	67544896	938	26.71	0.99	12	1.45	52.00	1404.00	1456	20231123	-4.60	921	20240621	50.81	1399	-0.71	20241126	921	50.81	20240621	1399	-0.71	20241126	921	50.81	20240621	8.94	N	069460	500	337 억	1097108	N	N	4	N	N
27	20241126	150700	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1367	37	2	2.78	1254872469	926850	94.97	1318	1399	1306	1729	931	1330	1353.91	1.62	77806	1396	1363	1307	1274	1218	1379	1290	338	399	500	900	1	1	67544896	923	26.29	0.97	12	1.37	52.00	1404.00	1456	20231123	-6.11	921	20240621	48.43	1399	-2.29	20241126	921	48.43	20240621	1399	-2.29	20241126	921	48.43	20240621	8.94	N	069460	500	337 억	1097108	N	N	0	N	N
28	20241126	140658	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1365	35	2	2.63	723699124	541762	55.51	1318	1371	1306	1729	931	1330	1335.82	1.62	-55321	1396	1363	1307	1274	1218	1379	1290	338	399	500	900	1	1	67544896	922	26.25	0.97	12	0.80	52.00	1404.00	1456	20231123	-6.25	921	20240621	48.21	1371	-0.44	20241126	921	48.21	20240621	1371	-0.44	20241126	921	48.21	20240621	8.94	N	069460	500	337 억	1097108	N	N	0	N	N
29	20241126	130656	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1331	1	2	0.08	520085746	391591	40.12	1318	1370	1306	1729	931	1330	1328.14	1.62	-85226	1396	1363	1307	1274	1218	1379	1290	338	399	500	900	1	1	67544896	899	25.60	0.95	12	0.58	52.00	1404.00	1456	20231123	-8.59	921	20240621	44.52	1370	-2.85	20241126	921	44.52	20240621	1370	-2.85	20241126	921	44.52	20240621	8.94	N	069460	500	337 억	1097108	N	N	0	N	N
30	20241126	120701	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1333	3	2	0.23	451792283	340007	34.84	1318	1370	1306	1729	931	1330	1328.77	1.62	-51409	1396	1363	1307	1274	1218	1379	1290	338	399	500	900	1	1	67544896	900	25.63	0.95	12	0.50	52.00	1404.00	1456	20231123	-8.45	921	20240621	44.73	1370	-2.70	20241126	921	44.73	20240621	1370	-2.70	20241126	921	44.73	20240621	8.94	N	069460	500	337 억	1097108	N	N	0	N	N
31	20241126	110707	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1323	-7	5	-0.53	347069342	260853	26.73	1318	1370	1306	1729	931	1330	1330.52	1.62	-18895	1396	1363	1307	1274	1218	1379	1290	338	399	500	900	1	1	67544896	894	25.44	0.94	12	0.39	52.00	1404.00	1456	20231123	-9.13	921	20240621	43.65	1370	-3.43	20241126	921	43.65	20240621	1370	-3.43	20241126	921	43.65	20240621	8.94	N	069460	500	337 억	1097108	N	N	0	N	N
32	20241126	100706	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1344	14	2	1.05	235427532	176822	18.12	1318	1370	1306	1729	931	1330	1331.44	1.62	23123	1396	1363	1307	1274	1218	1379	1290	338	399	500	900	1	1	67544896	908	25.85	0.96	12	0.26	52.00	1404.00	1456	20231123	-7.69	921	20240621	45.93	1370	-1.90	20241126	921	45.93	20240621	1370	-1.90	20241126	921	45.93	20240621	8.94	N	069460	500	337 억	1097108	N	N	0	N	N
33	20241126	090700	57	100.00	KOSPI	신고가	철강.금속	N	N	N	N	N	1331	1	2	0.08	23679684	17681	1.81	1318	1370	1318	1729	931	1330	1339.27	1.62	195	1396	1363	1307	1274	1218	1379	1290	338	399	500	900	1	1	67544896	899	25.60	0.95	12	0.03	52.00	1404.00	1456	20231123	-8.59	921	20240621	44.52	1370	-2.85	20241126	921	44.52	20240621	1370	-2.85	20241126	921	44.52	20240621	8.94	N	069460	500	337 억	1097108	N	N	0	N	N
34	20241125	160644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1330	77	2	6.15	1280251811	975836	439.41	1260	1340	1251	1628	878	1253	1311.93	1.08	363266	1288	1270	1243	1225	1198	1279	1234	338	375	500	850	1	1	67544896	898	25.58	0.95	12	1.44	52.00	1404.00	1456	20231123	-8.65	921	20240621	44.41	1348	-1.34	20240704	921	44.41	20240621	1348	-1.34	20240704	921	44.41	20240621	8.71	N	069460	500	337 억	728455	N	N	2	N	N
35	20241125	150656	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1326	73	2	5.83	1174032101	895626	403.29	1260	1340	1251	1628	878	1253	1310.85	1.08	354669	1288	1270	1243	1225	1198	1279	1234	338	375	500	850	1	1	67544896	896	25.50	0.94	12	1.33	52.00	1404.00	1456	20231123	-8.93	921	20240621	43.97	1348	-1.63	20240704	921	43.97	20240621	1348	-1.63	20240704	921	43.97	20240621	8.71	N	069460	500	337 억	728455	N	N	2	N	N
36	20241125	140655	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1328	75	2	5.99	1108662436	846402	381.13	1260	1340	1251	1628	878	1253	1309.85	1.08	333186	1288	1270	1243	1225	1198	1279	1234	338	375	500	850	1	1	67544896	897	25.54	0.95	12	1.25	52.00	1404.00	1456	20231123	-8.79	921	20240621	44.19	1348	-1.48	20240704	921	44.19	20240621	1348	-1.48	20240704	921	44.19	20240621	8.71	N	069460	500	337 억	728455	N	N	2	N	N
37	20241125	130649	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1323	70	2	5.59	1042511835	796564	358.69	1260	1340	1251	1628	878	1253	1308.76	1.08	319210	1288	1270	1243	1225	1198	1279	1234	338	375	500	850	1	1	67544896	894	25.44	0.94	12	1.18	52.00	1404.00	1456	20231123	-9.13	921	20240621	43.65	1348	-1.85	20240704	921	43.65	20240621	1348	-1.85	20240704	921	43.65	20240621	8.71	N	069460	500	337 억	728455	N	N	2	N	N
38	20241125	120658	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1325	72	2	5.75	942562681	720930	324.63	1260	1340	1251	1628	878	1253	1307.43	1.08	305486	1288	1270	1243	1225	1198	1279	1234	338	375	500	850	1	1	67544896	895	25.48	0.94	12	1.07	52.00	1404.00	1456	20231123	-9.00	921	20240621	43.87	1348	-1.71	20240704	921	43.87	20240621	1348	-1.71	20240704	921	43.87	20240621	8.71	N	069460	500	337 억	728455	N	N	2	N	N
39	20241125	110652	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1328	75	2	5.99	753213791	578300	260.40	1260	1329	1251	1628	878	1253	1302.46	1.08	231575	1288	1270	1243	1225	1198	1279	1234	338	375	500	850	1	1	67544896	897	25.54	0.95	12	0.86	52.00	1404.00	1456	20231123	-8.79	921	20240621	44.19	1348	-1.48	20240704	921	44.19	20240621	1348	-1.48	20240704	921	44.19	20240621	8.71	N	069460	500	337 억	728455	N	N	2	N	N
40	20241125	100646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1306	53	2	4.23	348074982	270246	121.69	1260	1308	1251	1628	878	1253	1287.99	1.08	134842	1288	1270	1243	1225	1198	1279	1234	338	375	500	850	1	1	67544896	882	25.12	0.93	12	0.40	52.00	1404.00	1456	20231123	-10.30	921	20240621	41.80	1348	-3.12	20240704	921	41.80	20240621	1348	-3.12	20240704	921	41.80	20240621	8.71	N	069460	500	337 억	728455	N	N	2	N	N
41	20241125	090645	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1251	-2	5	-0.16	2150199	1711	0.77	1260	1264	1251	1628	878	1253	1256.69	1.08	141	1288	1270	1243	1225	1198	1279	1234	338	375	500	850	1	1	67544896	845	24.06	0.89	12	0.00	52.00	1404.00	1456	20231123	-14.08	921	20240621	35.83	1348	-7.20	20240704	921	35.83	20240621	1348	-7.20	20240704	921	35.83	20240621	8.71	N	069460	500	337 억	728455	N	N	2	N	N
42	20241122	160612	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1253	15	2	1.21	277094519	221539	72.29	1240	1261	1216	1609	867	1238	1250.77	1.02	29593	1274	1255	1224	1205	1174	1265	1215	338	371	500	840	1	1	67544896	846	24.10	0.89	12	0.33	52.00	1404.00	1456	20231123	-13.94	921	20240621	36.05	1348	-7.05	20240704	921	36.05	20240621	1456	-13.94	20231123	921	36.05	20240621	8.71	N	069460	500	337 억	691274	N	N	2	N	N
43	20241122	150618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1254	16	2	1.29	249996146	199922	65.23	1240	1261	1216	1609	867	1238	1250.47	1.02	27318	1274	1255	1224	1205	1174	1265	1215	338	371	500	840	1	1	67544896	847	24.12	0.89	12	0.30	52.00	1404.00	1456	20231123	-13.87	921	20240621	36.16	1348	-6.97	20240704	921	36.16	20240621	1456	-13.87	20231123	921	36.16	20240621	8.71	N	069460	500	337 억	691274	N	N	0	N	N
44	20241122	140621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1259	21	2	1.70	227929332	182335	59.50	1240	1261	1216	1609	867	1238	1250.06	1.02	30357	1274	1255	1224	1205	1174	1265	1215	338	371	500	840	1	1	67544896	850	24.21	0.90	12	0.27	52.00	1404.00	1456	20231123	-13.53	921	20240621	36.70	1348	-6.60	20240704	921	36.70	20240621	1456	-13.53	20231123	921	36.70	20240621	8.71	N	069460	500	337 억	691274	N	N	0	N	N
45	20241122	130618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1246	8	2	0.65	165288140	132298	43.17	1240	1261	1216	1609	867	1238	1249.36	1.02	12895	1274	1255	1224	1205	1174	1265	1215	338	371	500	840	1	1	67544896	842	23.96	0.89	12	0.20	52.00	1404.00	1456	20231123	-14.42	921	20240621	35.29	1348	-7.57	20240704	921	35.29	20240621	1456	-14.42	20231123	921	35.29	20240621	8.71	N	069460	500	337 억	691274	N	N	0	N	N
46	20241122	120621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1244	6	2	0.48	128802723	102985	33.60	1240	1261	1216	1609	867	1238	1250.69	1.02	14959	1274	1255	1224	1205	1174	1265	1215	338	371	500	840	1	1	67544896	840	23.92	0.89	12	0.15	52.00	1404.00	1456	20231123	-14.56	921	20240621	35.07	1348	-7.72	20240704	921	35.07	20240621	1456	-14.56	20231123	921	35.07	20240621	8.71	N	069460	500	337 억	691274	N	N	0	N	N
47	20241122	110616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1250	12	2	0.97	116968783	93487	30.50	1240	1261	1216	1609	867	1238	1251.18	1.02	18233	1274	1255	1224	1205	1174	1265	1215	338	371	500	840	1	1	67544896	844	24.04	0.89	12	0.14	52.00	1404.00	1456	20231123	-14.15	921	20240621	35.72	1348	-7.27	20240704	921	35.72	20240621	1456	-14.15	20231123	921	35.72	20240621	8.71	N	069460	500	337 억	691274	N	N	0	N	N
48	20241122	100626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1246	8	2	0.65	33731543	27279	8.90	1240	1249	1216	1609	867	1238	1236.54	1.02	-329	1274	1255	1224	1205	1174	1265	1215	338	371	500	840	1	1	67544896	842	23.96	0.89	12	0.04	52.00	1404.00	1456	20231123	-14.42	921	20240621	35.29	1348	-7.57	20240704	921	35.29	20240621	1456	-14.42	20231123	921	35.29	20240621	8.71	N	069460	500	337 억	691274	N	N	0	N	N
49	20241122	090622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1232	-6	5	-0.48	437371	355	0.12	1240	1240	1227	1609	867	1238	1232.03	1.02	0	1274	1255	1224	1205	1174	1265	1215	338	371	500	840	1	1	67544896	832	23.69	0.88	12	0.00	52.00	1404.00	1456	20231123	-15.38	921	20240621	33.77	1348	-8.61	20240704	921	33.77	20240621	1456	-15.38	20231123	921	33.77	20240621	8.71	N	069460	500	337 억	691274	N	N	0	N	N
50	20241121	160616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1238	23	2	1.89	377718174	306360	195.64	1215	1243	1193	1579	851	1215	1232.92	1.02	8337	1280	1247	1207	1174	1134	1227	1154	338	364	500	820	1	1	67544896	836	23.81	0.88	12	0.45	52.00	1404.00	1456	20231123	-14.97	921	20240621	34.42	1348	-8.16	20240704	921	34.42	20240621	1456	-14.97	20231123	921	34.42	20240621	8.68	N	069460	500	337 억	690183	N	N	6	N	N
51	20241121	150629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1240	25	2	2.06	371553042	301386	192.46	1215	1243	1193	1579	851	1215	1232.81	1.02	9519	1280	1247	1207	1174	1134	1227	1154	338	364	500	820	1	1	67544896	838	23.85	0.88	12	0.45	52.00	1404.00	1456	20231123	-14.84	921	20240621	34.64	1348	-8.01	20240704	921	34.64	20240621	1456	-14.84	20231123	921	34.64	20240621	8.68	N	069460	500	337 억	690183	N	N	6	N	N
52	20241121	140629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1236	21	2	1.73	288824729	234545	149.78	1215	1243	1193	1579	851	1215	1231.43	1.02	4429	1280	1247	1207	1174	1134	1227	1154	338	364	500	820	1	1	67544896	835	23.77	0.88	12	0.35	52.00	1404.00	1456	20231123	-15.11	921	20240621	34.20	1348	-8.31	20240704	921	34.20	20240621	1456	-15.11	20231123	921	34.20	20240621	8.68	N	069460	500	337 억	690183	N	N	6	N	N
53	20241121	130622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1231	16	2	1.32	184291839	150033	95.81	1215	1241	1193	1579	851	1215	1228.34	1.02	-22375	1280	1247	1207	1174	1134	1227	1154	338	364	500	820	1	1	67544896	831	23.67	0.88	12	0.22	52.00	1404.00	1456	20231123	-15.45	921	20240621	33.66	1348	-8.68	20240704	921	33.66	20240621	1456	-15.45	20231123	921	33.66	20240621	8.68	N	069460	500	337 억	690183	N	N	6	N	N
54	20241121	120623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1232	17	2	1.40	156382426	127403	81.36	1215	1241	1193	1579	851	1215	1227.46	1.02	-16537	1280	1247	1207	1174	1134	1227	1154	338	364	500	820	1	1	67544896	832	23.69	0.88	12	0.19	52.00	1404.00	1456	20231123	-15.38	921	20240621	33.77	1348	-8.61	20240704	921	33.77	20240621	1456	-15.38	20231123	921	33.77	20240621	8.68	N	069460	500	337 억	690183	N	N	6	N	N
55	20241121	110624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1240	25	2	2.06	130945414	106716	68.15	1215	1241	1193	1579	851	1215	1227.05	1.02	-7408	1280	1247	1207	1174	1134	1227	1154	338	364	500	820	1	1	67544896	838	23.85	0.88	12	0.16	52.00	1404.00	1456	20231123	-14.84	921	20240621	34.64	1348	-8.01	20240704	921	34.64	20240621	1456	-14.84	20231123	921	34.64	20240621	8.68	N	069460	500	337 억	690183	N	N	6	N	N
56	20241121	100626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1222	7	2	0.58	24670318	20411	13.03	1215	1225	1193	1579	851	1215	1208.68	1.02	6701	1280	1247	1207	1174	1134	1227	1154	338	364	500	820	1	1	67544896	825	23.50	0.87	12	0.03	52.00	1404.00	1456	20231123	-16.07	921	20240621	32.68	1348	-9.35	20240704	921	32.68	20240621	1456	-16.07	20231123	921	32.68	20240621	8.68	N	069460	500	337 억	690183	N	N	6	N	N
57	20241121	090626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1213	-2	5	-0.16	457429	381	0.24	1215	1215	1197	1579	851	1215	1200.60	1.02	267	1280	1247	1207	1174	1134	1227	1154	338	364	500	820	1	1	67544896	819	23.33	0.86	12	0.00	52.00	1404.00	1456	20231123	-16.69	921	20240621	31.70	1348	-10.01	20240704	921	31.70	20240621	1456	-16.69	20231123	921	31.70	20240621	8.68	N	069460	500	337 억	690183	N	N	6	N	N
58	20241120	160619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1215	-25	5	-2.02	190214584	156594	60.61	1240	1240	1167	1612	868	1240	1214.70	1.10	-32936	1299	1269	1245	1215	1191	1284	1230	338	372	500	840	1	1	67544896	821	23.37	0.87	12	0.23	52.00	1404.00	1456	20231123	-16.55	921	20240621	31.92	1348	-9.87	20240704	921	31.92	20240621	1456	-16.55	20231123	921	31.92	20240621	8.65	N	069460	500	337 억	741207	N	N	6	N	N
59	20241120	150628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1221	-19	5	-1.53	168726910	138983	53.79	1240	1240	1167	1612	868	1240	1214.01	1.10	-22090	1299	1269	1245	1215	1191	1284	1230	338	372	500	840	1	1	67544896	825	23.48	0.87	12	0.21	52.00	1404.00	1456	20231123	-16.14	921	20240621	32.57	1348	-9.42	20240704	921	32.57	20240621	1456	-16.14	20231123	921	32.57	20240621	8.65	N	069460	500	337 억	741207	N	N	0	N	N
60	20241120	140629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1223	-17	5	-1.37	163094554	134379	52.01	1240	1240	1167	1612	868	1240	1213.69	1.10	-19462	1299	1269	1245	1215	1191	1284	1230	338	372	500	840	1	1	67544896	826	23.52	0.87	12	0.20	52.00	1404.00	1456	20231123	-16.00	921	20240621	32.79	1348	-9.27	20240704	921	32.79	20240621	1456	-16.00	20231123	921	32.79	20240621	8.65	N	069460	500	337 억	741207	N	N	0	N	N
61	20241120	130630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1222	-18	5	-1.45	146754241	121010	46.84	1240	1240	1167	1612	868	1240	1212.74	1.10	-13800	1299	1269	1245	1215	1191	1284	1230	338	372	500	840	1	1	67544896	825	23.50	0.87	12	0.18	52.00	1404.00	1456	20231123	-16.07	921	20240621	32.68	1348	-9.35	20240704	921	32.68	20240621	1456	-16.07	20231123	921	32.68	20240621	8.65	N	069460	500	337 억	741207	N	N	0	N	N
62	20241120	120629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1220	-20	5	-1.61	117455661	97124	37.59	1240	1240	1167	1612	868	1240	1209.34	1.10	-12613	1299	1269	1245	1215	1191	1284	1230	338	372	500	840	1	1	67544896	824	23.46	0.87	12	0.14	52.00	1404.00	1456	20231123	-16.21	921	20240621	32.46	1348	-9.50	20240704	921	32.46	20240621	1456	-16.21	20231123	921	32.46	20240621	8.65	N	069460	500	337 억	741207	N	N	0	N	N
63	20241120	110630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1213	-27	5	-2.18	109854913	90868	35.17	1240	1240	1167	1612	868	1240	1208.95	1.10	-10719	1299	1269	1245	1215	1191	1284	1230	338	372	500	840	1	1	67544896	819	23.33	0.86	12	0.13	52.00	1404.00	1456	20231123	-16.69	921	20240621	31.70	1348	-10.01	20240704	921	31.70	20240621	1456	-16.69	20231123	921	31.70	20240621	8.65	N	069460	500	337 억	741207	N	N	0	N	N
64	20241120	100630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1208	-32	5	-2.58	27515377	22470	8.70	1240	1240	1208	1612	868	1240	1224.54	1.10	-9624	1299	1269	1245	1215	1191	1284	1230	338	372	500	840	1	1	67544896	816	23.23	0.86	12	0.03	52.00	1404.00	1456	20231123	-17.03	921	20240621	31.16	1348	-10.39	20240704	921	31.16	20240621	1456	-17.03	20231123	921	31.16	20240621	8.65	N	069460	500	337 억	741207	N	N	0	N	N
65	20241120	090629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1232	-8	5	-0.65	6605531	5330	2.06	1240	1240	1231	1612	868	1240	1239.31	1.10	-3924	1299	1269	1245	1215	1191	1284	1230	338	372	500	840	1	1	67544896	832	23.69	0.88	12	0.01	52.00	1404.00	1456	20231123	-15.38	921	20240621	33.77	1348	-8.61	20240704	921	33.77	20240621	1456	-15.38	20231123	921	33.77	20240621	8.65	N	069460	500	337 억	741207	N	N	0	N	N
66	20241119	160556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1240	6	2	0.49	323324067	258363	61.71	1221	1275	1221	1604	864	1234	1251.43	1.06	25360	1258	1245	1223	1210	1188	1235	1200	338	370	500	830	1	1	67544896	838	23.85	0.88	12	0.38	52.00	1404.00	1456	20231123	-14.84	921	20240621	34.64	1348	-8.01	20240704	921	34.64	20240621	1456	-14.84	20231123	921	34.64	20240621	8.46	N	069460	500	337 억	717241	N	N	24	N	N
67	20241119	150605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1232	-2	5	-0.16	321248191	256686	61.31	1221	1275	1221	1604	864	1234	1251.52	1.06	25724	1258	1245	1223	1210	1188	1235	1200	338	370	500	830	1	1	67544896	832	23.69	0.88	12	0.38	52.00	1404.00	1456	20231123	-15.38	921	20240621	33.77	1348	-8.61	20240704	921	33.77	20240621	1456	-15.38	20231123	921	33.77	20240621	8.46	N	069460	500	337 억	717241	N	N	24	N	N
68	20241119	140603	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1244	10	2	0.81	292720573	233665	55.81	1221	1275	1221	1604	864	1234	1252.74	1.06	26252	1258	1245	1223	1210	1188	1235	1200	338	370	500	830	1	1	67544896	840	23.92	0.89	12	0.35	52.00	1404.00	1456	20231123	-14.56	921	20240621	35.07	1348	-7.72	20240704	921	35.07	20240621	1456	-14.56	20231123	921	35.07	20240621	8.46	N	069460	500	337 억	717241	N	N	24	N	N
69	20241119	130605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1242	8	2	0.65	277606281	221515	52.91	1221	1275	1221	1604	864	1234	1253.22	1.06	26448	1258	1245	1223	1210	1188	1235	1200	338	370	500	830	1	1	67544896	839	23.88	0.88	12	0.33	52.00	1404.00	1456	20231123	-14.70	921	20240621	34.85	1348	-7.86	20240704	921	34.85	20240621	1456	-14.70	20231123	921	34.85	20240621	8.46	N	069460	500	337 억	717241	N	N	24	N	N
70	20241119	120559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1240	6	2	0.49	266103617	212234	50.69	1221	1275	1221	1604	864	1234	1253.82	1.06	32121	1258	1245	1223	1210	1188	1235	1200	338	370	500	830	1	1	67544896	838	23.85	0.88	12	0.31	52.00	1404.00	1456	20231123	-14.84	921	20240621	34.64	1348	-8.01	20240704	921	34.64	20240621	1456	-14.84	20231123	921	34.64	20240621	8.46	N	069460	500	337 억	717241	N	N	24	N	N
71	20241119	110606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1248	14	2	1.13	202350838	160946	38.44	1221	1275	1221	1604	864	1234	1257.26	1.06	31326	1258	1245	1223	1210	1188	1235	1200	338	370	500	830	1	1	67544896	843	24.00	0.89	12	0.24	52.00	1404.00	1456	20231123	-14.29	921	20240621	35.50	1348	-7.42	20240704	921	35.50	20240621	1456	-14.29	20231123	921	35.50	20240621	8.46	N	069460	500	337 억	717241	N	N	24	N	N
72	20241119	100622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1255	21	2	1.70	157338277	124972	29.85	1221	1275	1221	1604	864	1234	1258.99	1.06	29848	1258	1245	1223	1210	1188	1235	1200	338	370	500	830	1	1	67544896	848	24.13	0.89	12	0.19	52.00	1404.00	1456	20231123	-13.80	921	20240621	36.26	1348	-6.90	20240704	921	36.26	20240621	1456	-13.80	20231123	921	36.26	20240621	8.46	N	069460	500	337 억	717241	N	N	24	N	N
73	20241119	090616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1233	-1	5	-0.08	1139292	932	0.22	1221	1233	1221	1604	864	1234	1222.42	1.06	285	1258	1245	1223	1210	1188	1235	1200	338	370	500	830	1	1	67544896	833	23.71	0.88	12	0.00	52.00	1404.00	1456	20231123	-15.32	921	20240621	33.88	1348	-8.53	20240704	921	33.88	20240621	1456	-15.32	20231123	921	33.88	20240621	8.46	N	069460	500	337 억	717241	N	N	24	N	N
74	20241118	160559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1234	14	2	1.15	509118367	418545	98.92	1235	1236	1201	1586	854	1220	1216.40	1.16	-57342	1254	1237	1217	1200	1180	1245	1208	338	366	500	820	1	1	67544896	834	23.73	0.88	12	0.62	52.00	1404.00	1456	20231123	-15.25	921	20240621	33.98	1348	-8.46	20240704	921	33.98	20240621	1456	-15.25	20231123	921	33.98	20240621	8.35	N	069460	500	337 억	786858	N	N	24	N	N
75	20241118	150604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1225	5	2	0.41	460500248	379057	89.58	1235	1236	1201	1586	854	1220	1214.86	1.16	-51056	1254	1237	1217	1200	1180	1245	1208	338	366	500	820	1	1	67544896	827	23.56	0.87	12	0.56	52.00	1404.00	1456	20231123	-15.87	921	20240621	33.01	1348	-9.12	20240704	921	33.01	20240621	1456	-15.87	20231123	921	33.01	20240621	8.35	N	069460	500	337 억	786858	N	N	0	N	N
76	20241118	140606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1223	3	2	0.25	396763437	326827	77.24	1235	1236	1201	1586	854	1220	1213.99	1.16	-49677	1254	1237	1217	1200	1180	1245	1208	338	366	500	820	1	1	67544896	826	23.52	0.87	12	0.48	52.00	1404.00	1456	20231123	-16.00	921	20240621	32.79	1348	-9.27	20240704	921	32.79	20240621	1456	-16.00	20231123	921	32.79	20240621	8.35	N	069460	500	337 억	786858	N	N	0	N	N
77	20241118	130604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1217	-3	5	-0.25	255616722	210853	49.83	1235	1236	1201	1586	854	1220	1212.30	1.16	-42782	1254	1237	1217	1200	1180	1245	1208	338	366	500	820	1	1	67544896	822	23.40	0.87	12	0.31	52.00	1404.00	1456	20231123	-16.41	921	20240621	32.14	1348	-9.72	20240704	921	32.14	20240621	1456	-16.41	20231123	921	32.14	20240621	8.35	N	069460	500	337 억	786858	N	N	0	N	N
78	20241118	120607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1210	-10	5	-0.82	195606155	161467	38.16	1235	1236	1201	1586	854	1220	1211.43	1.16	-32705	1254	1237	1217	1200	1180	1245	1208	338	366	500	820	1	1	67544896	817	23.27	0.86	12	0.24	52.00	1404.00	1456	20231123	-16.90	921	20240621	31.38	1348	-10.24	20240704	921	31.38	20240621	1456	-16.90	20231123	921	31.38	20240621	8.35	N	069460	500	337 억	786858	N	N	0	N	N
79	20241118	110605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1208	-12	5	-0.98	139088451	114613	27.09	1235	1236	1202	1586	854	1220	1213.55	1.16	-12464	1254	1237	1217	1200	1180	1245	1208	338	366	500	820	1	1	67544896	816	23.23	0.86	12	0.17	52.00	1404.00	1456	20231123	-17.03	921	20240621	31.16	1348	-10.39	20240704	921	31.16	20240621	1456	-17.03	20231123	921	31.16	20240621	8.35	N	069460	500	337 억	786858	N	N	0	N	N
80	20241118	100600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1214	-6	5	-0.49	92593882	76145	18.00	1235	1236	1202	1586	854	1220	1216.02	1.16	-2504	1254	1237	1217	1200	1180	1245	1208	338	366	500	820	1	1	67544896	820	23.35	0.86	12	0.11	52.00	1404.00	1456	20231123	-16.62	921	20240621	31.81	1348	-9.94	20240704	921	31.81	20240621	1456	-16.62	20231123	921	31.81	20240621	8.35	N	069460	500	337 억	786858	N	N	0	N	N
81	20241118	090558	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1227	7	2	0.57	5965172	4846	1.15	1235	1235	1227	1586	854	1220	1230.95	1.16	-2331	1254	1237	1217	1200	1180	1245	1208	338	366	500	820	1	1	67544896	829	23.60	0.87	12	0.01	52.00	1404.00	1456	20231123	-15.73	921	20240621	33.22	1348	-8.98	20240704	921	33.22	20240621	1456	-15.73	20231123	921	33.22	20240621	8.35	N	069460	500	337 억	786858	N	N	0	N	N
82	20241115	160617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1220	12	2	0.99	516317987	422961	87.93	1208	1234	1197	1570	846	1208	1220.72	1.18	-9782	1241	1224	1197	1180	1153	1233	1189	338	362	500	820	1	1	67544896	824	23.46	0.87	12	0.63	52.00	1404.00	1456	20231123	-16.21	921	20240621	32.46	1348	-9.50	20240704	921	32.46	20240621	1456	-16.21	20231123	921	32.46	20240621	8.06	N	069460	500	337 억	798927	N	N	0	N	N
83	20241115	150633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1218	10	2	0.83	498945702	408685	84.96	1208	1234	1197	1570	846	1208	1220.86	1.18	-8508	1241	1224	1197	1180	1153	1233	1189	338	362	500	820	1	1	67544896	823	23.42	0.87	12	0.61	52.00	1404.00	1456	20231123	-16.35	921	20240621	32.25	1348	-9.64	20240704	921	32.25	20240621	1456	-16.35	20231123	921	32.25	20240621	8.06	N	069460	500	337 억	798927	N	N	0	N	N
84	20241115	140627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1216	8	2	0.66	458483293	375405	78.04	1208	1234	1197	1570	846	1208	1221.30	1.18	-5482	1241	1224	1197	1180	1153	1233	1189	338	362	500	820	1	1	67544896	821	23.38	0.87	12	0.56	52.00	1404.00	1456	20231123	-16.48	921	20240621	32.03	1348	-9.79	20240704	921	32.03	20240621	1456	-16.48	20231123	921	32.03	20240621	8.06	N	069460	500	337 억	798927	N	N	0	N	N
85	20241115	130627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1221	13	2	1.08	428321727	350690	72.90	1208	1234	1197	1570	846	1208	1221.37	1.18	-2966	1241	1224	1197	1180	1153	1233	1189	338	362	500	820	1	1	67544896	825	23.48	0.87	12	0.52	52.00	1404.00	1456	20231123	-16.14	921	20240621	32.57	1348	-9.42	20240704	921	32.57	20240621	1456	-16.14	20231123	921	32.57	20240621	8.06	N	069460	500	337 억	798927	N	N	0	N	N
86	20241115	120632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1220	12	2	0.99	358643171	293526	61.02	1208	1234	1197	1570	846	1208	1221.84	1.18	-8815	1241	1224	1197	1180	1153	1233	1189	338	362	500	820	1	1	67544896	824	23.46	0.87	12	0.43	52.00	1404.00	1456	20231123	-16.21	921	20240621	32.46	1348	-9.50	20240704	921	32.46	20240621	1456	-16.21	20231123	921	32.46	20240621	8.06	N	069460	500	337 억	798927	N	N	0	N	N
87	20241115	110616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1222	14	2	1.16	305296531	249789	51.93	1208	1234	1197	1570	846	1208	1222.22	1.18	-3369	1241	1224	1197	1180	1153	1233	1189	338	362	500	820	1	1	67544896	825	23.50	0.87	12	0.37	52.00	1404.00	1456	20231123	-16.07	921	20240621	32.68	1348	-9.35	20240704	921	32.68	20240621	1456	-16.07	20231123	921	32.68	20240621	8.06	N	069460	500	337 억	798927	N	N	0	N	N
88	20241115	100616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1228	20	2	1.66	170534545	139980	29.10	1208	1229	1197	1570	846	1208	1218.28	1.18	-4462	1241	1224	1197	1180	1153	1233	1189	338	362	500	820	1	1	67544896	829	23.62	0.87	12	0.21	52.00	1404.00	1456	20231123	-15.66	921	20240621	33.33	1348	-8.90	20240704	921	33.33	20240621	1456	-15.66	20231123	921	33.33	20240621	8.06	N	069460	500	337 억	798927	N	N	0	N	N
89	20241115	090614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1213	5	2	0.41	11256359	9290	1.93	1208	1213	1197	1570	846	1208	1211.66	1.18	4420	1241	1224	1197	1180	1153	1233	1189	338	362	500	820	1	1	67544896	819	23.33	0.86	12	0.01	52.00	1404.00	1456	20231123	-16.69	921	20240621	31.70	1348	-10.01	20240704	921	31.70	20240621	1456	-16.69	20231123	921	31.70	20240621	8.06	N	069460	500	337 억	798927	N	N	0	N	N
90	20241114	160611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1204	30	2	2.56	561797771	469556	97.61	1182	1214	1170	1526	822	1174	1196.44	1.09	75898	1224	1198	1169	1143	1114	1212	1157	338	352	500	790	1	1	67544896	813	23.15	0.86	12	0.70	52.00	1404.00	1456	20231123	-17.31	921	20240621	30.73	1348	-10.68	20240704	921	30.73	20240621	1456	-17.31	20231123	921	30.73	20240621	8.07	N	069460	500	337 억	733946	N	N	0	N	N
91	20241114	150614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1198	24	2	2.04	498018099	416412	86.57	1182	1214	1170	1526	822	1174	1195.97	1.09	73557	1224	1198	1169	1143	1114	1212	1157	338	352	500	790	1	1	67544896	809	23.04	0.85	12	0.62	52.00	1404.00	1456	20231123	-17.72	921	20240621	30.08	1348	-11.13	20240704	921	30.08	20240621	1456	-17.72	20231123	921	30.08	20240621	8.07	N	069460	500	337 억	733946	N	N	0	N	N
92	20241114	140609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1197	23	2	1.96	443985904	371391	77.21	1182	1214	1170	1526	822	1174	1195.47	1.09	71541	1224	1198	1169	1143	1114	1212	1157	338	352	500	790	1	1	67544896	809	23.02	0.85	12	0.55	52.00	1404.00	1456	20231123	-17.79	921	20240621	29.97	1348	-11.20	20240704	921	29.97	20240621	1456	-17.79	20231123	921	29.97	20240621	8.07	N	069460	500	337 억	733946	N	N	0	N	N
93	20241114	130610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1200	26	2	2.21	374412964	313359	65.14	1182	1214	1170	1526	822	1174	1194.84	1.09	69340	1224	1198	1169	1143	1114	1212	1157	338	352	500	790	1	1	67544896	811	23.08	0.85	12	0.46	52.00	1404.00	1456	20231123	-17.58	921	20240621	30.29	1348	-10.98	20240704	921	30.29	20240621	1456	-17.58	20231123	921	30.29	20240621	8.07	N	069460	500	337 억	733946	N	N	0	N	N
94	20241114	120610	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1200	26	2	2.21	254895375	213493	44.38	1182	1214	1170	1526	822	1174	1193.93	1.09	51591	1224	1198	1169	1143	1114	1212	1157	338	352	500	790	1	1	67544896	811	23.08	0.85	12	0.32	52.00	1404.00	1456	20231123	-17.58	921	20240621	30.29	1348	-10.98	20240704	921	30.29	20240621	1456	-17.58	20231123	921	30.29	20240621	8.07	N	069460	500	337 억	733946	N	N	0	N	N
95	20241114	110611	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1209	35	2	2.98	228308818	191206	39.75	1182	1214	1170	1526	822	1174	1194.05	1.09	59510	1224	1198	1169	1143	1114	1212	1157	338	352	500	790	1	1	67544896	817	23.25	0.86	12	0.28	52.00	1404.00	1456	20231123	-16.96	921	20240621	31.27	1348	-10.31	20240704	921	31.27	20240621	1456	-16.96	20231123	921	31.27	20240621	8.07	N	069460	500	337 억	733946	N	N	0	N	N
96	20241114	100630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1182	8	2	0.68	8730087	7359	1.53	1182	1190	1181	1526	822	1174	1186.31	1.09	-2936	1224	1198	1169	1143	1114	1212	1157	338	352	500	790	1	1	67544896	798	22.73	0.84	12	0.01	52.00	1404.00	1456	20231123	-18.82	921	20240621	28.34	1348	-12.31	20240704	921	28.34	20240621	1456	-18.82	20231123	921	28.34	20240621	8.07	N	069460	500	337 억	733946	N	N	0	N	N
97	20241114	090605	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	1.09	0	1224	1198	1169	1143	1114	1212	1157	338	352	500	790	1	1	67544896	793	22.58	0.84	12	0.00	52.00	1404.00	1456	20231123	-19.37	921	20240621	27.47	1348	-12.91	20240704	921	27.47	20240621	1456	-19.37	20231123	921	27.47	20240621	8.07	N	069460	500	337 억	733946	N	N	0	N	N
98	20241112	160550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1146	-16	5	-1.38	225113159	196686	147.36	1159	1169	1129	1510	814	1162	1144.53	1.08	-22735	1188	1175	1158	1145	1128	1166	1136	338	348	500	790	1	1	67544896	774	22.04	0.82	12	0.29	52.00	1404.00	1456	20231123	-21.29	921	20240621	24.43	1348	-14.99	20240704	921	24.43	20240621	1456	-21.29	20231123	921	24.43	20240621	7.96	N	069460	500	337 억	732098	N	N	0	N	N
99	20241112	150554	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1148	-14	5	-1.20	209305580	182920	137.05	1159	1169	1129	1510	814	1162	1144.25	1.08	-18812	1188	1175	1158	1145	1128	1166	1136	338	348	500	790	1	1	67544896	775	22.08	0.82	12	0.27	52.00	1404.00	1456	20231123	-21.15	921	20240621	24.65	1348	-14.84	20240704	921	24.65	20240621	1456	-21.15	20231123	921	24.65	20240621	7.96	N	069460	500	337 억	732098	N	N	0	N	N
100	20241112	140602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1140	-22	5	-1.89	153947098	134462	100.74	1159	1169	1129	1510	814	1162	1144.91	1.08	-15143	1188	1175	1158	1145	1128	1166	1136	338	348	500	790	1	1	67544896	770	21.92	0.81	12	0.20	52.00	1404.00	1456	20231123	-21.70	921	20240621	23.78	1348	-15.43	20240704	921	23.78	20240621	1456	-21.70	20231123	921	23.78	20240621	7.96	N	069460	500	337 억	732098	N	N	0	N	N
101	20241112	130557	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1138	-24	5	-2.07	122531514	106922	80.11	1159	1169	1129	1510	814	1162	1145.99	1.08	-5088	1188	1175	1158	1145	1128	1166	1136	338	348	500	790	1	1	67544896	769	21.88	0.81	12	0.16	52.00	1404.00	1456	20231123	-21.84	921	20240621	23.56	1348	-15.58	20240704	921	23.56	20240621	1456	-21.84	20231123	921	23.56	20240621	7.96	N	069460	500	337 억	732098	N	N	0	N	N
102	20241112	120556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	-8	5	-0.69	56162843	48913	36.65	1159	1169	1129	1510	814	1162	1148.22	1.08	-3361	1188	1175	1158	1145	1128	1166	1136	338	348	500	790	1	1	67544896	779	22.19	0.82	12	0.07	52.00	1404.00	1456	20231123	-20.74	921	20240621	25.30	1348	-14.39	20240704	921	25.30	20240621	1456	-20.74	20231123	921	25.30	20240621	7.96	N	069460	500	337 억	732098	N	N	0	N	N
103	20241112	110555	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1161	-1	5	-0.09	50983244	44437	33.29	1159	1169	1129	1510	814	1162	1147.32	1.08	-1803	1188	1175	1158	1145	1128	1166	1136	338	348	500	790	1	1	67544896	784	22.33	0.83	12	0.07	52.00	1404.00	1456	20231123	-20.26	921	20240621	26.06	1348	-13.87	20240704	921	26.06	20240621	1456	-20.26	20231123	921	26.06	20240621	7.96	N	069460	500	337 억	732098	N	N	0	N	N
104	20241112	100554	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	-8	5	-0.69	41378812	36124	27.06	1159	1169	1129	1510	814	1162	1145.47	1.08	-7066	1188	1175	1158	1145	1128	1166	1136	338	348	500	790	1	1	67544896	779	22.19	0.82	12	0.05	52.00	1404.00	1456	20231123	-20.74	921	20240621	25.30	1348	-14.39	20240704	921	25.30	20240621	1456	-20.74	20231123	921	25.30	20240621	7.96	N	069460	500	337 억	732098	N	N	0	N	N
105	20241112	090553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1155	-7	5	-0.60	1185876	1023	0.77	1159	1169	1155	1510	814	1162	1159.21	1.08	121	1188	1175	1158	1145	1128	1166	1136	338	348	500	790	1	1	67544896	780	22.21	0.82	12	0.00	52.00	1404.00	1456	20231123	-20.67	921	20240621	25.41	1348	-14.32	20240704	921	25.41	20240621	1456	-20.67	20231123	921	25.41	20240621	7.96	N	069460	500	337 억	732098	N	N	0	N	N
106	20241111	160550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1162	3	2	0.26	153987779	133472	174.64	1171	1171	1141	1506	812	1159	1153.71	1.08	2602	1203	1181	1168	1146	1133	1174	1139	338	347	500	780	1	1	67544896	785	22.35	0.83	12	0.20	52.00	1404.00	1456	20231123	-20.19	921	20240621	26.17	1348	-13.80	20240704	921	26.17	20240621	1456	-20.19	20231123	921	26.17	20240621	7.82	N	069460	500	337 억	730063	N	N	13	N	N
107	20241111	150608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1162	3	2	0.26	147604968	127988	167.47	1171	1171	1141	1506	812	1159	1153.27	1.08	3014	1203	1181	1168	1146	1133	1174	1139	338	347	500	780	1	1	67544896	785	22.35	0.83	12	0.19	52.00	1404.00	1456	20231123	-20.19	921	20240621	26.17	1348	-13.80	20240704	921	26.17	20240621	1456	-20.19	20231123	921	26.17	20240621	7.82	N	069460	500	337 억	730063	N	N	13	N	N
108	20241111	140600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1151	-8	5	-0.69	107898608	93677	122.57	1171	1171	1141	1506	812	1159	1151.82	1.08	-5969	1203	1181	1168	1146	1133	1174	1139	338	347	500	780	1	1	67544896	777	22.13	0.82	12	0.14	52.00	1404.00	1456	20231123	-20.95	921	20240621	24.97	1348	-14.61	20240704	921	24.97	20240621	1456	-20.95	20231123	921	24.97	20240621	7.82	N	069460	500	337 억	730063	N	N	13	N	N
109	20241111	130555	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1153	-6	5	-0.52	105569935	91652	119.92	1171	1171	1141	1506	812	1159	1151.86	1.08	-5588	1203	1181	1168	1146	1133	1174	1139	338	347	500	780	1	1	67544896	779	22.17	0.82	12	0.14	52.00	1404.00	1456	20231123	-20.81	921	20240621	25.19	1348	-14.47	20240704	921	25.19	20240621	1456	-20.81	20231123	921	25.19	20240621	7.82	N	069460	500	337 억	730063	N	N	13	N	N
110	20241111	120552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1155	-4	5	-0.35	102216779	88746	116.12	1171	1171	1141	1506	812	1159	1151.79	1.08	-5404	1203	1181	1168	1146	1133	1174	1139	338	347	500	780	1	1	67544896	780	22.21	0.82	12	0.13	52.00	1404.00	1456	20231123	-20.67	921	20240621	25.41	1348	-14.32	20240704	921	25.41	20240621	1456	-20.67	20231123	921	25.41	20240621	7.82	N	069460	500	337 억	730063	N	N	13	N	N
111	20241111	110553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1143	-16	5	-1.38	73291032	63700	83.35	1171	1171	1141	1506	812	1159	1150.57	1.08	-3515	1203	1181	1168	1146	1133	1174	1139	338	347	500	780	1	1	67544896	772	21.98	0.81	12	0.09	52.00	1404.00	1456	20231123	-21.50	921	20240621	24.10	1348	-15.21	20240704	921	24.10	20240621	1456	-21.50	20231123	921	24.10	20240621	7.82	N	069460	500	337 억	730063	N	N	13	N	N
112	20241111	100550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	-5	5	-0.43	46407249	40219	52.63	1171	1171	1148	1506	812	1159	1153.86	1.08	144	1203	1181	1168	1146	1133	1174	1139	338	347	500	780	1	1	67544896	779	22.19	0.82	12	0.06	52.00	1404.00	1456	20231123	-20.74	921	20240621	25.30	1348	-14.39	20240704	921	25.30	20240621	1456	-20.74	20231123	921	25.30	20240621	7.82	N	069460	500	337 억	730063	N	N	13	N	N
113	20241111	090548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1153	-6	5	-0.52	3644661	3149	4.12	1171	1171	1153	1506	812	1159	1157.40	1.08	961	1203	1181	1168	1146	1133	1174	1139	338	347	500	780	1	1	67544896	779	22.17	0.82	12	0.00	52.00	1404.00	1456	20231123	-20.81	921	20240621	25.19	1348	-14.47	20240704	921	25.19	20240621	1456	-20.81	20231123	921	25.19	20240621	7.82	N	069460	500	337 억	730063	N	N	13	N	N
114	20241108	160544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1159	-19	5	-1.61	89045371	76425	27.48	1168	1190	1155	1531	825	1178	1165.13	1.14	-17482	1222	1199	1175	1152	1128	1211	1164	338	353	500	800	1	1	67544896	783	22.29	0.83	12	0.11	52.00	1404.00	1456	20231123	-20.40	921	20240621	25.84	1348	-14.02	20240704	921	25.84	20240621	1456	-20.40	20231123	921	25.84	20240621	7.68	N	069460	500	337 억	770100	N	N	13	N	N
115	20241108	150552	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1161	-17	5	-1.44	64848041	55533	19.97	1168	1190	1157	1531	825	1178	1167.74	1.14	-19178	1222	1199	1175	1152	1128	1211	1164	338	353	500	800	1	1	67544896	784	22.33	0.83	12	0.08	52.00	1404.00	1456	20231123	-20.26	921	20240621	26.06	1348	-13.87	20240704	921	26.06	20240621	1456	-20.26	20231123	921	26.06	20240621	7.68	N	069460	500	337 억	770100	N	N	14	N	N
116	20241108	140551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1162	-16	5	-1.36	51615865	44156	15.88	1168	1190	1157	1531	825	1178	1168.94	1.14	-14903	1222	1199	1175	1152	1128	1211	1164	338	353	500	800	1	1	67544896	785	22.35	0.83	12	0.07	52.00	1404.00	1456	20231123	-20.19	921	20240621	26.17	1348	-13.80	20240704	921	26.17	20240621	1456	-20.19	20231123	921	26.17	20240621	7.68	N	069460	500	337 억	770100	N	N	14	N	N
117	20241108	130551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1167	-11	5	-0.93	42708622	36475	13.11	1168	1190	1158	1531	825	1178	1170.90	1.14	-13234	1222	1199	1175	1152	1128	1211	1164	338	353	500	800	1	1	67544896	788	22.44	0.83	12	0.05	52.00	1404.00	1456	20231123	-19.85	921	20240621	26.71	1348	-13.43	20240704	921	26.71	20240621	1456	-19.85	20231123	921	26.71	20240621	7.68	N	069460	500	337 억	770100	N	N	14	N	N
118	20241108	120550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1169	-9	5	-0.76	38323381	32708	11.76	1168	1190	1158	1531	825	1178	1171.68	1.14	-11002	1222	1199	1175	1152	1128	1211	1164	338	353	500	800	1	1	67544896	790	22.48	0.83	12	0.05	52.00	1404.00	1456	20231123	-19.71	921	20240621	26.93	1348	-13.28	20240704	921	26.93	20240621	1456	-19.71	20231123	921	26.93	20240621	7.68	N	069460	500	337 억	770100	N	N	14	N	N
119	20241108	110550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1171	-7	5	-0.59	31016274	26436	9.50	1168	1190	1163	1531	825	1178	1173.26	1.14	-8943	1222	1199	1175	1152	1128	1211	1164	338	353	500	800	1	1	67544896	791	22.52	0.83	12	0.04	52.00	1404.00	1456	20231123	-19.57	921	20240621	27.14	1348	-13.13	20240704	921	27.14	20240621	1456	-19.57	20231123	921	27.14	20240621	7.68	N	069460	500	337 억	770100	N	N	14	N	N
120	20241108	100559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1175	-3	5	-0.25	16978782	14408	5.18	1168	1190	1168	1531	825	1178	1178.43	1.14	-5430	1222	1199	1175	1152	1128	1211	1164	338	353	500	800	1	1	67544896	794	22.60	0.84	12	0.02	52.00	1404.00	1456	20231123	-19.30	921	20240621	27.58	1348	-12.83	20240704	921	27.58	20240621	1456	-19.30	20231123	921	27.58	20240621	7.68	N	069460	500	337 억	770100	N	N	14	N	N
121	20241108	090545	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1190	12	2	1.02	865683	737	0.26	1168	1190	1168	1531	825	1178	1174.60	1.14	-245	1222	1199	1175	1152	1128	1211	1164	338	353	500	800	1	1	67544896	804	22.88	0.85	12	0.00	52.00	1404.00	1456	20231123	-18.27	921	20240621	29.21	1348	-11.72	20240704	921	29.21	20240621	1456	-18.27	20231123	921	29.21	20240621	7.68	N	069460	500	337 억	770100	N	N	14	N	N
122	20241107	160547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1178	1	2	0.08	326010228	278132	54.51	1174	1198	1151	1530	824	1177	1172.14	1.20	-37965	1218	1197	1164	1143	1110	1208	1154	338	353	500	800	1	1	67544896	796	22.65	0.84	12	0.41	52.00	1404.00	1456	20231123	-19.09	921	20240621	27.90	1348	-12.61	20240704	921	27.90	20240621	1456	-19.09	20231123	921	27.90	20240621	7.70	N	069460	500	337 억	808606	N	N	14	N	N
123	20241107	150548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1177	0	3	0.00	320294529	273283	53.56	1174	1198	1151	1530	824	1177	1172.03	1.20	-37649	1218	1197	1164	1143	1110	1208	1154	338	353	500	800	1	1	67544896	795	22.63	0.84	12	0.40	52.00	1404.00	1456	20231123	-19.16	921	20240621	27.80	1348	-12.69	20240704	921	27.80	20240621	1456	-19.16	20231123	921	27.80	20240621	7.70	N	069460	500	337 억	808606	N	N	18	N	N
124	20241107	140550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1170	-7	5	-0.59	301422579	257252	50.42	1174	1198	1151	1530	824	1177	1171.70	1.20	-33052	1218	1197	1164	1143	1110	1208	1154	338	353	500	800	1	1	67544896	790	22.50	0.83	12	0.38	52.00	1404.00	1456	20231123	-19.64	921	20240621	27.04	1348	-13.20	20240704	921	27.04	20240621	1456	-19.64	20231123	921	27.04	20240621	7.70	N	069460	500	337 억	808606	N	N	18	N	N
125	20241107	130551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1168	-9	5	-0.76	254348261	216896	42.51	1174	1198	1151	1530	824	1177	1172.67	1.20	-33373	1218	1197	1164	1143	1110	1208	1154	338	353	500	800	1	1	67544896	789	22.46	0.83	12	0.32	52.00	1404.00	1456	20231123	-19.78	921	20240621	26.82	1348	-13.35	20240704	921	26.82	20240621	1456	-19.78	20231123	921	26.82	20240621	7.70	N	069460	500	337 억	808606	N	N	18	N	N
126	20241107	120548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1163	-14	5	-1.19	253701341	216341	42.40	1174	1198	1151	1530	824	1177	1172.69	1.20	-33231	1218	1197	1164	1143	1110	1208	1154	338	353	500	800	1	1	67544896	786	22.37	0.83	12	0.32	52.00	1404.00	1456	20231123	-20.12	921	20240621	26.28	1348	-13.72	20240704	921	26.28	20240621	1456	-20.12	20231123	921	26.28	20240621	7.70	N	069460	500	337 억	808606	N	N	18	N	N
127	20241107	110547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1170	-7	5	-0.59	206275469	175620	34.42	1174	1198	1151	1530	824	1177	1174.56	1.20	-31356	1218	1197	1164	1143	1110	1208	1154	338	353	500	800	1	1	67544896	790	22.50	0.83	12	0.26	52.00	1404.00	1456	20231123	-19.64	921	20240621	27.04	1348	-13.20	20240704	921	27.04	20240621	1456	-19.64	20231123	921	27.04	20240621	7.70	N	069460	500	337 억	808606	N	N	18	N	N
128	20241107	100547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1168	-9	5	-0.76	82242405	69999	13.72	1174	1198	1156	1530	824	1177	1174.91	1.20	-30779	1218	1197	1164	1143	1110	1208	1154	338	353	500	800	1	1	67544896	789	22.46	0.83	12	0.10	52.00	1404.00	1456	20231123	-19.78	921	20240621	26.82	1348	-13.35	20240704	921	26.82	20240621	1456	-19.78	20231123	921	26.82	20240621	7.70	N	069460	500	337 억	808606	N	N	18	N	N
129	20241107	090547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1173	-4	5	-0.34	30283543	25494	5.00	1174	1198	1173	1530	824	1177	1187.87	1.20	-13489	1218	1197	1164	1143	1110	1208	1154	338	353	500	800	1	1	67544896	792	22.56	0.84	12	0.04	52.00	1404.00	1456	20231123	-19.44	921	20240621	27.36	1348	-12.98	20240704	921	27.36	20240621	1456	-19.44	20231123	921	27.36	20240621	7.70	N	069460	500	337 억	808606	N	N	18	N	N
130	20241106	160550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1177	34	2	2.97	594050759	510058	647.11	1140	1185	1131	1485	801	1143	1164.67	1.14	47123	1173	1157	1144	1128	1115	1151	1122	338	342	500	770	1	1	67544896	795	22.63	0.84	12	0.76	52.00	1404.00	1456	20231123	-19.16	921	20240621	27.80	1348	-12.69	20240704	921	27.80	20240621	1456	-19.16	20231123	921	27.80	20240621	7.59	N	069460	500	337 억	766707	N	N	18	N	N
131	20241106	150607	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1166	23	2	2.01	585341134	502652	637.71	1140	1185	1131	1485	801	1143	1164.51	1.14	46302	1173	1157	1144	1128	1115	1151	1122	338	342	500	770	1	1	67544896	788	22.42	0.83	12	0.74	52.00	1404.00	1456	20231123	-19.92	921	20240621	26.60	1348	-13.50	20240704	921	26.60	20240621	1456	-19.92	20231123	921	26.60	20240621	7.59	N	069460	500	337 억	766707	N	N	5	N	N
132	20241106	140603	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1167	24	2	2.10	451753407	388767	493.23	1140	1184	1131	1485	801	1143	1162.02	1.14	34663	1173	1157	1144	1128	1115	1151	1122	338	342	500	770	1	1	67544896	788	22.44	0.83	12	0.58	52.00	1404.00	1456	20231123	-19.85	921	20240621	26.71	1348	-13.43	20240704	921	26.71	20240621	1456	-19.85	20231123	921	26.71	20240621	7.59	N	069460	500	337 억	766707	N	N	5	N	N
133	20241106	130609	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1171	28	2	2.45	344689048	297498	377.43	1140	1179	1131	1485	801	1143	1158.63	1.14	25589	1173	1157	1144	1128	1115	1151	1122	338	342	500	770	1	1	67544896	791	22.52	0.83	12	0.44	52.00	1404.00	1456	20231123	-19.57	921	20240621	27.14	1348	-13.13	20240704	921	27.14	20240621	1456	-19.57	20231123	921	27.14	20240621	7.59	N	069460	500	337 억	766707	N	N	5	N	N
134	20241106	120550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1158	15	2	1.31	269119413	232536	295.02	1140	1173	1131	1485	801	1143	1157.32	1.14	16789	1173	1157	1144	1128	1115	1151	1122	338	342	500	770	1	1	67544896	782	22.27	0.82	12	0.34	52.00	1404.00	1456	20231123	-20.47	921	20240621	25.73	1348	-14.09	20240704	921	25.73	20240621	1456	-20.47	20231123	921	25.73	20240621	7.59	N	069460	500	337 억	766707	N	N	5	N	N
135	20241106	110554	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1158	15	2	1.31	129435752	111855	141.91	1140	1173	1131	1485	801	1143	1157.17	1.14	766	1173	1157	1144	1128	1115	1151	1122	338	342	500	770	1	1	67544896	782	22.27	0.82	12	0.17	52.00	1404.00	1456	20231123	-20.47	921	20240621	25.73	1348	-14.09	20240704	921	25.73	20240621	1456	-20.47	20231123	921	25.73	20240621	7.59	N	069460	500	337 억	766707	N	N	5	N	N
136	20241106	100556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1165	22	2	1.92	58674628	50931	64.62	1140	1170	1131	1485	801	1143	1152.04	1.14	-115	1173	1157	1144	1128	1115	1151	1122	338	342	500	770	1	1	67544896	787	22.40	0.83	12	0.08	52.00	1404.00	1456	20231123	-19.99	921	20240621	26.49	1348	-13.58	20240704	921	26.49	20240621	1456	-19.99	20231123	921	26.49	20240621	7.59	N	069460	500	337 억	766707	N	N	5	N	N
137	20241106	090553	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1136	-7	5	-0.61	13176181	11629	14.75	1140	1140	1131	1485	801	1143	1133.05	1.14	-757	1173	1157	1144	1128	1115	1151	1122	338	342	500	770	1	1	67544896	767	21.85	0.81	12	0.02	52.00	1404.00	1456	20231123	-21.98	921	20240621	23.34	1348	-15.73	20240704	921	23.34	20240621	1456	-21.98	20231123	921	23.34	20240621	7.59	N	069460	500	337 억	766707	N	N	5	N	N
138	20241105	160537	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1143	-7	5	-0.61	90380869	78821	38.05	1151	1160	1131	1495	805	1150	1146.66	1.16	-8051	1183	1166	1152	1135	1121	1175	1144	338	345	500	780	1	1	67544896	772	21.98	0.81	12	0.12	52.00	1404.00	1456	20231123	-21.50	921	20240621	24.10	1348	-15.21	20240704	921	24.10	20240621	1456	-21.50	20231123	921	24.10	20240621	7.39	N	069460	500	337 억	782090	N	N	5	N	N
139	20241105	150547	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1150	0	3	0.00	81595191	71145	34.35	1151	1160	1131	1495	805	1150	1146.89	1.16	-8349	1183	1166	1152	1135	1121	1175	1144	338	345	500	780	1	1	67544896	777	22.12	0.82	12	0.11	52.00	1404.00	1456	20231123	-21.02	921	20240621	24.86	1348	-14.69	20240704	921	24.86	20240621	1456	-21.02	20231123	921	24.86	20240621	7.39	N	069460	500	337 억	782090	N	N	1	N	N
140	20241105	140544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1150	0	3	0.00	80323246	70036	33.81	1151	1160	1131	1495	805	1150	1146.89	1.16	-8505	1183	1166	1152	1135	1121	1175	1144	338	345	500	780	1	1	67544896	777	22.12	0.82	12	0.10	52.00	1404.00	1456	20231123	-21.02	921	20240621	24.86	1348	-14.69	20240704	921	24.86	20240621	1456	-21.02	20231123	921	24.86	20240621	7.39	N	069460	500	337 억	782090	N	N	1	N	N
141	20241105	130546	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1146	-4	5	-0.35	68878173	60094	29.01	1151	1160	1131	1495	805	1150	1146.17	1.16	-8350	1183	1166	1152	1135	1121	1175	1144	338	345	500	780	1	1	67544896	774	22.04	0.82	12	0.09	52.00	1404.00	1456	20231123	-21.29	921	20240621	24.43	1348	-14.99	20240704	921	24.43	20240621	1456	-21.29	20231123	921	24.43	20240621	7.39	N	069460	500	337 억	782090	N	N	1	N	N
142	20241105	120542	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1152	2	2	0.17	56002199	48856	23.59	1151	1160	1131	1495	805	1150	1146.27	1.16	-6513	1183	1166	1152	1135	1121	1175	1144	338	345	500	780	1	1	67544896	778	22.15	0.82	12	0.07	52.00	1404.00	1456	20231123	-20.88	921	20240621	25.08	1348	-14.54	20240704	921	25.08	20240621	1456	-20.88	20231123	921	25.08	20240621	7.39	N	069460	500	337 억	782090	N	N	1	N	N
143	20241105	110533	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	4	2	0.35	51909982	45298	21.87	1151	1160	1131	1495	805	1150	1145.97	1.16	-5943	1183	1166	1152	1135	1121	1175	1144	338	345	500	780	1	1	67544896	779	22.19	0.82	12	0.07	52.00	1404.00	1456	20231123	-20.74	921	20240621	25.30	1348	-14.39	20240704	921	25.30	20240621	1456	-20.74	20231123	921	25.30	20240621	7.39	N	069460	500	337 억	782090	N	N	1	N	N
144	20241105	100542	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1139	-11	5	-0.96	31040727	27064	13.07	1151	1160	1139	1495	805	1150	1146.94	1.16	-4627	1183	1166	1152	1135	1121	1175	1144	338	345	500	780	1	1	67544896	769	21.90	0.81	12	0.04	52.00	1404.00	1456	20231123	-21.77	921	20240621	23.67	1348	-15.50	20240704	921	23.67	20240621	1456	-21.77	20231123	921	23.67	20240621	7.39	N	069460	500	337 억	782090	N	N	1	N	N
145	20241105	090539	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1153	3	2	0.26	1865215	1621	0.78	1151	1155	1150	1495	805	1150	1150.66	1.16	-1501	1183	1166	1152	1135	1121	1175	1144	338	345	500	780	1	1	67544896	779	22.17	0.82	12	0.00	52.00	1404.00	1456	20231123	-20.81	921	20240621	25.19	1348	-14.47	20240704	921	25.19	20240621	1456	-20.81	20231123	921	25.19	20240621	7.39	N	069460	500	337 억	782090	N	N	1	N	N
146	20241104	160537	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1150	3	2	0.26	239332479	207127	78.16	1147	1169	1138	1491	803	1147	1155.49	1.14	3266	1205	1176	1139	1110	1073	1190	1124	338	344	500	770	1	1	67544896	777	22.12	0.82	12	0.31	52.00	1404.00	1456	20231123	-21.02	921	20240621	24.86	1348	-14.69	20240704	921	24.86	20240621	1456	-21.02	20231123	921	24.86	20240621	7.09	N	069460	500	337 억	772070	N	N	1	N	N
147	20241104	150546	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1150	3	2	0.26	228079707	197328	74.46	1147	1169	1138	1491	803	1147	1155.84	1.14	4397	1205	1176	1139	1110	1073	1190	1124	338	344	500	770	1	1	67544896	777	22.12	0.82	12	0.29	52.00	1404.00	1456	20231123	-21.02	921	20240621	24.86	1348	-14.69	20240704	921	24.86	20240621	1456	-21.02	20231123	921	24.86	20240621	7.09	N	069460	500	337 억	772070	N	N	2	N	N
148	20241104	140537	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1150	3	2	0.26	196543742	169864	64.10	1147	1169	1138	1491	803	1147	1157.07	1.14	5403	1205	1176	1139	1110	1073	1190	1124	338	344	500	770	1	1	67544896	777	22.12	0.82	12	0.25	52.00	1404.00	1456	20231123	-21.02	921	20240621	24.86	1348	-14.69	20240704	921	24.86	20240621	1456	-21.02	20231123	921	24.86	20240621	7.09	N	069460	500	337 억	772070	N	N	2	N	N
149	20241104	130523	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1149	2	2	0.17	133236923	115097	43.43	1147	1169	1138	1491	803	1147	1157.61	1.14	-7917	1205	1176	1139	1110	1073	1190	1124	338	344	500	770	1	1	67544896	776	22.10	0.82	12	0.17	52.00	1404.00	1456	20231123	-21.09	921	20240621	24.76	1348	-14.76	20240704	921	24.76	20240621	1456	-21.09	20231123	921	24.76	20240621	7.09	N	069460	500	337 억	772070	N	N	2	N	N
150	20241104	120530	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1157	10	2	0.87	109440019	94486	35.65	1147	1169	1138	1491	803	1147	1158.27	1.14	-8175	1205	1176	1139	1110	1073	1190	1124	338	344	500	770	1	1	67544896	781	22.25	0.82	12	0.14	52.00	1404.00	1456	20231123	-20.54	921	20240621	25.62	1348	-14.17	20240704	921	25.62	20240621	1456	-20.54	20231123	921	25.62	20240621	7.09	N	069460	500	337 억	772070	N	N	2	N	N
151	20241104	110526	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1163	16	2	1.39	90196483	77894	29.39	1147	1169	1138	1491	803	1147	1157.94	1.14	-11825	1205	1176	1139	1110	1073	1190	1124	338	344	500	770	1	1	67544896	786	22.37	0.83	12	0.12	52.00	1404.00	1456	20231123	-20.12	921	20240621	26.28	1348	-13.72	20240704	921	26.28	20240621	1456	-20.12	20231123	921	26.28	20240621	7.09	N	069460	500	337 억	772070	N	N	2	N	N
152	20241104	100520	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1154	7	2	0.61	29843526	25857	9.76	1147	1169	1138	1491	803	1147	1154.18	1.14	-10721	1205	1176	1139	1110	1073	1190	1124	338	344	500	770	1	1	67544896	779	22.19	0.82	12	0.04	52.00	1404.00	1456	20231123	-20.74	921	20240621	25.30	1348	-14.39	20240704	921	25.30	20240621	1456	-20.74	20231123	921	25.30	20240621	7.09	N	069460	500	337 억	772070	N	N	2	N	N
153	20241104	090526	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1146	-1	5	-0.09	4624134	4037	1.52	1147	1147	1138	1491	803	1147	1145.44	1.14	1212	1205	1176	1139	1110	1073	1190	1124	338	344	500	770	1	1	67544896	774	22.04	0.82	12	0.01	52.00	1404.00	1456	20231123	-21.29	921	20240621	24.43	1348	-14.99	20240704	921	24.43	20240621	1456	-21.29	20231123	921	24.43	20240621	7.09	N	069460	500	337 억	772070	N	N	2	N	N
154	20241101	160509	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1147	13	2	1.15	303561807	265012	53.03	1133	1168	1102	1474	794	1134	1145.46	1.12	662	1201	1167	1145	1111	1089	1184	1128	338	340	500	770	1	1	67544896	775	22.06	0.82	12	0.39	52.00	1404.00	1456	20231123	-21.22	921	20240621	24.54	1348	-14.91	20240704	921	24.54	20240621	1456	-21.22	20231123	921	24.54	20240621	6.82	N	069460	500	337 억	758397	N	N	2	N	N
155	20241101	150521	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1142	8	2	0.71	290514121	253571	50.74	1133	1168	1102	1474	794	1134	1145.69	1.12	-647	1201	1167	1145	1111	1089	1184	1128	338	340	500	770	1	1	67544896	771	21.96	0.81	12	0.38	52.00	1404.00	1456	20231123	-21.57	921	20240621	24.00	1348	-15.28	20240704	921	24.00	20240621	1456	-21.57	20231123	921	24.00	20240621	6.82	N	069460	500	337 억	758397	N	N	2	N	N
156	20241101	140510	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1148	14	2	1.23	274911070	239983	48.03	1133	1168	1102	1474	794	1134	1145.54	1.12	2587	1201	1167	1145	1111	1089	1184	1128	338	340	500	770	1	1	67544896	775	22.08	0.82	12	0.36	52.00	1404.00	1456	20231123	-21.15	921	20240621	24.65	1348	-14.84	20240704	921	24.65	20240621	1456	-21.15	20231123	921	24.65	20240621	6.82	N	069460	500	337 억	758397	N	N	2	N	N
157	20241101	130606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1163	29	2	2.56	251208308	219458	43.92	1133	1168	1102	1474	794	1134	1144.68	1.12	1843	1201	1167	1145	1111	1089	1184	1128	338	340	500	770	1	1	67544896	786	22.37	0.83	12	0.32	52.00	1404.00	1456	20231123	-20.12	921	20240621	26.28	1348	-13.72	20240704	921	26.28	20240621	1456	-20.12	20231123	921	26.28	20240621	6.82	N	069460	500	337 억	758397	N	N	2	N	N
158	20241101	120606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1148	14	2	1.23	192801654	168890	33.80	1133	1162	1102	1474	794	1134	1141.58	1.12	8771	1201	1167	1145	1111	1089	1184	1128	338	340	500	770	1	1	67544896	775	22.08	0.82	12	0.25	52.00	1404.00	1456	20231123	-21.15	921	20240621	24.65	1348	-14.84	20240704	921	24.65	20240621	1456	-21.15	20231123	921	24.65	20240621	6.82	N	069460	500	337 억	758397	N	N	2	N	N
159	20241101	110604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1147	13	2	1.15	180531251	158193	31.66	1133	1162	1102	1474	794	1134	1141.21	1.12	8254	1201	1167	1145	1111	1089	1184	1128	338	340	500	770	1	1	67544896	775	22.06	0.82	12	0.23	52.00	1404.00	1456	20231123	-21.22	921	20240621	24.54	1348	-14.91	20240704	921	24.54	20240621	1456	-21.22	20231123	921	24.54	20240621	6.82	N	069460	500	337 억	758397	N	N	2	N	N
160	20241101	100606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1135	1	2	0.09	66788049	59415	11.89	1133	1151	1102	1474	794	1134	1124.09	1.12	7344	1201	1167	1145	1111	1089	1184	1128	338	340	500	770	1	1	67544896	767	21.83	0.81	12	0.09	52.00	1404.00	1456	20231123	-22.05	921	20240621	23.24	1348	-15.80	20240704	921	23.24	20240621	1456	-22.05	20231123	921	23.24	20240621	6.82	N	069460	500	337 억	758397	N	N	2	N	N
161	20241101	090604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	1131	-3	5	-0.26	8706495	7802	1.56	1133	1133	1102	1474	794	1134	1115.93	1.12	5799	1201	1167	1145	1111	1089	1184	1128	338	340	500	770	1	1	67544896	764	21.75	0.81	12	0.01	52.00	1404.00	1456	20231123	-22.32	921	20240621	22.80	1348	-16.10	20240704	921	22.80	20240621	1456	-22.32	20231123	921	22.80	20240621	6.82	N	069460	500	337 억	758397	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History