KissMeData/025820/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240930	160358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4930	-100	5	-1.99	6608589650	1315424	37.57	5140	5200	4860	6530	3530	5030	5024.18	2.28	-60640	5423	5226	5093	4896	4763	5160	4830	167	1500	500	3210	5	1	33442000	1649	246.50	1.31	12	3.93	20.00	3766.00	8420	20240520	-41.45	3280	20231113	50.30	8420	-41.45	20240520	3795	29.91	20240118	8420	-41.45	20240520	3280	50.30	20231113	3.33	N	025820	500	167 억	761684	N	N	13	N	N
3	20240930	150403	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4955	-75	5	-1.49	6104313805	1213286	34.65	5140	5200	4860	6530	3530	5030	5031.22	2.28	-75927	5423	5226	5093	4896	4763	5160	4830	167	1500	500	3210	5	1	33442000	1657	247.75	1.32	12	3.63	20.00	3766.00	8420	20240520	-41.15	3280	20231113	51.07	8420	-41.15	20240520	3795	30.57	20240118	8420	-41.15	20240520	3280	51.07	20231113	3.33	N	025820	500	167 억	761684	N	N	13	N	N
4	20240930	140402	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4990	-40	5	-0.80	5557421165	1103283	31.51	5140	5200	4860	6530	3530	5030	5037.17	2.28	-56071	5423	5226	5093	4896	4763	5160	4830	167	1500	500	3210	5	1	33442000	1669	249.50	1.33	12	3.30	20.00	3766.00	8420	20240520	-40.74	3280	20231113	52.13	8420	-40.74	20240520	3795	31.49	20240118	8420	-40.74	20240520	3280	52.13	20231113	3.33	N	025820	500	167 억	761684	N	N	13	N	N
5	20240930	130402	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5020	-10	5	-0.20	5223529375	1036445	29.60	5140	5200	4860	6530	3530	5030	5039.85	2.28	-49534	5423	5226	5093	4896	4763	5160	4830	167	1500	500	3210	10	1	33442000	1679	251.00	1.33	12	3.10	20.00	3766.00	8420	20240520	-40.38	3280	20231113	53.05	8420	-40.38	20240520	3795	32.28	20240118	8420	-40.38	20240520	3280	53.05	20231113	3.33	N	025820	500	167 억	761684	N	N	13	N	N
6	20240930	120401	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4975	-55	5	-1.09	4795887640	951364	27.17	5140	5200	4860	6530	3530	5030	5041.07	2.28	-43276	5423	5226	5093	4896	4763	5160	4830	167	1500	500	3210	5	1	33442000	1664	248.75	1.32	12	2.84	20.00	3766.00	8420	20240520	-40.91	3280	20231113	51.68	8420	-40.91	20240520	3795	31.09	20240118	8420	-40.91	20240520	3280	51.68	20231113	3.33	N	025820	500	167 억	761684	N	N	13	N	N
7	20240930	110359	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4880	-150	5	-2.98	4340526410	858620	24.52	5140	5200	4880	6530	3530	5030	5055.24	2.28	-88113	5423	5226	5093	4896	4763	5160	4830	167	1500	500	3210	5	1	33442000	1632	244.00	1.30	12	2.57	20.00	3766.00	8420	20240520	-42.04	3280	20231113	48.78	8420	-42.04	20240520	3795	28.59	20240118	8420	-42.04	20240520	3280	48.78	20231113	3.33	N	025820	500	167 억	761684	N	N	13	N	N
8	20240930	100358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5000	-30	5	-0.60	3279178510	643850	18.39	5140	5200	4985	6530	3530	5030	5093.11	2.28	-118380	5423	5226	5093	4896	4763	5160	4830	167	1500	500	3210	10	1	33442000	1672	250.00	1.33	12	1.93	20.00	3766.00	8420	20240520	-40.62	3280	20231113	52.44	8420	-40.62	20240520	3795	31.75	20240118	8420	-40.62	20240520	3280	52.44	20231113	3.33	N	025820	500	167 억	761684	N	N	13	N	N
9	20240930	090345	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5100	70	2	1.39	1314097030	255441	7.30	5140	5200	5090	6530	3530	5030	5144.55	2.28	3389	5423	5226	5093	4896	4763	5160	4830	167	1500	500	3210	10	1	33442000	1706	255.00	1.35	12	0.76	20.00	3766.00	8420	20240520	-39.43	3280	20231113	55.49	8420	-39.43	20240520	3795	34.39	20240118	8420	-39.43	20240520	3280	55.49	20231113	3.33	N	025820	500	167 억	761684	N	N	13	N	N
10	20240927	160358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5030	80	2	1.62	17512972760	3417620	244.79	5200	5290	4960	6430	3465	4950	5124.47	1.94	97986	5070	5010	4905	4845	4740	4957	4792	167	1480	500	3160	10	1	33442000	1682	251.50	1.34	12	10.22	20.00	3766.00	8420	20240520	-40.26	3280	20231113	53.35	8420	-40.26	20240520	3795	32.54	20240118	8420	-40.26	20240520	3280	53.35	20231113	2.54	N	025820	500	167 억	649141	N	N	13	N	N
11	20240927	150402	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5050	100	2	2.02	16786315360	3273443	234.46	5200	5290	4960	6430	3465	4950	5128.03	1.94	87853	5070	5010	4905	4845	4740	4957	4792	167	1480	500	3160	10	1	33442000	1689	252.50	1.34	12	9.79	20.00	3766.00	8420	20240520	-40.02	3280	20231113	53.96	8420	-40.02	20240520	3795	33.07	20240118	8420	-40.02	20240520	3280	53.96	20231113	2.54	N	025820	500	167 억	649141	N	N	12	N	N
12	20240927	140403	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5110	160	2	3.23	15612725900	3042642	217.93	5200	5290	4960	6430	3465	4950	5131.31	1.94	53992	5070	5010	4905	4845	4740	4957	4792	167	1480	500	3160	10	1	33442000	1709	255.50	1.36	12	9.10	20.00	3766.00	8420	20240520	-39.31	3280	20231113	55.79	8420	-39.31	20240520	3795	34.65	20240118	8420	-39.31	20240520	3280	55.79	20231113	2.54	N	025820	500	167 억	649141	N	N	12	N	N
13	20240927	130401	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5170	220	2	4.44	14624693300	2850216	204.15	5200	5290	4960	6430	3465	4950	5131.08	1.94	32984	5070	5010	4905	4845	4740	4957	4792	167	1480	500	3160	10	1	33442000	1729	258.50	1.37	12	8.52	20.00	3766.00	8420	20240520	-38.60	3280	20231113	57.62	8420	-38.60	20240520	3795	36.23	20240118	8420	-38.60	20240520	3280	57.62	20231113	2.54	N	025820	500	167 억	649141	N	N	12	N	N
14	20240927	120359	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5160	210	2	4.24	13324362300	2599265	186.17	5200	5290	4960	6430	3465	4950	5126.20	1.94	-26740	5070	5010	4905	4845	4740	4957	4792	167	1480	500	3160	10	1	33442000	1726	258.00	1.37	12	7.77	20.00	3766.00	8420	20240520	-38.72	3280	20231113	57.32	8420	-38.72	20240520	3795	35.97	20240118	8420	-38.72	20240520	3280	57.32	20231113	2.54	N	025820	500	167 억	649141	N	N	12	N	N
15	20240927	110401	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5170	220	2	4.44	11476201580	2242482	160.62	5200	5290	4960	6430	3465	4950	5117.63	1.94	-86961	5070	5010	4905	4845	4740	4957	4792	167	1480	500	3160	10	1	33442000	1729	258.50	1.37	12	6.71	20.00	3766.00	8420	20240520	-38.60	3280	20231113	57.62	8420	-38.60	20240520	3795	36.23	20240118	8420	-38.60	20240520	3280	57.62	20231113	2.54	N	025820	500	167 억	649141	N	N	12	N	N
16	20240927	100401	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5060	110	2	2.22	7267509560	1425443	102.10	5200	5290	4960	6430	3465	4950	5098.42	1.94	-127161	5070	5010	4905	4845	4740	4957	4792	167	1480	500	3160	10	1	33442000	1692	253.00	1.34	12	4.26	20.00	3766.00	8420	20240520	-39.90	3280	20231113	54.27	8420	-39.90	20240520	3795	33.33	20240118	8420	-39.90	20240520	3280	54.27	20231113	2.54	N	025820	500	167 억	649141	N	N	12	N	N
17	20240927	090359	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5040	90	2	1.82	4150612790	806480	57.76	5200	5290	5020	6430	3465	4950	5146.58	1.94	-97329	5070	5010	4905	4845	4740	4957	4792	167	1480	500	3160	10	1	33442000	1685	252.00	1.34	12	2.41	20.00	3766.00	8420	20240520	-40.14	3280	20231113	53.66	8420	-40.14	20240520	3795	32.81	20240118	8420	-40.14	20240520	3280	53.66	20231113	2.54	N	025820	500	167 억	649141	N	N	12	N	N
18	20240926	160355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4950	80	2	1.64	6095127140	1246886	15.88	4960	4965	4800	6330	3410	4870	4887.98	1.82	38684	5556	5212	4996	4652	4436	5105	4545	167	1460	500	3110	5	1	33442000	1655	247.50	1.31	12	3.73	20.00	3766.00	8420	20240520	-41.21	3280	20231113	50.91	8420	-41.21	20240520	3795	30.43	20240118	8420	-41.21	20240520	3280	50.91	20231113	2.59	N	025820	500	167 억	608922	N	N	12	N	N
19	20240926	150355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4930	60	2	1.23	5128629065	1051406	13.39	4960	4960	4800	6330	3410	4870	4877.88	1.82	67723	5556	5212	4996	4652	4436	5105	4545	167	1460	500	3110	5	1	33442000	1649	246.50	1.31	12	3.14	20.00	3766.00	8420	20240520	-41.45	3280	20231113	50.30	8420	-41.45	20240520	3795	29.91	20240118	8420	-41.45	20240520	3280	50.30	20231113	2.59	N	025820	500	167 억	608922	N	N	10	N	N
20	20240926	140358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4815	-55	5	-1.13	4162280090	853011	10.86	4960	4960	4800	6330	3410	4870	4879.52	1.82	50387	5556	5212	4996	4652	4436	5105	4545	167	1460	500	3110	5	1	33442000	1610	240.75	1.28	12	2.55	20.00	3766.00	8420	20240520	-42.81	3280	20231113	46.80	8420	-42.81	20240520	3795	26.88	20240118	8420	-42.81	20240520	3280	46.80	20231113	2.59	N	025820	500	167 억	608922	N	N	10	N	N
21	20240926	130400	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4850	-20	5	-0.41	3467600940	708892	9.03	4960	4960	4835	6330	3410	4870	4891.60	1.82	18034	5556	5212	4996	4652	4436	5105	4545	167	1460	500	3110	5	1	33442000	1622	242.50	1.29	12	2.12	20.00	3766.00	8420	20240520	-42.40	3280	20231113	47.87	8420	-42.40	20240520	3795	27.80	20240118	8420	-42.40	20240520	3280	47.87	20231113	2.59	N	025820	500	167 억	608922	N	N	10	N	N
22	20240926	120400	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4855	-15	5	-0.31	2991021450	610704	7.78	4960	4960	4845	6330	3410	4870	4897.70	1.82	-2777	5556	5212	4996	4652	4436	5105	4545	167	1460	500	3110	5	1	33442000	1624	242.75	1.29	12	1.83	20.00	3766.00	8420	20240520	-42.34	3280	20231113	48.02	8420	-42.34	20240520	3795	27.93	20240118	8420	-42.34	20240520	3280	48.02	20231113	2.59	N	025820	500	167 억	608922	N	N	10	N	N
23	20240926	110359	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4895	25	2	0.51	2638421355	538352	6.86	4960	4960	4845	6330	3410	4870	4900.97	1.82	-17208	5556	5212	4996	4652	4436	5105	4545	167	1460	500	3110	5	1	33442000	1637	244.75	1.30	12	1.61	20.00	3766.00	8420	20240520	-41.86	3280	20231113	49.24	8420	-41.86	20240520	3795	28.99	20240118	8420	-41.86	20240520	3280	49.24	20231113	2.59	N	025820	500	167 억	608922	N	N	10	N	N
24	20240926	100401	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4900	30	2	0.62	1989924065	405267	5.16	4960	4960	4860	6330	3410	4870	4910.23	1.82	-27621	5556	5212	4996	4652	4436	5105	4545	167	1460	500	3110	5	1	33442000	1639	245.00	1.30	12	1.21	20.00	3766.00	8420	20240520	-41.81	3280	20231113	49.39	8420	-41.81	20240520	3795	29.12	20240118	8420	-41.81	20240520	3280	49.39	20231113	2.59	N	025820	500	167 억	608922	N	N	10	N	N
25	20240926	090356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4890	20	2	0.41	559167665	113623	1.45	4960	4960	4880	6330	3410	4870	4921.62	1.82	-31096	5556	5212	4996	4652	4436	5105	4545	167	1460	500	3110	5	1	33442000	1635	244.50	1.30	12	0.34	20.00	3766.00	8420	20240520	-41.92	3280	20231113	49.09	8420	-41.92	20240520	3795	28.85	20240118	8420	-41.92	20240520	3280	49.09	20231113	2.59	N	025820	500	167 억	608922	N	N	10	N	N
26	20240925	160355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4870	350	2	7.74	39797378610	7801367	720.22	4990	5340	4780	5870	3165	4520	5101.42	3.51	-552182	4770	4645	4410	4285	4050	4707	4347	167	1350	500	2890	5	1	33442000	1629	243.50	1.29	12	23.33	20.00	3766.00	8420	20240520	-42.16	3280	20231113	48.48	8420	-42.16	20240520	3795	28.33	20240118	8420	-42.16	20240520	3280	48.48	20231113	2.61	N	025820	500	167 억	1174207	N	N	10	N	N
27	20240925	150357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4785	265	2	5.86	38995594605	7636032	704.95	4990	5340	4780	5870	3165	4520	5106.79	3.51	-571426	4770	4645	4410	4285	4050	4707	4347	167	1350	500	2890	5	1	33442000	1600	239.25	1.27	12	22.83	20.00	3766.00	8420	20240520	-43.17	3280	20231113	45.88	8420	-43.17	20240520	3795	26.09	20240118	8420	-43.17	20240520	3280	45.88	20231113	2.61	N	025820	500	167 억	1174207	N	N	0	N	N
28	20240925	140358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4900	380	2	8.41	37495305995	7324843	676.23	4990	5340	4805	5870	3165	4520	5118.92	3.51	-636893	4770	4645	4410	4285	4050	4707	4347	167	1350	500	2890	5	1	33442000	1639	245.00	1.30	12	21.90	20.00	3766.00	8420	20240520	-41.81	3280	20231113	49.39	8420	-41.81	20240520	3795	29.12	20240118	8420	-41.81	20240520	3280	49.39	20231113	2.61	N	025820	500	167 억	1174207	N	N	0	N	N
29	20240925	130358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4910	390	2	8.63	35730184750	6963262	642.84	4990	5340	4900	5870	3165	4520	5131.24	3.51	-671914	4770	4645	4410	4285	4050	4707	4347	167	1350	500	2890	5	1	33442000	1642	245.50	1.30	12	20.82	20.00	3766.00	8420	20240520	-41.69	3280	20231113	49.70	8420	-41.69	20240520	3795	29.38	20240118	8420	-41.69	20240520	3280	49.70	20231113	2.61	N	025820	500	167 억	1174207	N	N	0	N	N
30	20240925	120358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4955	435	2	9.62	33837279195	6581831	607.63	4990	5340	4900	5870	3165	4520	5141.01	3.51	-672021	4770	4645	4410	4285	4050	4707	4347	167	1350	500	2890	5	1	33442000	1657	247.75	1.32	12	19.68	20.00	3766.00	8420	20240520	-41.15	3280	20231113	51.07	8420	-41.15	20240520	3795	30.57	20240118	8420	-41.15	20240520	3280	51.07	20231113	2.61	N	025820	500	167 억	1174207	N	N	0	N	N
31	20240925	110356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5000	480	2	10.62	32805374085	6375019	588.54	4990	5340	4900	5870	3165	4520	5145.93	3.51	-656117	4770	4645	4410	4285	4050	4707	4347	167	1350	500	2890	10	1	33442000	1672	250.00	1.33	12	19.06	20.00	3766.00	8420	20240520	-40.62	3280	20231113	52.44	8420	-40.62	20240520	3795	31.75	20240118	8420	-40.62	20240520	3280	52.44	20231113	2.61	N	025820	500	167 억	1174207	N	N	0	N	N
32	20240925	100358	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4960	440	2	9.73	29176310450	5648327	521.45	4990	5340	4930	5870	3165	4520	5165.48	3.51	-601602	4770	4645	4410	4285	4050	4707	4347	167	1350	500	2890	5	1	33442000	1659	248.00	1.32	12	16.89	20.00	3766.00	8420	20240520	-41.09	3280	20231113	51.22	8420	-41.09	20240520	3795	30.70	20240118	8420	-41.09	20240520	3280	51.22	20231113	2.61	N	025820	500	167 억	1174207	N	N	0	N	N
33	20240925	090357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	5180	660	2	14.60	5112292450	1012446	93.47	4990	5200	4950	5870	3165	4520	5049.45	3.51	-139190	4770	4645	4410	4285	4050	4707	4347	167	1350	500	2890	10	1	33442000	1732	259.00	1.38	12	3.03	20.00	3766.00	8420	20240520	-38.48	3280	20231113	57.93	8420	-38.48	20240520	3795	36.50	20240118	8420	-38.48	20240520	3280	57.93	20231113	2.61	N	025820	500	167 억	1174207	N	N	0	N	N
34	20240924	160355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4520	315	2	7.49	2100306275	476132	365.93	4175	4535	4175	5460	2945	4205	4411.09	3.40	22397	4371	4287	4246	4162	4121	4267	4142	167	1255	500	2690	5	1	33442000	1512	226.00	1.20	12	1.42	20.00	3766.00	8420	20240520	-46.32	3280	20231113	37.80	8420	-46.32	20240520	3795	19.10	20240118	8420	-46.32	20240520	3280	37.80	20231113	2.57	N	025820	500	167 억	1135552	N	N	0	N	N
35	20240924	150354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4455	250	2	5.95	1357825600	311199	239.17	4175	4470	4175	5460	2945	4205	4363.22	3.40	5928	4371	4287	4246	4162	4121	4267	4142	167	1255	500	2690	5	1	33442000	1490	222.75	1.18	12	0.93	20.00	3766.00	8420	20240520	-47.09	3280	20231113	35.82	8420	-47.09	20240520	3795	17.39	20240118	8420	-47.09	20240520	3280	35.82	20231113	2.57	N	025820	500	167 억	1135552	N	N	0	N	N
36	20240924	140355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4295	90	2	2.14	416595505	97873	75.22	4175	4300	4175	5460	2945	4205	4256.51	3.40	7218	4371	4287	4246	4162	4121	4267	4142	167	1255	500	2690	5	1	33442000	1436	214.75	1.14	12	0.29	20.00	3766.00	8420	20240520	-48.99	3280	20231113	30.95	8420	-48.99	20240520	3795	13.18	20240118	8420	-48.99	20240520	3280	30.95	20231113	2.57	N	025820	500	167 억	1135552	N	N	0	N	N
37	20240924	130355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4225	20	2	0.48	281956055	66381	51.02	4175	4285	4175	5460	2945	4205	4247.56	3.40	7180	4371	4287	4246	4162	4121	4267	4142	167	1255	500	2690	5	1	33442000	1413	211.25	1.12	12	0.20	20.00	3766.00	8420	20240520	-49.82	3280	20231113	28.81	8420	-49.82	20240520	3795	11.33	20240118	8420	-49.82	20240520	3280	28.81	20231113	2.57	N	025820	500	167 억	1135552	N	N	0	N	N
38	20240924	120355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4240	35	2	0.83	257492915	60607	46.58	4175	4285	4175	5460	2945	4205	4248.59	3.40	8424	4371	4287	4246	4162	4121	4267	4142	167	1255	500	2690	5	1	33442000	1418	212.00	1.13	12	0.18	20.00	3766.00	8420	20240520	-49.64	3280	20231113	29.27	8420	-49.64	20240520	3795	11.73	20240118	8420	-49.64	20240520	3280	29.27	20231113	2.57	N	025820	500	167 억	1135552	N	N	0	N	N
39	20240924	110356	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4240	35	2	0.83	228491015	53751	41.31	4175	4285	4175	5460	2945	4205	4250.94	3.40	7120	4371	4287	4246	4162	4121	4267	4142	167	1255	500	2690	5	1	33442000	1418	212.00	1.13	12	0.16	20.00	3766.00	8420	20240520	-49.64	3280	20231113	29.27	8420	-49.64	20240520	3795	11.73	20240118	8420	-49.64	20240520	3280	29.27	20231113	2.57	N	025820	500	167 억	1135552	N	N	0	N	N
40	20240924	100355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4250	45	2	1.07	159979755	37671	28.95	4175	4275	4175	5460	2945	4205	4246.80	3.40	7159	4371	4287	4246	4162	4121	4267	4142	167	1255	500	2690	5	1	33442000	1421	212.50	1.13	12	0.11	20.00	3766.00	8420	20240520	-49.52	3280	20231113	29.57	8420	-49.52	20240520	3795	11.99	20240118	8420	-49.52	20240520	3280	29.57	20231113	2.57	N	025820	500	167 억	1135552	N	N	0	N	N
41	20240924	090354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4220	15	2	0.36	12377390	2955	2.27	4175	4230	4175	5460	2945	4205	4188.45	3.40	699	4371	4287	4246	4162	4121	4267	4142	167	1255	500	2690	5	1	33442000	1411	211.00	1.12	12	0.01	20.00	3766.00	8420	20240520	-49.88	3280	20231113	28.66	8420	-49.88	20240520	3795	11.20	20240118	8420	-49.88	20240520	3280	28.66	20231113	2.57	N	025820	500	167 억	1135552	N	N	0	N	N
42	20240923	160354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4205	-95	5	-2.21	544505335	127786	54.33	4300	4330	4205	5590	3010	4300	4261.38	3.41	-4238	4463	4381	4303	4221	4143	4422	4262	167	1290	500	2750	5	1	33442000	1406	210.25	1.12	12	0.38	20.00	3766.00	8420	20240520	-50.06	3280	20231113	28.20	8420	-50.06	20240520	3795	10.80	20240118	8420	-50.06	20240520	3280	28.20	20231113	2.55	N	025820	500	167 억	1141986	N	N	0	N	N
43	20240923	150355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4235	-65	5	-1.51	452684075	106031	45.08	4300	4330	4235	5590	3010	4300	4269.36	3.41	854	4463	4381	4303	4221	4143	4422	4262	167	1290	500	2750	5	1	33442000	1416	211.75	1.12	12	0.32	20.00	3766.00	8420	20240520	-49.70	3280	20231113	29.12	8420	-49.70	20240520	3795	11.59	20240118	8420	-49.70	20240520	3280	29.12	20231113	2.55	N	025820	500	167 억	1141986	N	N	0	N	N
44	20240923	140357	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4250	-50	5	-1.16	394332595	92278	39.24	4300	4330	4250	5590	3010	4300	4273.31	3.41	2977	4463	4381	4303	4221	4143	4422	4262	167	1290	500	2750	5	1	33442000	1421	212.50	1.13	12	0.28	20.00	3766.00	8420	20240520	-49.52	3280	20231113	29.57	8420	-49.52	20240520	3795	11.99	20240118	8420	-49.52	20240520	3280	29.57	20231113	2.55	N	025820	500	167 억	1141986	N	N	0	N	N
45	20240923	130355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4280	-20	5	-0.47	339238960	79334	33.73	4300	4330	4250	5590	3010	4300	4276.09	3.41	4877	4463	4381	4303	4221	4143	4422	4262	167	1290	500	2750	5	1	33442000	1431	214.00	1.14	12	0.24	20.00	3766.00	8420	20240520	-49.17	3280	20231113	30.49	8420	-49.17	20240520	3795	12.78	20240118	8420	-49.17	20240520	3280	30.49	20231113	2.55	N	025820	500	167 억	1141986	N	N	0	N	N
46	20240923	120354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4265	-35	5	-0.81	276322585	64601	27.47	4300	4330	4250	5590	3010	4300	4277.37	3.41	3107	4463	4381	4303	4221	4143	4422	4262	167	1290	500	2750	5	1	33442000	1426	213.25	1.13	12	0.19	20.00	3766.00	8420	20240520	-49.35	3280	20231113	30.03	8420	-49.35	20240520	3795	12.38	20240118	8420	-49.35	20240520	3280	30.03	20231113	2.55	N	025820	500	167 억	1141986	N	N	0	N	N
47	20240923	110355	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4305	5	2	0.12	215847925	50491	21.47	4300	4330	4250	5590	3010	4300	4274.98	3.41	10712	4463	4381	4303	4221	4143	4422	4262	167	1290	500	2750	5	1	33442000	1440	215.25	1.14	12	0.15	20.00	3766.00	8420	20240520	-48.87	3280	20231113	31.25	8420	-48.87	20240520	3795	13.44	20240118	8420	-48.87	20240520	3280	31.25	20231113	2.55	N	025820	500	167 억	1141986	N	N	0	N	N
48	20240923	100354	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4295	-5	5	-0.12	174180745	40790	17.34	4300	4330	4250	5590	3010	4300	4270.18	3.41	12113	4463	4381	4303	4221	4143	4422	4262	167	1290	500	2750	5	1	33442000	1436	214.75	1.14	12	0.12	20.00	3766.00	8420	20240520	-48.99	3280	20231113	30.95	8420	-48.99	20240520	3795	13.18	20240118	8420	-48.99	20240520	3280	30.95	20231113	2.55	N	025820	500	167 억	1141986	N	N	0	N	N
49	20240923	090353	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4270	-30	5	-0.70	31874335	7431	3.16	4300	4330	4250	5590	3010	4300	4289.37	3.41	-1494	4463	4381	4303	4221	4143	4422	4262	167	1290	500	2750	5	1	33442000	1428	213.50	1.13	12	0.02	20.00	3766.00	8420	20240520	-49.29	3280	20231113	30.18	8420	-49.29	20240520	3795	12.52	20240118	8420	-49.29	20240520	3280	30.18	20231113	2.55	N	025820	500	167 억	1141986	N	N	0	N	N
50	20240913	160337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4215	20	2	0.48	541258300	127877	52.35	4275	4290	4160	5450	2940	4195	4232.66	3.43	4394	4451	4322	4191	4062	3931	4387	4127	167	1255	500	2680	5	1	33442000	1410	210.75	1.12	12	0.38	20.00	3766.00	8420	20240520	-49.94	3280	20231113	28.51	8420	-49.94	20240520	3795	11.07	20240118	8420	-49.94	20240520	3280	28.51	20231113	2.54	N	025820	500	167 억	1146077	N	N	3	N	N
51	20240913	150341	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4215	20	2	0.48	500618625	118222	48.40	4275	4290	4160	5450	2940	4195	4234.56	3.43	4034	4451	4322	4191	4062	3931	4387	4127	167	1255	500	2680	5	1	33442000	1410	210.75	1.12	12	0.35	20.00	3766.00	8420	20240520	-49.94	3280	20231113	28.51	8420	-49.94	20240520	3795	11.07	20240118	8420	-49.94	20240520	3280	28.51	20231113	2.54	N	025820	500	167 억	1146077	N	N	2	N	N
52	20240913	140342	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4170	-25	5	-0.60	443736105	104689	42.86	4275	4290	4160	5450	2940	4195	4238.61	3.43	-277	4451	4322	4191	4062	3931	4387	4127	167	1255	500	2680	5	1	33442000	1395	208.50	1.11	12	0.31	20.00	3766.00	8420	20240520	-50.48	3280	20231113	27.13	8420	-50.48	20240520	3795	9.88	20240118	8420	-50.48	20240520	3280	27.13	20231113	2.54	N	025820	500	167 억	1146077	N	N	2	N	N
53	20240913	130339	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4200	5	2	0.12	403497310	95066	38.92	4275	4290	4160	5450	2940	4195	4244.39	3.43	-1378	4451	4322	4191	4062	3931	4387	4127	167	1255	500	2680	5	1	33442000	1405	210.00	1.12	12	0.28	20.00	3766.00	8420	20240520	-50.12	3280	20231113	28.05	8420	-50.12	20240520	3795	10.67	20240118	8420	-50.12	20240520	3280	28.05	20231113	2.54	N	025820	500	167 억	1146077	N	N	2	N	N
54	20240913	120340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4195	0	3	0.00	380799340	89660	36.71	4275	4290	4160	5450	2940	4195	4247.15	3.43	-2301	4451	4322	4191	4062	3931	4387	4127	167	1255	500	2680	5	1	33442000	1403	209.75	1.11	12	0.27	20.00	3766.00	8420	20240520	-50.18	3280	20231113	27.90	8420	-50.18	20240520	3795	10.54	20240118	8420	-50.18	20240520	3280	27.90	20231113	2.54	N	025820	500	167 억	1146077	N	N	2	N	N
55	20240913	110340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4215	20	2	0.48	297083210	69737	28.55	4275	4290	4210	5450	2940	4195	4260.05	3.43	4215	4451	4322	4191	4062	3931	4387	4127	167	1255	500	2680	5	1	33442000	1410	210.75	1.12	12	0.21	20.00	3766.00	8420	20240520	-49.94	3280	20231113	28.51	8420	-49.94	20240520	3795	11.07	20240118	8420	-49.94	20240520	3280	28.51	20231113	2.54	N	025820	500	167 억	1146077	N	N	2	N	N
56	20240913	100340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4255	60	2	1.43	262172595	61488	25.17	4275	4290	4215	5450	2940	4195	4263.80	3.43	4214	4451	4322	4191	4062	3931	4387	4127	167	1255	500	2680	5	1	33442000	1423	212.75	1.13	12	0.18	20.00	3766.00	8420	20240520	-49.47	3280	20231113	29.73	8420	-49.47	20240520	3795	12.12	20240118	8420	-49.47	20240520	3280	29.73	20231113	2.54	N	025820	500	167 억	1146077	N	N	2	N	N
57	20240913	090341	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4280	85	2	2.03	49136940	11539	4.72	4275	4285	4215	5450	2940	4195	4258.34	3.43	1686	4451	4322	4191	4062	3931	4387	4127	167	1255	500	2680	5	1	33442000	1431	214.00	1.14	12	0.03	20.00	3766.00	8420	20240520	-49.17	3280	20231113	30.49	8420	-49.17	20240520	3795	12.78	20240118	8420	-49.17	20240520	3280	30.49	20231113	2.54	N	025820	500	167 억	1146077	N	N	2	N	N
58	20240912	160339	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4195	165	2	4.09	1011734800	242989	236.77	4060	4320	4060	5230	2825	4030	4163.70	3.42	5759	4166	4097	4046	3977	3926	4132	4012	167	1200	500	2570	5	1	33442000	1403	209.75	1.11	12	0.73	20.00	3766.00	8420	20240520	-50.18	3280	20231113	27.90	8420	-50.18	20240520	3795	10.54	20240118	8420	-50.18	20240520	3280	27.90	20231113	2.55	N	025820	500	167 억	1144382	N	N	2	N	N
59	20240912	150339	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4205	175	2	4.34	990648805	237965	231.87	4060	4320	4060	5230	2825	4030	4163.00	3.42	3465	4166	4097	4046	3977	3926	4132	4012	167	1200	500	2570	5	1	33442000	1406	210.25	1.12	12	0.71	20.00	3766.00	8420	20240520	-50.06	3280	20231113	28.20	8420	-50.06	20240520	3795	10.80	20240118	8420	-50.06	20240520	3280	28.20	20231113	2.55	N	025820	500	167 억	1144382	N	N	0	N	N
60	20240912	140340	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4180	150	2	3.72	862734305	207473	202.16	4060	4320	4060	5230	2825	4030	4158.30	3.42	-22134	4166	4097	4046	3977	3926	4132	4012	167	1200	500	2570	5	1	33442000	1398	209.00	1.11	12	0.62	20.00	3766.00	8420	20240520	-50.36	3280	20231113	27.44	8420	-50.36	20240520	3795	10.14	20240118	8420	-50.36	20240520	3280	27.44	20231113	2.55	N	025820	500	167 억	1144382	N	N	0	N	N
61	20240912	130339	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4145	115	2	2.85	775722900	186589	181.81	4060	4320	4060	5230	2825	4030	4157.39	3.42	-27823	4166	4097	4046	3977	3926	4132	4012	167	1200	500	2570	5	1	33442000	1386	207.25	1.10	12	0.56	20.00	3766.00	8420	20240520	-50.77	3280	20231113	26.37	8420	-50.77	20240520	3795	9.22	20240118	8420	-50.77	20240520	3280	26.37	20231113	2.55	N	025820	500	167 억	1144382	N	N	0	N	N
62	20240912	120337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4160	130	2	3.23	748667835	180054	175.45	4060	4320	4060	5230	2825	4030	4158.02	3.42	-31020	4166	4097	4046	3977	3926	4132	4012	167	1200	500	2570	5	1	33442000	1391	208.00	1.10	12	0.54	20.00	3766.00	8420	20240520	-50.59	3280	20231113	26.83	8420	-50.59	20240520	3795	9.62	20240118	8420	-50.59	20240520	3280	26.83	20231113	2.55	N	025820	500	167 억	1144382	N	N	0	N	N
63	20240912	110338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4150	120	2	2.98	724245515	174156	169.70	4060	4320	4060	5230	2825	4030	4158.60	3.42	-34196	4166	4097	4046	3977	3926	4132	4012	167	1200	500	2570	5	1	33442000	1388	207.50	1.10	12	0.52	20.00	3766.00	8420	20240520	-50.71	3280	20231113	26.52	8420	-50.71	20240520	3795	9.35	20240118	8420	-50.71	20240520	3280	26.52	20231113	2.55	N	025820	500	167 억	1144382	N	N	0	N	N
64	20240912	100338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4140	110	2	2.73	212492755	51289	49.98	4060	4320	4060	5230	2825	4030	4143.05	3.42	5229	4166	4097	4046	3977	3926	4132	4012	167	1200	500	2570	5	1	33442000	1384	207.00	1.10	12	0.15	20.00	3766.00	8420	20240520	-50.83	3280	20231113	26.22	8420	-50.83	20240520	3795	9.09	20240118	8420	-50.83	20240520	3280	26.22	20231113	2.55	N	025820	500	167 억	1144382	N	N	0	N	N
65	20240912	090338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4085	55	2	1.36	20635585	5058	4.93	4060	4100	4060	5230	2825	4030	4079.79	3.42	1911	4166	4097	4046	3977	3926	4132	4012	167	1200	500	2570	5	1	33442000	1366	204.25	1.08	12	0.02	20.00	3766.00	8420	20240520	-51.48	3280	20231113	24.54	8420	-51.48	20240520	3795	7.64	20240118	8420	-51.48	20240520	3280	24.54	20231113	2.55	N	025820	500	167 억	1144382	N	N	0	N	N
66	20240911	160333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4030	30	2	0.75	409944660	101235	130.67	4010	4115	3995	5200	2800	4000	4049.44	3.37	13198	4146	4072	4036	3962	3926	4055	3945	167	1200	500	2560	5	1	33442000	1348	201.50	1.07	12	0.30	20.00	3766.00	8420	20240520	-52.14	3280	20231113	22.87	8420	-52.14	20240520	3795	6.19	20240118	8420	-52.14	20240520	3280	22.87	20231113	2.55	N	025820	500	167 억	1126766	N	N	0	N	N
67	20240911	150335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4015	15	2	0.38	389194870	96080	124.02	4010	4115	3995	5200	2800	4000	4050.74	3.37	10877	4146	4072	4036	3962	3926	4055	3945	167	1200	500	2560	5	1	33442000	1343	200.75	1.07	12	0.29	20.00	3766.00	8420	20240520	-52.32	3280	20231113	22.41	8420	-52.32	20240520	3795	5.80	20240118	8420	-52.32	20240520	3280	22.41	20231113	2.55	N	025820	500	167 억	1126766	N	N	0	N	N
68	20240911	140335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4035	35	2	0.88	329107195	81099	104.68	4010	4115	4010	5200	2800	4000	4058.09	3.37	13143	4146	4072	4036	3962	3926	4055	3945	167	1200	500	2560	5	1	33442000	1349	201.75	1.07	12	0.24	20.00	3766.00	8420	20240520	-52.08	3280	20231113	23.02	8420	-52.08	20240520	3795	6.32	20240118	8420	-52.08	20240520	3280	23.02	20231113	2.55	N	025820	500	167 억	1126766	N	N	0	N	N
69	20240911	130333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4025	25	2	0.62	304022850	74877	96.65	4010	4115	4010	5200	2800	4000	4060.30	3.37	12065	4146	4072	4036	3962	3926	4055	3945	167	1200	500	2560	5	1	33442000	1346	201.25	1.07	12	0.22	20.00	3766.00	8420	20240520	-52.20	3280	20231113	22.71	8420	-52.20	20240520	3795	6.06	20240118	8420	-52.20	20240520	3280	22.71	20231113	2.55	N	025820	500	167 억	1126766	N	N	0	N	N
70	20240911	120337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4050	50	2	1.25	284512910	70040	90.41	4010	4115	4010	5200	2800	4000	4062.15	3.37	13652	4146	4072	4036	3962	3926	4055	3945	167	1200	500	2560	5	1	33442000	1354	202.50	1.08	12	0.21	20.00	3766.00	8420	20240520	-51.90	3280	20231113	23.48	8420	-51.90	20240520	3795	6.72	20240118	8420	-51.90	20240520	3280	23.48	20231113	2.55	N	025820	500	167 억	1126766	N	N	0	N	N
71	20240911	110332	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4050	50	2	1.25	238013005	58529	75.55	4010	4115	4010	5200	2800	4000	4066.58	3.37	14316	4146	4072	4036	3962	3926	4055	3945	167	1200	500	2560	5	1	33442000	1354	202.50	1.08	12	0.18	20.00	3766.00	8420	20240520	-51.90	3280	20231113	23.48	8420	-51.90	20240520	3795	6.72	20240118	8420	-51.90	20240520	3280	23.48	20231113	2.55	N	025820	500	167 억	1126766	N	N	0	N	N
72	20240911	100333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4095	95	2	2.38	160295200	39489	50.97	4010	4095	4010	5200	2800	4000	4059.24	3.37	19650	4146	4072	4036	3962	3926	4055	3945	167	1200	500	2560	5	1	33442000	1369	204.75	1.09	12	0.12	20.00	3766.00	8420	20240520	-51.37	3280	20231113	24.85	8420	-51.37	20240520	3795	7.91	20240118	8420	-51.37	20240520	3280	24.85	20231113	2.55	N	025820	500	167 억	1126766	N	N	0	N	N
73	20240911	090335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4070	70	2	1.75	15436215	3816	4.93	4010	4085	4010	5200	2800	4000	4045.13	3.37	-1635	4146	4072	4036	3962	3926	4055	3945	167	1200	500	2560	5	1	33442000	1361	203.50	1.08	12	0.01	20.00	3766.00	8420	20240520	-51.66	3280	20231113	24.09	8420	-51.66	20240520	3795	7.25	20240118	8420	-51.66	20240520	3280	24.09	20231113	2.55	N	025820	500	167 억	1126766	N	N	0	N	N
74	20240910	160333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4000	-45	5	-1.11	310386305	77100	88.10	4005	4110	4000	5250	2835	4045	4025.95	3.43	-19708	4171	4107	3981	3917	3791	4140	3950	167	1205	500	2580	5	1	33442000	1338	200.00	1.06	12	0.23	20.00	3766.00	8420	20240520	-52.49	3280	20231113	21.95	8420	-52.49	20240520	3795	5.40	20240118	8420	-52.49	20240520	3280	21.95	20231113	2.59	N	025820	500	167 억	1146899	N	N	0	N	N
75	20240910	150335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4005	-40	5	-0.99	269811645	66959	76.51	4005	4110	4000	5250	2835	4045	4029.51	3.43	-16430	4171	4107	3981	3917	3791	4140	3950	167	1205	500	2580	5	1	33442000	1339	200.25	1.06	12	0.20	20.00	3766.00	8420	20240520	-52.43	3280	20231113	22.10	8420	-52.43	20240520	3795	5.53	20240118	8420	-52.43	20240520	3280	22.10	20231113	2.59	N	025820	500	167 억	1146899	N	N	0	N	N
76	20240910	140334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4010	-35	5	-0.87	239097210	59293	67.75	4005	4110	4005	5250	2835	4045	4032.47	3.43	-16537	4171	4107	3981	3917	3791	4140	3950	167	1205	500	2580	5	1	33442000	1341	200.50	1.06	12	0.18	20.00	3766.00	8420	20240520	-52.38	3280	20231113	22.26	8420	-52.38	20240520	3795	5.67	20240118	8420	-52.38	20240520	3280	22.26	20231113	2.59	N	025820	500	167 억	1146899	N	N	0	N	N
77	20240910	130334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4025	-20	5	-0.49	177701080	43988	50.26	4005	4110	4005	5250	2835	4045	4039.76	3.43	-15974	4171	4107	3981	3917	3791	4140	3950	167	1205	500	2580	5	1	33442000	1346	201.25	1.07	12	0.13	20.00	3766.00	8420	20240520	-52.20	3280	20231113	22.71	8420	-52.20	20240520	3795	6.06	20240118	8420	-52.20	20240520	3280	22.71	20231113	2.59	N	025820	500	167 억	1146899	N	N	0	N	N
78	20240910	120333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4030	-15	5	-0.37	166090715	41106	46.97	4005	4110	4005	5250	2835	4045	4040.55	3.43	-15591	4171	4107	3981	3917	3791	4140	3950	167	1205	500	2580	5	1	33442000	1348	201.50	1.07	12	0.12	20.00	3766.00	8420	20240520	-52.14	3280	20231113	22.87	8420	-52.14	20240520	3795	6.19	20240118	8420	-52.14	20240520	3280	22.87	20231113	2.59	N	025820	500	167 억	1146899	N	N	0	N	N
79	20240910	110332	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4050	5	2	0.12	102225975	25255	28.86	4005	4110	4005	5250	2835	4045	4047.75	3.43	-3220	4171	4107	3981	3917	3791	4140	3950	167	1205	500	2580	5	1	33442000	1354	202.50	1.08	12	0.08	20.00	3766.00	8420	20240520	-51.90	3280	20231113	23.48	8420	-51.90	20240520	3795	6.72	20240118	8420	-51.90	20240520	3280	23.48	20231113	2.59	N	025820	500	167 억	1146899	N	N	0	N	N
80	20240910	100333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4045	0	3	0.00	77386870	19108	21.83	4005	4110	4005	5250	2835	4045	4049.97	3.43	-2267	4171	4107	3981	3917	3791	4140	3950	167	1205	500	2580	5	1	33442000	1353	202.25	1.07	12	0.06	20.00	3766.00	8420	20240520	-51.96	3280	20231113	23.32	8420	-51.96	20240520	3795	6.59	20240118	8420	-51.96	20240520	3280	23.32	20231113	2.59	N	025820	500	167 억	1146899	N	N	0	N	N
81	20240910	090332	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4020	-25	5	-0.62	21054245	5196	5.94	4005	4110	4005	5250	2835	4045	4052.01	3.43	-2200	4171	4107	3981	3917	3791	4140	3950	167	1205	500	2580	5	1	33442000	1344	201.00	1.07	12	0.02	20.00	3766.00	8420	20240520	-52.26	3280	20231113	22.56	8420	-52.26	20240520	3795	5.93	20240118	8420	-52.26	20240520	3280	22.56	20231113	2.59	N	025820	500	167 억	1146899	N	N	0	N	N
82	20240909	160328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4045	55	2	1.38	334611755	84440	58.73	3890	4045	3855	5180	2795	3990	3962.31	3.34	26108	4146	4067	4021	3942	3896	4045	3920	167	1190	500	2550	5	1	33442000	1353	202.25	1.07	12	0.25	20.00	3766.00	8420	20240520	-51.96	3280	20231113	23.32	8420	-51.96	20240520	3795	6.59	20240118	8420	-51.96	20240520	3280	23.32	20231113	2.64	N	025820	500	167 억	1117112	N	N	0	N	N
83	20240909	150330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4020	30	2	0.75	301470820	76232	53.02	3890	4040	3855	5180	2795	3990	3954.65	3.34	23748	4146	4067	4021	3942	3896	4045	3920	167	1190	500	2550	5	1	33442000	1344	201.00	1.07	12	0.23	20.00	3766.00	8420	20240520	-52.26	3280	20231113	22.56	8420	-52.26	20240520	3795	5.93	20240118	8420	-52.26	20240520	3280	22.56	20231113	2.64	N	025820	500	167 억	1117112	N	N	0	N	N
84	20240909	140331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4005	15	2	0.38	273019050	69163	48.10	3890	4030	3855	5180	2795	3990	3947.47	3.34	20509	4146	4067	4021	3942	3896	4045	3920	167	1190	500	2550	5	1	33442000	1339	200.25	1.06	12	0.21	20.00	3766.00	8420	20240520	-52.43	3280	20231113	22.10	8420	-52.43	20240520	3795	5.53	20240118	8420	-52.43	20240520	3280	22.10	20231113	2.64	N	025820	500	167 억	1117112	N	N	0	N	N
85	20240909	130328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3990	0	3	0.00	239410475	60775	42.27	3890	4000	3855	5180	2795	3990	3939.29	3.34	14663	4146	4067	4021	3942	3896	4045	3920	167	1190	500	2550	5	1	33442000	1334	199.50	1.06	12	0.18	20.00	3766.00	8420	20240520	-52.61	3280	20231113	21.65	8420	-52.61	20240520	3795	5.14	20240118	8420	-52.61	20240520	3280	21.65	20231113	2.64	N	025820	500	167 억	1117112	N	N	0	N	N
86	20240909	120328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3975	-15	5	-0.38	178485445	45451	31.61	3890	3980	3855	5180	2795	3990	3926.99	3.34	10074	4146	4067	4021	3942	3896	4045	3920	167	1190	500	2550	5	1	33442000	1329	198.75	1.06	12	0.14	20.00	3766.00	8420	20240520	-52.79	3280	20231113	21.19	8420	-52.79	20240520	3795	4.74	20240118	8420	-52.79	20240520	3280	21.19	20231113	2.64	N	025820	500	167 억	1117112	N	N	0	N	N
87	20240909	110328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3950	-40	5	-1.00	167596885	42709	29.70	3890	3980	3855	5180	2795	3990	3924.16	3.34	9284	4146	4067	4021	3942	3896	4045	3920	167	1190	500	2550	5	1	33442000	1321	197.50	1.05	12	0.13	20.00	3766.00	8420	20240520	-53.09	3280	20231113	20.43	8420	-53.09	20240520	3795	4.08	20240118	8420	-53.09	20240520	3280	20.43	20231113	2.64	N	025820	500	167 억	1117112	N	N	0	N	N
88	20240909	100331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3945	-45	5	-1.13	90916910	23227	16.15	3890	3980	3855	5180	2795	3990	3914.28	3.34	-687	4146	4067	4021	3942	3896	4045	3920	167	1190	500	2550	5	1	33442000	1319	197.25	1.05	12	0.07	20.00	3766.00	8420	20240520	-53.15	3280	20231113	20.27	8420	-53.15	20240520	3795	3.95	20240118	8420	-53.15	20240520	3280	20.27	20231113	2.64	N	025820	500	167 억	1117112	N	N	0	N	N
89	20240909	090327	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3865	-125	5	-3.13	12104150	3113	2.17	3890	3950	3855	5180	2795	3990	3888.26	3.34	-480	4146	4067	4021	3942	3896	4045	3920	167	1190	500	2550	5	1	33442000	1293	193.25	1.03	12	0.01	20.00	3766.00	8420	20240520	-54.10	3280	20231113	17.84	8420	-54.10	20240520	3795	1.84	20240118	8420	-54.10	20240520	3280	17.84	20231113	2.64	N	025820	500	167 억	1117112	N	N	0	N	N
90	20240906	160326	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3990	-85	5	-2.09	572075480	142539	92.79	4080	4100	3975	5290	2855	4075	4013.56	3.24	32466	4265	4170	4110	4015	3955	4140	3985	167	1215	500	2600	5	1	33442000	1334	199.50	1.06	12	0.43	20.00	3766.00	8420	20240520	-52.61	3280	20231113	21.65	8420	-52.61	20240520	3795	5.14	20240118	8420	-52.61	20240520	3280	21.65	20231113	2.67	N	025820	500	167 억	1083127	N	N	0	N	N
91	20240906	150330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4015	-60	5	-1.47	527815820	131458	85.58	4080	4100	3975	5290	2855	4075	4015.09	3.24	31252	4265	4170	4110	4015	3955	4140	3985	167	1215	500	2600	5	1	33442000	1343	200.75	1.07	12	0.39	20.00	3766.00	8420	20240520	-52.32	3280	20231113	22.41	8420	-52.32	20240520	3795	5.80	20240118	8420	-52.32	20240520	3280	22.41	20231113	2.67	N	025820	500	167 억	1083127	N	N	0	N	N
92	20240906	140331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4025	-50	5	-1.23	402964015	100270	65.27	4080	4100	3975	5290	2855	4075	4018.79	3.24	10988	4265	4170	4110	4015	3955	4140	3985	167	1215	500	2600	5	1	33442000	1346	201.25	1.07	12	0.30	20.00	3766.00	8420	20240520	-52.20	3280	20231113	22.71	8420	-52.20	20240520	3795	6.06	20240118	8420	-52.20	20240520	3280	22.71	20231113	2.67	N	025820	500	167 억	1083127	N	N	0	N	N
93	20240906	130327	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4005	-70	5	-1.72	320069500	79557	51.79	4080	4100	3975	5290	2855	4075	4023.15	3.24	4486	4265	4170	4110	4015	3955	4140	3985	167	1215	500	2600	5	1	33442000	1339	200.25	1.06	12	0.24	20.00	3766.00	8420	20240520	-52.43	3280	20231113	22.10	8420	-52.43	20240520	3795	5.53	20240118	8420	-52.43	20240520	3280	22.10	20231113	2.67	N	025820	500	167 억	1083127	N	N	0	N	N
94	20240906	120330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4005	-70	5	-1.72	297993810	74056	48.21	4080	4100	3975	5290	2855	4075	4023.90	3.24	2429	4265	4170	4110	4015	3955	4140	3985	167	1215	500	2600	5	1	33442000	1339	200.25	1.06	12	0.22	20.00	3766.00	8420	20240520	-52.43	3280	20231113	22.10	8420	-52.43	20240520	3795	5.53	20240118	8420	-52.43	20240520	3280	22.10	20231113	2.67	N	025820	500	167 억	1083127	N	N	0	N	N
95	20240906	110331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4010	-65	5	-1.60	232830770	57913	37.70	4080	4100	3975	5290	2855	4075	4020.35	3.24	1898	4265	4170	4110	4015	3955	4140	3985	167	1215	500	2600	5	1	33442000	1341	200.50	1.06	12	0.17	20.00	3766.00	8420	20240520	-52.38	3280	20231113	22.26	8420	-52.38	20240520	3795	5.67	20240118	8420	-52.38	20240520	3280	22.26	20231113	2.67	N	025820	500	167 억	1083127	N	N	0	N	N
96	20240906	100327	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4015	-60	5	-1.47	125414075	31028	20.20	4080	4100	4000	5290	2855	4075	4041.96	3.24	-6269	4265	4170	4110	4015	3955	4140	3985	167	1215	500	2600	5	1	33442000	1343	200.75	1.07	12	0.09	20.00	3766.00	8420	20240520	-52.32	3280	20231113	22.41	8420	-52.32	20240520	3795	5.80	20240118	8420	-52.32	20240520	3280	22.41	20231113	2.67	N	025820	500	167 억	1083127	N	N	0	N	N
97	20240906	090330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4095	20	2	0.49	9627800	2356	1.53	4080	4095	4075	5290	2855	4075	4086.50	3.24	-112	4265	4170	4110	4015	3955	4140	3985	167	1215	500	2600	5	1	33442000	1369	204.75	1.09	12	0.01	20.00	3766.00	8420	20240520	-51.37	3280	20231113	24.85	8420	-51.37	20240520	3795	7.91	20240118	8420	-51.37	20240520	3280	24.85	20231113	2.67	N	025820	500	167 억	1083127	N	N	0	N	N
98	20240905	160323	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4075	-85	5	-2.04	627377825	152675	70.00	4130	4205	4050	5400	2915	4160	4109.32	3.19	11627	4336	4247	4191	4102	4046	4220	4075	167	1240	500	2660	5	1	33442000	1363	203.75	1.08	12	0.46	20.00	3766.00	8420	20240520	-51.60	3280	20231113	24.24	8420	-51.60	20240520	3795	7.38	20240118	8420	-51.60	20240520	3280	24.24	20231113	2.67	N	025820	500	167 억	1067147	N	N	2	N	N
99	20240905	150329	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4090	-70	5	-1.68	586035360	142556	65.36	4130	4205	4050	5400	2915	4160	4110.91	3.19	7052	4336	4247	4191	4102	4046	4220	4075	167	1240	500	2660	5	1	33442000	1368	204.50	1.09	12	0.43	20.00	3766.00	8420	20240520	-51.43	3280	20231113	24.70	8420	-51.43	20240520	3795	7.77	20240118	8420	-51.43	20240520	3280	24.70	20231113	2.67	N	025820	500	167 억	1067147	N	N	2	N	N
100	20240905	140327	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4070	-90	5	-2.16	504637825	122628	56.23	4130	4205	4050	5400	2915	4160	4115.19	3.19	-4865	4336	4247	4191	4102	4046	4220	4075	167	1240	500	2660	5	1	33442000	1361	203.50	1.08	12	0.37	20.00	3766.00	8420	20240520	-51.66	3280	20231113	24.09	8420	-51.66	20240520	3795	7.25	20240118	8420	-51.66	20240520	3280	24.09	20231113	2.67	N	025820	500	167 억	1067147	N	N	2	N	N
101	20240905	130329	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4060	-100	5	-2.40	436225020	105822	48.52	4130	4205	4050	5400	2915	4160	4122.25	3.19	-7918	4336	4247	4191	4102	4046	4220	4075	167	1240	500	2660	5	1	33442000	1358	203.00	1.08	12	0.32	20.00	3766.00	8420	20240520	-51.78	3280	20231113	23.78	8420	-51.78	20240520	3795	6.98	20240118	8420	-51.78	20240520	3280	23.78	20231113	2.67	N	025820	500	167 억	1067147	N	N	2	N	N
102	20240905	120325	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4090	-70	5	-1.68	333396250	80537	36.93	4130	4205	4085	5400	2915	4160	4139.67	3.19	-9573	4336	4247	4191	4102	4046	4220	4075	167	1240	500	2660	5	1	33442000	1368	204.50	1.09	12	0.24	20.00	3766.00	8420	20240520	-51.43	3280	20231113	24.70	8420	-51.43	20240520	3795	7.77	20240118	8420	-51.43	20240520	3280	24.70	20231113	2.67	N	025820	500	167 억	1067147	N	N	2	N	N
103	20240905	110326	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4140	-20	5	-0.48	187959615	45134	20.69	4130	4205	4130	5400	2915	4160	4164.48	3.19	6275	4336	4247	4191	4102	4046	4220	4075	167	1240	500	2660	5	1	33442000	1384	207.00	1.10	12	0.13	20.00	3766.00	8420	20240520	-50.83	3280	20231113	26.22	8420	-50.83	20240520	3795	9.09	20240118	8420	-50.83	20240520	3280	26.22	20231113	2.67	N	025820	500	167 억	1067147	N	N	2	N	N
104	20240905	100326	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4180	20	2	0.48	69447780	16629	7.62	4130	4205	4130	5400	2915	4160	4176.31	3.19	2185	4336	4247	4191	4102	4046	4220	4075	167	1240	500	2660	5	1	33442000	1398	209.00	1.11	12	0.05	20.00	3766.00	8420	20240520	-50.36	3280	20231113	27.44	8420	-50.36	20240520	3795	10.14	20240118	8420	-50.36	20240520	3280	27.44	20231113	2.67	N	025820	500	167 억	1067147	N	N	2	N	N
105	20240905	090328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4170	10	2	0.24	15477650	3739	1.71	4130	4170	4130	5400	2915	4160	4139.52	3.19	1482	4336	4247	4191	4102	4046	4220	4075	167	1240	500	2660	5	1	33442000	1395	208.50	1.11	12	0.01	20.00	3766.00	8420	20240520	-50.48	3280	20231113	27.13	8420	-50.48	20240520	3795	9.88	20240118	8420	-50.48	20240520	3280	27.13	20231113	2.67	N	025820	500	167 억	1067147	N	N	2	N	N
106	20240904	160321	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4160	-205	5	-4.70	903807000	216353	188.63	4210	4280	4135	5670	3060	4365	4177.49	3.22	-10588	4475	4420	4390	4335	4305	4447	4362	167	1305	500	2790	5	1	33442000	1391	208.00	1.10	12	0.65	20.00	3766.00	8420	20240520	-50.59	3280	20231113	26.83	8420	-50.59	20240520	3795	9.62	20240118	8420	-50.59	20240520	3280	26.83	20231113	2.70	N	025820	500	167 억	1076458	N	N	2	N	N
107	20240904	150324	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4180	-185	5	-4.24	845169670	202301	176.37	4210	4280	4135	5670	3060	4365	4177.78	3.22	-5912	4475	4420	4390	4335	4305	4447	4362	167	1305	500	2790	5	1	33442000	1398	209.00	1.11	12	0.60	20.00	3766.00	8420	20240520	-50.36	3280	20231113	27.44	8420	-50.36	20240520	3795	10.14	20240118	8420	-50.36	20240520	3280	27.44	20231113	2.70	N	025820	500	167 억	1076458	N	N	7	N	N
108	20240904	140326	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4180	-185	5	-4.24	654905075	156873	136.77	4210	4280	4135	5670	3060	4365	4174.75	3.22	-3783	4475	4420	4390	4335	4305	4447	4362	167	1305	500	2790	5	1	33442000	1398	209.00	1.11	12	0.47	20.00	3766.00	8420	20240520	-50.36	3280	20231113	27.44	8420	-50.36	20240520	3795	10.14	20240118	8420	-50.36	20240520	3280	27.44	20231113	2.70	N	025820	500	167 억	1076458	N	N	7	N	N
109	20240904	130324	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4180	-185	5	-4.24	624674145	149652	130.47	4210	4280	4135	5670	3060	4365	4174.18	3.22	-6566	4475	4420	4390	4335	4305	4447	4362	167	1305	500	2790	5	1	33442000	1398	209.00	1.11	12	0.45	20.00	3766.00	8420	20240520	-50.36	3280	20231113	27.44	8420	-50.36	20240520	3795	10.14	20240118	8420	-50.36	20240520	3280	27.44	20231113	2.70	N	025820	500	167 억	1076458	N	N	7	N	N
110	20240904	120323	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4190	-175	5	-4.01	573330755	137353	119.75	4210	4280	4135	5670	3060	4365	4174.14	3.22	-8626	4475	4420	4390	4335	4305	4447	4362	167	1305	500	2790	5	1	33442000	1401	209.50	1.11	12	0.41	20.00	3766.00	8420	20240520	-50.24	3280	20231113	27.74	8420	-50.24	20240520	3795	10.41	20240118	8420	-50.24	20240520	3280	27.74	20231113	2.70	N	025820	500	167 억	1076458	N	N	7	N	N
111	20240904	110323	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4200	-165	5	-3.78	506070735	121491	105.92	4210	4230	4135	5670	3060	4365	4165.50	3.22	-8187	4475	4420	4390	4335	4305	4447	4362	167	1305	500	2790	5	1	33442000	1405	210.00	1.12	12	0.36	20.00	3766.00	8420	20240520	-50.12	3280	20231113	28.05	8420	-50.12	20240520	3795	10.67	20240118	8420	-50.12	20240520	3280	28.05	20231113	2.70	N	025820	500	167 억	1076458	N	N	7	N	N
112	20240904	100325	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4160	-205	5	-4.70	381985635	91641	79.90	4210	4230	4140	5670	3060	4365	4168.28	3.22	-20267	4475	4420	4390	4335	4305	4447	4362	167	1305	500	2790	5	1	33442000	1391	208.00	1.10	12	0.27	20.00	3766.00	8420	20240520	-50.59	3280	20231113	26.83	8420	-50.59	20240520	3795	9.62	20240118	8420	-50.59	20240520	3280	26.83	20231113	2.70	N	025820	500	167 억	1076458	N	N	7	N	N
113	20240904	090323	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4175	-190	5	-4.35	92697140	22185	19.34	4210	4230	4150	5670	3060	4365	4178.37	3.22	-1701	4475	4420	4390	4335	4305	4447	4362	167	1305	500	2790	5	1	33442000	1396	208.75	1.11	12	0.07	20.00	3766.00	8420	20240520	-50.42	3280	20231113	27.29	8420	-50.42	20240520	3795	10.01	20240118	8420	-50.42	20240520	3280	27.29	20231113	2.70	N	025820	500	167 억	1076458	N	N	7	N	N
114	20240903	160320	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4365	-25	5	-0.57	497649630	113160	114.23	4360	4445	4360	5700	3075	4390	4397.80	3.21	652	4483	4436	4398	4351	4313	4417	4332	167	1310	500	2800	5	1	33442000	1460	218.25	1.16	12	0.34	20.00	3766.00	8420	20240520	-48.16	3280	20231113	33.08	8420	-48.16	20240520	3795	15.02	20240118	8420	-48.16	20240520	3280	33.08	20231113	2.73	N	025820	500	167 억	1074512	N	N	7	N	N
115	20240903	150321	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4370	-20	5	-0.46	440073425	99971	100.92	4360	4445	4360	5700	3075	4390	4402.01	3.21	1512	4483	4436	4398	4351	4313	4417	4332	167	1310	500	2800	5	1	33442000	1461	218.50	1.16	12	0.30	20.00	3766.00	8420	20240520	-48.10	3280	20231113	33.23	8420	-48.10	20240520	3795	15.15	20240118	8420	-48.10	20240520	3280	33.23	20231113	2.73	N	025820	500	167 억	1074512	N	N	1	N	N
116	20240903	140322	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4390	0	3	0.00	354152730	80332	81.09	4360	4445	4360	5700	3075	4390	4408.61	3.21	8875	4483	4436	4398	4351	4313	4417	4332	167	1310	500	2800	5	1	33442000	1468	219.50	1.17	12	0.24	20.00	3766.00	8420	20240520	-47.86	3280	20231113	33.84	8420	-47.86	20240520	3795	15.68	20240118	8420	-47.86	20240520	3280	33.84	20231113	2.73	N	025820	500	167 억	1074512	N	N	1	N	N
117	20240903	130321	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4390	0	3	0.00	314578650	71308	71.98	4360	4445	4360	5700	3075	4390	4411.55	3.21	10433	4483	4436	4398	4351	4313	4417	4332	167	1310	500	2800	5	1	33442000	1468	219.50	1.17	12	0.21	20.00	3766.00	8420	20240520	-47.86	3280	20231113	33.84	8420	-47.86	20240520	3795	15.68	20240118	8420	-47.86	20240520	3280	33.84	20231113	2.73	N	025820	500	167 억	1074512	N	N	1	N	N
118	20240903	120319	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4410	20	2	0.46	258914280	58626	59.18	4360	4445	4360	5700	3075	4390	4416.37	3.21	10219	4483	4436	4398	4351	4313	4417	4332	167	1310	500	2800	5	1	33442000	1475	220.50	1.17	12	0.18	20.00	3766.00	8420	20240520	-47.62	3280	20231113	34.45	8420	-47.62	20240520	3795	16.21	20240118	8420	-47.62	20240520	3280	34.45	20231113	2.73	N	025820	500	167 억	1074512	N	N	1	N	N
119	20240903	110317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4425	35	2	0.80	229528665	51963	52.46	4360	4445	4360	5700	3075	4390	4417.16	3.21	10574	4483	4436	4398	4351	4313	4417	4332	167	1310	500	2800	5	1	33442000	1480	221.25	1.17	12	0.16	20.00	3766.00	8420	20240520	-47.45	3280	20231113	34.91	8420	-47.45	20240520	3795	16.60	20240118	8420	-47.45	20240520	3280	34.91	20231113	2.73	N	025820	500	167 억	1074512	N	N	1	N	N
120	20240903	100318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4440	50	2	1.14	147794090	33460	33.78	4360	4445	4360	5700	3075	4390	4417.04	3.21	18062	4483	4436	4398	4351	4313	4417	4332	167	1310	500	2800	5	1	33442000	1485	222.00	1.18	12	0.10	20.00	3766.00	8420	20240520	-47.27	3280	20231113	35.37	8420	-47.27	20240520	3795	17.00	20240118	8420	-47.27	20240520	3280	35.37	20231113	2.73	N	025820	500	167 억	1074512	N	N	1	N	N
121	20240903	090319	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4420	30	2	0.68	31943835	7280	7.35	4360	4420	4360	5700	3075	4390	4387.89	3.21	5749	4483	4436	4398	4351	4313	4417	4332	167	1310	500	2800	5	1	33442000	1478	221.00	1.17	12	0.02	20.00	3766.00	8420	20240520	-47.51	3280	20231113	34.76	8420	-47.51	20240520	3795	16.47	20240118	8420	-47.51	20240520	3280	34.76	20231113	2.73	N	025820	500	167 억	1074512	N	N	1	N	N
122	20240902	160316	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4390	-65	5	-1.46	432489560	98307	72.46	4410	4445	4360	5790	3120	4455	4399.37	3.21	572	4525	4490	4440	4405	4355	4507	4422	167	1335	500	2850	5	1	33442000	1468	219.50	1.17	12	0.29	20.00	3766.00	8420	20240520	-47.86	3280	20231113	33.84	8420	-47.86	20240520	3795	15.68	20240118	8420	-47.86	20240520	3280	33.84	20231113	2.77	N	025820	500	167 억	1073252	N	N	1	N	N
123	20240902	150320	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4390	-65	5	-1.46	391710535	89027	65.62	4410	4445	4360	5790	3120	4455	4399.89	3.21	-2789	4525	4490	4440	4405	4355	4507	4422	167	1335	500	2850	5	1	33442000	1468	219.50	1.17	12	0.27	20.00	3766.00	8420	20240520	-47.86	3280	20231113	33.84	8420	-47.86	20240520	3795	15.68	20240118	8420	-47.86	20240520	3280	33.84	20231113	2.77	N	025820	500	167 억	1073252	N	N	3	N	N
124	20240902	140320	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4395	-60	5	-1.35	371889775	84513	62.29	4410	4445	4360	5790	3120	4455	4400.36	3.21	-4015	4525	4490	4440	4405	4355	4507	4422	167	1335	500	2850	5	1	33442000	1470	219.75	1.17	12	0.25	20.00	3766.00	8420	20240520	-47.80	3280	20231113	33.99	8420	-47.80	20240520	3795	15.81	20240118	8420	-47.80	20240520	3280	33.99	20231113	2.77	N	025820	500	167 억	1073252	N	N	3	N	N
125	20240902	130318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4365	-90	5	-2.02	352882565	80174	59.09	4410	4445	4360	5790	3120	4455	4401.44	3.21	-6525	4525	4490	4440	4405	4355	4507	4422	167	1335	500	2850	5	1	33442000	1460	218.25	1.16	12	0.24	20.00	3766.00	8420	20240520	-48.16	3280	20231113	33.08	8420	-48.16	20240520	3795	15.02	20240118	8420	-48.16	20240520	3280	33.08	20231113	2.77	N	025820	500	167 억	1073252	N	N	3	N	N
126	20240902	120320	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4380	-75	5	-1.68	301743410	68481	50.48	4410	4445	4375	5790	3120	4455	4406.21	3.21	-5533	4525	4490	4440	4405	4355	4507	4422	167	1335	500	2850	5	1	33442000	1465	219.00	1.16	12	0.20	20.00	3766.00	8420	20240520	-47.98	3280	20231113	33.54	8420	-47.98	20240520	3795	15.42	20240118	8420	-47.98	20240520	3280	33.54	20231113	2.77	N	025820	500	167 억	1073252	N	N	3	N	N
127	20240902	110318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4380	-75	5	-1.68	288595985	65480	48.26	4410	4445	4380	5790	3120	4455	4407.37	3.21	-4684	4525	4490	4440	4405	4355	4507	4422	167	1335	500	2850	5	1	33442000	1465	219.00	1.16	12	0.20	20.00	3766.00	8420	20240520	-47.98	3280	20231113	33.54	8420	-47.98	20240520	3795	15.42	20240118	8420	-47.98	20240520	3280	33.54	20231113	2.77	N	025820	500	167 억	1073252	N	N	3	N	N
128	20240902	100317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4415	-40	5	-0.90	166050955	37604	27.72	4410	4445	4400	5790	3120	4455	4415.74	3.21	2044	4525	4490	4440	4405	4355	4507	4422	167	1335	500	2850	5	1	33442000	1476	220.75	1.17	12	0.11	20.00	3766.00	8420	20240520	-47.57	3280	20231113	34.60	8420	-47.57	20240520	3795	16.34	20240118	8420	-47.57	20240520	3280	34.60	20231113	2.77	N	025820	500	167 억	1073252	N	N	3	N	N
129	20240902	090314	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	4420	-35	5	-0.79	30540975	6918	5.10	4410	4440	4410	5790	3120	4455	4414.51	3.21	505	4525	4490	4440	4405	4355	4507	4422	167	1335	500	2850	5	1	33442000	1478	221.00	1.17	12	0.02	20.00	3766.00	8420	20240520	-47.51	3280	20231113	34.76	8420	-47.51	20240520	3795	16.47	20240118	8420	-47.51	20240520	3280	34.76	20231113	2.77	N	025820	500	167 억	1073252	N	N	3	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History