KissMeData/001780/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240731	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2680	35	2	1.32	500424795	189603	109.37	2625	2680	2615	3435	1855	2645	2639.24	1.73	0	31543	2741	2692	2666	2617	2591	2680	2605	484	790	500	1950	5	1	96830132	2595	13.60	0.93	12	0.20	197.00	2883.00	4520	20240326	-40.71	2600	20240725	3.08	4520	-40.71	20240326	2600	3.08	20240725	4520	-40.71	20240326	2600	3.08	20240725	4.27	N	001780	500	484 억	1671809	N	N	230	N	N
3	20240731	150127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2670	25	2	0.95	458800925	174038	100.39	2625	2670	2615	3435	1855	2645	2636.21	1.73	0	22903	2741	2692	2666	2617	2591	2680	2605	484	790	500	1950	5	1	96830132	2585	13.55	0.93	12	0.18	197.00	2883.00	4520	20240326	-40.93	2600	20240725	2.69	4520	-40.93	20240326	2600	2.69	20240725	4520	-40.93	20240326	2600	2.69	20240725	4.27	N	001780	500	484 억	1671809	N	N	862	N	N
4	20240731	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2630	-15	5	-0.57	344884235	131024	75.58	2625	2660	2615	3435	1855	2645	2632.22	1.73	0	970	2741	2692	2666	2617	2591	2680	2605	484	790	500	1950	5	1	96830132	2547	13.35	0.91	12	0.14	197.00	2883.00	4520	20240326	-41.81	2600	20240725	1.15	4520	-41.81	20240326	2600	1.15	20240725	4520	-41.81	20240326	2600	1.15	20240725	4.27	N	001780	500	484 억	1671809	N	N	862	N	N
5	20240731	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2655	10	2	0.38	227957715	86503	49.90	2625	2660	2615	3435	1855	2645	2635.26	1.73	0	770	2741	2692	2666	2617	2591	2680	2605	484	790	500	1950	5	1	96830132	2571	13.48	0.92	12	0.09	197.00	2883.00	4520	20240326	-41.26	2600	20240725	2.12	4520	-41.26	20240326	2600	2.12	20240725	4520	-41.26	20240326	2600	2.12	20240725	4.27	N	001780	500	484 억	1671809	N	N	862	N	N
6	20240731	120127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2630	-15	5	-0.57	189931755	72157	41.62	2625	2655	2615	3435	1855	2645	2632.20	1.73	0	1712	2741	2692	2666	2617	2591	2680	2605	484	790	500	1950	5	1	96830132	2547	13.35	0.91	12	0.07	197.00	2883.00	4520	20240326	-41.81	2600	20240725	1.15	4520	-41.81	20240326	2600	1.15	20240725	4520	-41.81	20240326	2600	1.15	20240725	4.27	N	001780	500	484 억	1671809	N	N	862	N	N
7	20240731	110127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2620	-25	5	-0.95	165248335	62790	36.22	2625	2655	2615	3435	1855	2645	2631.76	1.73	0	2249	2741	2692	2666	2617	2591	2680	2605	484	790	500	1950	5	1	96830132	2537	13.30	0.91	12	0.06	197.00	2883.00	4520	20240326	-42.04	2600	20240725	0.77	4520	-42.04	20240326	2600	0.77	20240725	4520	-42.04	20240326	2600	0.77	20240725	4.27	N	001780	500	484 억	1671809	N	N	862	N	N
8	20240731	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2640	-5	5	-0.19	95357990	36204	20.88	2625	2655	2620	3435	1855	2645	2633.91	1.73	0	4412	2741	2692	2666	2617	2591	2680	2605	484	790	500	1950	5	1	96830132	2556	13.40	0.92	12	0.04	197.00	2883.00	4520	20240326	-41.59	2600	20240725	1.54	4520	-41.59	20240326	2600	1.54	20240725	4520	-41.59	20240326	2600	1.54	20240725	4.27	N	001780	500	484 억	1671809	N	N	862	N	N
9	20240731	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2645	0	3	0.00	9732095	3707	2.14	2625	2645	2625	3435	1855	2645	2625.33	1.73	0	149	2741	2692	2666	2617	2591	2680	2605	484	790	500	1950	5	1	96830132	2561	13.43	0.92	12	0.00	197.00	2883.00	4520	20240326	-41.48	2600	20240725	1.73	4520	-41.48	20240326	2600	1.73	20240725	4520	-41.48	20240326	2600	1.73	20240725	4.27	N	001780	500	484 억	1671809	N	N	862	N	N
10	20240730	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2645	-55	5	-2.04	455445500	171019	86.35	2700	2715	2640	3510	1890	2700	2663.13	1.81	0	-70284	2766	2732	2706	2672	2646	2750	2690	484	810	500	1990	5	1	96830132	2561	13.43	0.92	12	0.18	197.00	2883.00	4520	20240326	-41.48	2600	20240725	1.73	4520	-41.48	20240326	2600	1.73	20240725	4520	-41.48	20240326	2600	1.73	20240725	4.30	N	001780	500	484 억	1753758	N	N	862	N	N
11	20240730	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2650	-50	5	-1.85	424208245	159224	80.39	2700	2715	2640	3510	1890	2700	2664.22	1.81	0	-69152	2766	2732	2706	2672	2646	2750	2690	484	810	500	1990	5	1	96830132	2566	13.45	0.92	12	0.16	197.00	2883.00	4520	20240326	-41.37	2600	20240725	1.92	4520	-41.37	20240326	2600	1.92	20240725	4520	-41.37	20240326	2600	1.92	20240725	4.30	N	001780	500	484 억	1753758	N	N	0	N	N
12	20240730	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2650	-50	5	-1.85	367442575	137794	69.57	2700	2715	2640	3510	1890	2700	2666.61	1.81	0	-62674	2766	2732	2706	2672	2646	2750	2690	484	810	500	1990	5	1	96830132	2566	13.45	0.92	12	0.14	197.00	2883.00	4520	20240326	-41.37	2600	20240725	1.92	4520	-41.37	20240326	2600	1.92	20240725	4520	-41.37	20240326	2600	1.92	20240725	4.30	N	001780	500	484 억	1753758	N	N	0	N	N
13	20240730	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2655	-45	5	-1.67	305704805	114476	57.80	2700	2715	2650	3510	1890	2700	2670.47	1.81	0	-48758	2766	2732	2706	2672	2646	2750	2690	484	810	500	1990	5	1	96830132	2571	13.48	0.92	12	0.12	197.00	2883.00	4520	20240326	-41.26	2600	20240725	2.12	4520	-41.26	20240326	2600	2.12	20240725	4520	-41.26	20240326	2600	2.12	20240725	4.30	N	001780	500	484 억	1753758	N	N	0	N	N
14	20240730	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2655	-45	5	-1.67	244401340	91390	46.14	2700	2715	2655	3510	1890	2700	2674.27	1.81	0	-40144	2766	2732	2706	2672	2646	2750	2690	484	810	500	1990	5	1	96830132	2571	13.48	0.92	12	0.09	197.00	2883.00	4520	20240326	-41.26	2600	20240725	2.12	4520	-41.26	20240326	2600	2.12	20240725	4520	-41.26	20240326	2600	2.12	20240725	4.30	N	001780	500	484 억	1753758	N	N	0	N	N
15	20240730	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2670	-30	5	-1.11	188248550	70293	35.49	2700	2715	2660	3510	1890	2700	2678.06	1.81	0	-28916	2766	2732	2706	2672	2646	2750	2690	484	810	500	1990	5	1	96830132	2585	13.55	0.93	12	0.07	197.00	2883.00	4520	20240326	-40.93	2600	20240725	2.69	4520	-40.93	20240326	2600	2.69	20240725	4520	-40.93	20240326	2600	2.69	20240725	4.30	N	001780	500	484 억	1753758	N	N	0	N	N
16	20240730	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2670	-30	5	-1.11	117971860	43968	22.20	2700	2715	2665	3510	1890	2700	2683.13	1.81	0	-16874	2766	2732	2706	2672	2646	2750	2690	484	810	500	1990	5	1	96830132	2585	13.55	0.93	12	0.05	197.00	2883.00	4520	20240326	-40.93	2600	20240725	2.69	4520	-40.93	20240326	2600	2.69	20240725	4520	-40.93	20240326	2600	2.69	20240725	4.30	N	001780	500	484 억	1753758	N	N	0	N	N
17	20240730	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2715	15	2	0.56	6590965	2441	1.23	2700	2715	2700	3510	1890	2700	2700.11	1.81	0	-189	2766	2732	2706	2672	2646	2750	2690	484	810	500	1990	5	1	96830132	2629	13.78	0.94	12	0.00	197.00	2883.00	4520	20240326	-39.93	2600	20240725	4.42	4520	-39.93	20240326	2600	4.42	20240725	4520	-39.93	20240326	2600	4.42	20240725	4.30	N	001780	500	484 억	1753758	N	N	0	N	N
18	20240729	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2700	15	2	0.56	535106120	197687	87.86	2680	2740	2680	3490	1880	2685	2706.84	1.81	0	3497	2735	2710	2670	2645	2605	2722	2657	484	805	500	1980	5	1	96830132	2614	13.71	0.94	12	0.20	197.00	2883.00	4520	20240326	-40.27	2600	20240725	3.85	4520	-40.27	20240326	2600	3.85	20240725	4520	-40.27	20240326	2600	3.85	20240725	4.34	N	001780	500	484 억	1749798	N	N	0	N	N
19	20240729	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2720	35	2	1.30	452942570	167279	74.34	2680	2740	2680	3490	1880	2685	2707.71	1.81	0	-10325	2735	2710	2670	2645	2605	2722	2657	484	805	500	1980	5	1	96830132	2634	13.81	0.94	12	0.17	197.00	2883.00	4520	20240326	-39.82	2600	20240725	4.62	4520	-39.82	20240326	2600	4.62	20240725	4520	-39.82	20240326	2600	4.62	20240725	4.34	N	001780	500	484 억	1749798	N	N	0	N	N
20	20240729	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2725	40	2	1.49	392622325	145152	64.51	2680	2740	2680	3490	1880	2685	2704.90	1.81	0	-549	2735	2710	2670	2645	2605	2722	2657	484	805	500	1980	5	1	96830132	2639	13.83	0.95	12	0.15	197.00	2883.00	4520	20240326	-39.71	2600	20240725	4.81	4520	-39.71	20240326	2600	4.81	20240725	4520	-39.71	20240326	2600	4.81	20240725	4.34	N	001780	500	484 억	1749798	N	N	0	N	N
21	20240729	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2715	30	2	1.12	314492320	116508	51.78	2680	2730	2680	3490	1880	2685	2699.32	1.81	0	1912	2735	2710	2670	2645	2605	2722	2657	484	805	500	1980	5	1	96830132	2629	13.78	0.94	12	0.12	197.00	2883.00	4520	20240326	-39.93	2600	20240725	4.42	4520	-39.93	20240326	2600	4.42	20240725	4520	-39.93	20240326	2600	4.42	20240725	4.34	N	001780	500	484 억	1749798	N	N	0	N	N
22	20240729	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2695	10	2	0.37	215291335	79906	35.51	2680	2725	2680	3490	1880	2685	2694.31	1.81	0	1988	2735	2710	2670	2645	2605	2722	2657	484	805	500	1980	5	1	96830132	2610	13.68	0.93	12	0.08	197.00	2883.00	4520	20240326	-40.38	2600	20240725	3.65	4520	-40.38	20240326	2600	3.65	20240725	4520	-40.38	20240326	2600	3.65	20240725	4.34	N	001780	500	484 억	1749798	N	N	0	N	N
23	20240729	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2690	5	2	0.19	187985365	69779	31.01	2680	2725	2680	3490	1880	2685	2694.01	1.81	0	5577	2735	2710	2670	2645	2605	2722	2657	484	805	500	1980	5	1	96830132	2605	13.65	0.93	12	0.07	197.00	2883.00	4520	20240326	-40.49	2600	20240725	3.46	4520	-40.49	20240326	2600	3.46	20240725	4520	-40.49	20240326	2600	3.46	20240725	4.34	N	001780	500	484 억	1749798	N	N	0	N	N
24	20240729	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2705	20	2	0.74	135299330	50259	22.34	2680	2725	2680	3490	1880	2685	2692.04	1.81	0	11658	2735	2710	2670	2645	2605	2722	2657	484	805	500	1980	5	1	96830132	2619	13.73	0.94	12	0.05	197.00	2883.00	4520	20240326	-40.15	2600	20240725	4.04	4520	-40.15	20240326	2600	4.04	20240725	4520	-40.15	20240326	2600	4.04	20240725	4.34	N	001780	500	484 억	1749798	N	N	0	N	N
25	20240729	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2680	-5	5	-0.19	16498080	6156	2.74	2680	2680	2680	3490	1880	2685	2680.00	1.81	0	-577	2735	2710	2670	2645	2605	2722	2657	484	805	500	1980	5	1	96830132	2595	13.60	0.93	12	0.01	197.00	2883.00	4520	20240326	-40.71	2600	20240725	3.08	4520	-40.71	20240326	2600	3.08	20240725	4520	-40.71	20240326	2600	3.08	20240725	4.34	N	001780	500	484 억	1749798	N	N	0	N	N
26	20240726	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2685	60	2	2.29	591593430	221601	41.15	2630	2695	2630	3410	1840	2625	2669.58	1.72	0	84213	2741	2682	2641	2582	2541	2662	2562	484	785	500	1940	5	1	96830132	2600	13.63	0.93	12	0.23	197.00	2883.00	4520	20240326	-40.60	2600	20240725	3.27	4520	-40.60	20240326	2600	3.27	20240725	4520	-40.60	20240326	2600	3.27	20240725	4.34	N	001780	500	484 억	1666763	N	N	48	N	N
27	20240726	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2685	60	2	2.29	546698480	204898	38.05	2630	2695	2630	3410	1840	2625	2668.15	1.72	0	81336	2741	2682	2641	2582	2541	2662	2562	484	785	500	1940	5	1	96830132	2600	13.63	0.93	12	0.21	197.00	2883.00	4520	20240326	-40.60	2600	20240725	3.27	4520	-40.60	20240326	2600	3.27	20240725	4520	-40.60	20240326	2600	3.27	20240725	4.34	N	001780	500	484 억	1666763	N	N	48	N	N
28	20240726	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2680	55	2	2.10	446996385	167778	31.15	2630	2685	2630	3410	1840	2625	2664.21	1.72	0	63451	2741	2682	2641	2582	2541	2662	2562	484	785	500	1940	5	1	96830132	2595	13.60	0.93	12	0.17	197.00	2883.00	4520	20240326	-40.71	2600	20240725	3.08	4520	-40.71	20240326	2600	3.08	20240725	4520	-40.71	20240326	2600	3.08	20240725	4.34	N	001780	500	484 억	1666763	N	N	48	N	N
29	20240726	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2680	55	2	2.10	359732640	135180	25.10	2630	2685	2630	3410	1840	2625	2661.14	1.72	0	53830	2741	2682	2641	2582	2541	2662	2562	484	785	500	1940	5	1	96830132	2595	13.60	0.93	12	0.14	197.00	2883.00	4520	20240326	-40.71	2600	20240725	3.08	4520	-40.71	20240326	2600	3.08	20240725	4520	-40.71	20240326	2600	3.08	20240725	4.34	N	001780	500	484 억	1666763	N	N	48	N	N
30	20240726	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2680	55	2	2.10	318088900	119645	22.22	2630	2685	2630	3410	1840	2625	2658.61	1.72	0	48280	2741	2682	2641	2582	2541	2662	2562	484	785	500	1940	5	1	96830132	2595	13.60	0.93	12	0.12	197.00	2883.00	4520	20240326	-40.71	2600	20240725	3.08	4520	-40.71	20240326	2600	3.08	20240725	4520	-40.71	20240326	2600	3.08	20240725	4.34	N	001780	500	484 억	1666763	N	N	48	N	N
31	20240726	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2655	30	2	1.14	206682195	77992	14.48	2630	2675	2630	3410	1840	2625	2650.04	1.72	0	24819	2741	2682	2641	2582	2541	2662	2562	484	785	500	1940	5	1	96830132	2571	13.48	0.92	12	0.08	197.00	2883.00	4520	20240326	-41.26	2600	20240725	2.12	4520	-41.26	20240326	2600	2.12	20240725	4520	-41.26	20240326	2600	2.12	20240725	4.34	N	001780	500	484 억	1666763	N	N	48	N	N
32	20240726	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2640	15	2	0.57	99793150	37657	6.99	2630	2675	2630	3410	1840	2625	2650.06	1.72	0	888	2741	2682	2641	2582	2541	2662	2562	484	785	500	1940	5	1	96830132	2556	13.40	0.92	12	0.04	197.00	2883.00	4520	20240326	-41.59	2600	20240725	1.54	4520	-41.59	20240326	2600	1.54	20240725	4520	-41.59	20240326	2600	1.54	20240725	4.34	N	001780	500	484 억	1666763	N	N	48	N	N
33	20240726	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2645	20	2	0.76	14811155	5628	1.05	2630	2645	2630	3410	1840	2625	2631.69	1.72	0	658	2741	2682	2641	2582	2541	2662	2562	484	785	500	1940	5	1	96830132	2561	13.43	0.92	12	0.01	197.00	2883.00	4520	20240326	-41.48	2600	20240725	1.73	4520	-41.48	20240326	2600	1.73	20240725	4520	-41.48	20240326	2600	1.73	20240725	4.34	N	001780	500	484 억	1666763	N	N	48	N	N
34	20240725	160125	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2625	-95	5	-3.49	1387009105	526835	264.96	2675	2700	2600	3535	1905	2720	2632.73	1.71	0	-593	2770	2745	2730	2705	2690	2737	2697	484	815	500	2010	5	1	96830132	2542	13.32	0.91	12	0.54	197.00	2883.00	4520	20240326	-41.92	2600	20240725	0.96	4520	-41.92	20240326	2600	0.96	20240725	4520	-41.92	20240326	2600	0.96	20240725	4.39	N	001780	500	484 억	1657544	N	N	48	N	N
35	20240725	150125	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2655	-65	5	-2.39	1304501245	495519	249.21	2675	2700	2600	3535	1905	2720	2632.60	1.71	0	-3959	2770	2745	2730	2705	2690	2737	2697	484	815	500	2010	5	1	96830132	2571	13.48	0.92	12	0.51	197.00	2883.00	4520	20240326	-41.26	2600	20240725	2.12	4520	-41.26	20240326	2600	2.12	20240725	4520	-41.26	20240326	2600	2.12	20240725	4.39	N	001780	500	484 억	1657544	N	N	1004	N	N
36	20240725	140125	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2670	-50	5	-1.84	1215082135	461837	232.27	2675	2700	2600	3535	1905	2720	2630.98	1.71	0	-4666	2770	2745	2730	2705	2690	2737	2697	484	815	500	2010	5	1	96830132	2585	13.55	0.93	12	0.48	197.00	2883.00	4520	20240326	-40.93	2600	20240725	2.69	4520	-40.93	20240326	2600	2.69	20240725	4520	-40.93	20240326	2600	2.69	20240725	4.39	N	001780	500	484 억	1657544	N	N	1004	N	N
37	20240725	130124	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2645	-75	5	-2.76	1123442610	427397	214.95	2675	2700	2600	3535	1905	2720	2628.57	1.71	0	-18149	2770	2745	2730	2705	2690	2737	2697	484	815	500	2010	5	1	96830132	2561	13.43	0.92	12	0.44	197.00	2883.00	4520	20240326	-41.48	2600	20240725	1.73	4520	-41.48	20240326	2600	1.73	20240725	4520	-41.48	20240326	2600	1.73	20240725	4.39	N	001780	500	484 억	1657544	N	N	1004	N	N
38	20240725	120124	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2640	-80	5	-2.94	1068292725	406570	204.47	2675	2700	2600	3535	1905	2720	2627.57	1.71	0	-20470	2770	2745	2730	2705	2690	2737	2697	484	815	500	2010	5	1	96830132	2556	13.40	0.92	12	0.42	197.00	2883.00	4520	20240326	-41.59	2600	20240725	1.54	4520	-41.59	20240326	2600	1.54	20240725	4520	-41.59	20240326	2600	1.54	20240725	4.39	N	001780	500	484 억	1657544	N	N	1004	N	N
39	20240725	110124	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2610	-110	5	-4.04	873044830	332216	167.08	2675	2700	2600	3535	1905	2720	2627.94	1.71	0	-18877	2770	2745	2730	2705	2690	2737	2697	484	815	500	2010	5	1	96830132	2527	13.25	0.91	12	0.34	197.00	2883.00	4520	20240326	-42.26	2600	20240725	0.38	4520	-42.26	20240326	2600	0.38	20240725	4520	-42.26	20240326	2600	0.38	20240725	4.39	N	001780	500	484 억	1657544	N	N	1004	N	N
40	20240725	100124	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2615	-105	5	-3.86	509876900	192899	97.01	2675	2700	2615	3535	1905	2720	2643.23	1.71	0	-18564	2770	2745	2730	2705	2690	2737	2697	484	815	500	2010	5	1	96830132	2532	13.27	0.91	12	0.20	197.00	2883.00	4520	20240326	-42.15	2615	20240725	0.00	4520	-42.15	20240326	2615	0.00	20240725	4520	-42.15	20240326	2615	0.00	20240725	4.39	N	001780	500	484 억	1657544	N	N	1004	N	N
41	20240725	090125	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2690	-30	5	-1.10	24046070	8988	4.52	2675	2700	2675	3535	1905	2720	2675.35	1.71	0	763	2770	2745	2730	2705	2690	2737	2697	484	815	500	2010	5	1	96830132	2605	13.65	0.93	12	0.01	197.00	2883.00	4520	20240326	-40.49	2675	20240725	0.56	4520	-40.49	20240326	2675	0.56	20240725	4520	-40.49	20240326	2675	0.56	20240725	4.39	N	001780	500	484 억	1657544	N	N	1004	N	N
42	20240724	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2720	-20	5	-0.73	539486305	197568	66.10	2735	2755	2715	3560	1920	2740	2730.50	1.75	0	-34937	2796	2767	2736	2707	2676	2782	2722	484	820	500	2020	5	1	96830132	2634	13.81	0.94	12	0.20	197.00	2883.00	4720	20230718	-42.37	2675	20231031	1.68	4520	-39.82	20240326	2705	0.55	20240722	4520	-39.82	20240326	2675	1.68	20231031	4.39	N	001780	500	484 억	1691124	N	N	1004	N	N
43	20240724	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2730	-10	5	-0.36	439952160	161012	53.87	2735	2755	2715	3560	1920	2740	2732.28	1.75	0	-34245	2796	2767	2736	2707	2676	2782	2722	484	820	500	2020	5	1	96830132	2643	13.86	0.95	12	0.17	197.00	2883.00	4720	20230718	-42.16	2675	20231031	2.06	4520	-39.60	20240326	2705	0.92	20240722	4520	-39.60	20240326	2675	2.06	20231031	4.39	N	001780	500	484 억	1691124	N	N	3	N	N
44	20240724	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2720	-20	5	-0.73	354726115	129722	43.40	2735	2755	2715	3560	1920	2740	2734.38	1.75	0	-24511	2796	2767	2736	2707	2676	2782	2722	484	820	500	2020	5	1	96830132	2634	13.81	0.94	12	0.13	197.00	2883.00	4720	20230718	-42.37	2675	20231031	1.68	4520	-39.82	20240326	2705	0.55	20240722	4520	-39.82	20240326	2675	1.68	20231031	4.39	N	001780	500	484 억	1691124	N	N	3	N	N
45	20240724	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2735	-5	5	-0.18	275355350	100599	33.66	2735	2755	2715	3560	1920	2740	2737.07	1.75	0	-17688	2796	2767	2736	2707	2676	2782	2722	484	820	500	2020	5	1	96830132	2648	13.88	0.95	12	0.10	197.00	2883.00	4720	20230718	-42.06	2675	20231031	2.24	4520	-39.49	20240326	2705	1.11	20240722	4520	-39.49	20240326	2675	2.24	20231031	4.39	N	001780	500	484 억	1691124	N	N	3	N	N
46	20240724	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2745	5	2	0.18	251005235	91692	30.68	2735	2755	2715	3560	1920	2740	2737.40	1.75	0	-10960	2796	2767	2736	2707	2676	2782	2722	484	820	500	2020	5	1	96830132	2658	13.93	0.95	12	0.09	197.00	2883.00	4720	20230718	-41.84	2675	20231031	2.62	4520	-39.27	20240326	2705	1.48	20240722	4520	-39.27	20240326	2675	2.62	20231031	4.39	N	001780	500	484 억	1691124	N	N	3	N	N
47	20240724	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2740	0	3	0.00	213949695	78172	26.15	2735	2755	2715	3560	1920	2740	2736.79	1.75	0	-4613	2796	2767	2736	2707	2676	2782	2722	484	820	500	2020	5	1	96830132	2653	13.91	0.95	12	0.08	197.00	2883.00	4720	20230718	-41.95	2675	20231031	2.43	4520	-39.38	20240326	2705	1.29	20240722	4520	-39.38	20240326	2675	2.43	20231031	4.39	N	001780	500	484 억	1691124	N	N	3	N	N
48	20240724	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2755	15	2	0.55	133114880	48652	16.28	2735	2755	2715	3560	1920	2740	2735.81	1.75	0	8444	2796	2767	2736	2707	2676	2782	2722	484	820	500	2020	5	1	96830132	2668	13.98	0.96	12	0.05	197.00	2883.00	4720	20230718	-41.63	2675	20231031	2.99	4520	-39.05	20240326	2705	1.85	20240722	4520	-39.05	20240326	2675	2.99	20231031	4.39	N	001780	500	484 억	1691124	N	N	3	N	N
49	20240724	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2730	-10	5	-0.36	26371635	9644	3.23	2735	2740	2730	3560	1920	2740	2732.09	1.75	0	1687	2796	2767	2736	2707	2676	2782	2722	484	820	500	2020	5	1	96830132	2643	13.86	0.95	12	0.01	197.00	2883.00	4720	20230718	-42.16	2675	20231031	2.06	4520	-39.60	20240326	2705	0.92	20240722	4520	-39.60	20240326	2675	2.06	20231031	4.39	N	001780	500	484 억	1691124	N	N	3	N	N
50	20240723	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2740	20	2	0.74	784693670	287542	88.72	2720	2765	2705	3535	1905	2720	2728.96	1.69	148500	58972	2836	2777	2741	2682	2646	2760	2665	484	815	500	2010	5	1	96830132	2653	13.91	0.95	12	0.30	197.00	2883.00	4990	20230717	-45.09	2675	20231031	2.43	4520	-39.38	20240326	2705	1.29	20240723	4520	-39.38	20240326	2675	2.43	20231031	4.43	N	001780	500	484 억	1633573	N	N	3	N	N
51	20240723	150127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2735	15	2	0.55	700119045	256639	79.18	2720	2765	2705	3535	1905	2720	2728.03	1.69	148500	52167	2836	2777	2741	2682	2646	2760	2665	484	815	500	2010	5	1	96830132	2648	13.88	0.95	12	0.27	197.00	2883.00	4990	20230717	-45.19	2675	20231031	2.24	4520	-39.49	20240326	2705	1.11	20240723	4520	-39.49	20240326	2675	2.24	20231031	4.43	N	001780	500	484 억	1633573	N	N	0	N	N
52	20240723	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2755	35	2	1.29	601193780	220614	68.07	2720	2765	2705	3535	1905	2720	2725.09	1.69	148500	32063	2836	2777	2741	2682	2646	2760	2665	484	815	500	2010	5	1	96830132	2668	13.98	0.96	12	0.23	197.00	2883.00	4990	20230717	-44.79	2675	20231031	2.99	4520	-39.05	20240326	2705	1.85	20240723	4520	-39.05	20240326	2675	2.99	20231031	4.43	N	001780	500	484 억	1633573	N	N	0	N	N
53	20240723	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2710	-10	5	-0.37	365503170	134401	41.47	2720	2750	2705	3535	1905	2720	2719.50	1.69	148500	2929	2836	2777	2741	2682	2646	2760	2665	484	815	500	2010	5	1	96830132	2624	13.76	0.94	12	0.14	197.00	2883.00	4990	20230717	-45.69	2675	20231031	1.31	4520	-40.04	20240326	2705	0.18	20240723	4520	-40.04	20240326	2675	1.31	20231031	4.43	N	001780	500	484 억	1633573	N	N	0	N	N
54	20240723	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2715	-5	5	-0.18	341159095	125423	38.70	2720	2750	2705	3535	1905	2720	2720.07	1.69	148500	1392	2836	2777	2741	2682	2646	2760	2665	484	815	500	2010	5	1	96830132	2629	13.78	0.94	12	0.13	197.00	2883.00	4990	20230717	-45.59	2675	20231031	1.50	4520	-39.93	20240326	2705	0.37	20240723	4520	-39.93	20240326	2675	1.50	20231031	4.43	N	001780	500	484 억	1633573	N	N	0	N	N
55	20240723	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2710	-10	5	-0.37	261348760	96019	29.63	2720	2750	2705	3535	1905	2720	2721.84	1.69	148500	-2033	2836	2777	2741	2682	2646	2760	2665	484	815	500	2010	5	1	96830132	2624	13.76	0.94	12	0.10	197.00	2883.00	4990	20230717	-45.69	2675	20231031	1.31	4520	-40.04	20240326	2705	0.18	20240723	4520	-40.04	20240326	2675	1.31	20231031	4.43	N	001780	500	484 억	1633573	N	N	0	N	N
56	20240723	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2715	-5	5	-0.18	136907380	50130	15.47	2720	2750	2715	3535	1905	2720	2731.05	1.69	148500	1052	2836	2777	2741	2682	2646	2760	2665	484	815	500	2010	5	1	96830132	2629	13.78	0.94	12	0.05	197.00	2883.00	4990	20230717	-45.59	2675	20231031	1.50	4520	-39.93	20240326	2705	0.37	20240722	4520	-39.93	20240326	2675	1.50	20231031	4.43	N	001780	500	484 억	1633573	N	N	0	N	N
57	20240723	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2720	0	3	0.00	12427680	4569	1.41	2720	2720	2720	3535	1905	2720	2720.00	1.69	148500	675	2836	2777	2741	2682	2646	2760	2665	484	815	500	2010	5	1	96830132	2634	13.81	0.94	12	0.00	197.00	2883.00	4990	20230717	-45.49	2675	20231031	1.68	4520	-39.82	20240326	2705	0.55	20240722	4520	-39.82	20240326	2675	1.68	20231031	4.43	N	001780	500	484 억	1633573	N	N	0	N	N
58	20240722	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2720	-55	5	-1.98	873693665	319665	221.26	2775	2800	2705	3605	1945	2775	2733.16	1.58	0	-41913	2831	2802	2781	2752	2731	2817	2767	483	830	500	2050	5	1	96681632	2630	13.81	0.94	12	0.33	197.00	2883.00	5140	20230714	-47.08	2675	20231031	1.68	4520	-39.82	20240326	2705	0.55	20240722	4520	-39.82	20240326	2675	1.68	20231031	4.41	N	001780	500	483 억	1527223	N	N	62	N	N
59	20240722	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2715	-60	5	-2.16	819655690	299777	207.49	2775	2800	2705	3605	1945	2775	2734.22	1.58	0	-39267	2831	2802	2781	2752	2731	2817	2767	483	830	500	2050	5	1	96681632	2625	13.78	0.94	12	0.31	197.00	2883.00	5140	20230714	-47.18	2675	20231031	1.50	4520	-39.93	20240326	2705	0.37	20240722	4520	-39.93	20240326	2675	1.50	20231031	4.41	N	001780	500	483 억	1527223	N	N	62	N	N
60	20240722	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2710	-65	5	-2.34	691421960	252471	174.75	2775	2800	2710	3605	1945	2775	2738.62	1.58	0	-32416	2831	2802	2781	2752	2731	2817	2767	483	830	500	2050	5	1	96681632	2620	13.76	0.94	12	0.26	197.00	2883.00	5140	20230714	-47.28	2675	20231031	1.31	4520	-40.04	20240326	2710	0.00	20240722	4520	-40.04	20240326	2675	1.31	20231031	4.41	N	001780	500	483 억	1527223	N	N	62	N	N
61	20240722	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2730	-45	5	-1.62	555176660	202355	140.06	2775	2800	2725	3605	1945	2775	2743.58	1.58	0	-31169	2831	2802	2781	2752	2731	2817	2767	483	830	500	2050	5	1	96681632	2639	13.86	0.95	12	0.21	197.00	2883.00	5140	20230714	-46.89	2675	20231031	2.06	4520	-39.60	20240326	2725	0.18	20240722	4520	-39.60	20240326	2675	2.06	20231031	4.41	N	001780	500	483 억	1527223	N	N	62	N	N
62	20240722	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2730	-45	5	-1.62	481200955	175240	121.29	2775	2800	2725	3605	1945	2775	2745.95	1.58	0	-26346	2831	2802	2781	2752	2731	2817	2767	483	830	500	2050	5	1	96681632	2639	13.86	0.95	12	0.18	197.00	2883.00	5140	20230714	-46.89	2675	20231031	2.06	4520	-39.60	20240326	2725	0.18	20240722	4520	-39.60	20240326	2675	2.06	20231031	4.41	N	001780	500	483 억	1527223	N	N	62	N	N
63	20240722	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2735	-40	5	-1.44	395735455	143956	99.64	2775	2800	2730	3605	1945	2775	2749.00	1.58	0	-24258	2831	2802	2781	2752	2731	2817	2767	483	830	500	2050	5	1	96681632	2644	13.88	0.95	12	0.15	197.00	2883.00	5140	20230714	-46.79	2675	20231031	2.24	4520	-39.49	20240326	2730	0.18	20240722	4520	-39.49	20240326	2675	2.24	20231031	4.41	N	001780	500	483 억	1527223	N	N	62	N	N
64	20240722	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2730	-45	5	-1.62	263299575	95607	66.17	2775	2800	2730	3605	1945	2775	2753.98	1.58	0	-18215	2831	2802	2781	2752	2731	2817	2767	483	830	500	2050	5	1	96681632	2639	13.86	0.95	12	0.10	197.00	2883.00	5140	20230714	-46.89	2675	20231031	2.06	4520	-39.60	20240326	2730	0.00	20240722	4520	-39.60	20240326	2675	2.06	20231031	4.41	N	001780	500	483 억	1527223	N	N	62	N	N
65	20240722	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2785	10	2	0.36	23529735	8479	5.87	2775	2785	2775	3605	1945	2775	2775.06	1.58	0	2197	2831	2802	2781	2752	2731	2817	2767	483	830	500	2050	5	1	96681632	2693	14.14	0.97	12	0.01	197.00	2883.00	5140	20230714	-45.82	2675	20231031	4.11	4520	-38.38	20240326	2760	0.91	20240718	4520	-38.38	20240326	2675	4.11	20231031	4.41	N	001780	500	483 억	1527223	N	N	62	N	N
66	20240719	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2775	-5	5	-0.18	394934515	142071	38.08	2765	2810	2760	3610	1950	2780	2779.84	1.59	0	-9483	2893	2836	2798	2741	2703	2817	2722	483	830	500	2050	5	1	96681632	2683	14.09	0.96	12	0.15	197.00	2883.00	5350	20230713	-48.13	2675	20231031	3.74	4520	-38.61	20240326	2760	0.54	20240719	4520	-38.61	20240326	2675	3.74	20231031	4.48	N	001780	500	483 억	1536963	N	N	62	N	N
67	20240719	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2785	5	2	0.18	346618510	124678	33.42	2765	2810	2760	3610	1950	2780	2780.11	1.59	0	-9464	2893	2836	2798	2741	2703	2817	2722	483	830	500	2050	5	1	96681632	2693	14.14	0.97	12	0.13	197.00	2883.00	5350	20230713	-47.94	2675	20231031	4.11	4520	-38.38	20240326	2760	0.91	20240719	4520	-38.38	20240326	2675	4.11	20231031	4.48	N	001780	500	483 억	1536963	N	N	183	N	N
68	20240719	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2785	5	2	0.18	301760955	108545	29.10	2765	2810	2760	3610	1950	2780	2780.05	1.59	0	-8587	2893	2836	2798	2741	2703	2817	2722	483	830	500	2050	5	1	96681632	2693	14.14	0.97	12	0.11	197.00	2883.00	5350	20230713	-47.94	2675	20231031	4.11	4520	-38.38	20240326	2760	0.91	20240719	4520	-38.38	20240326	2675	4.11	20231031	4.48	N	001780	500	483 억	1536963	N	N	183	N	N
69	20240719	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2790	10	2	0.36	235369960	84654	22.69	2765	2810	2760	3610	1950	2780	2780.38	1.59	0	-8184	2893	2836	2798	2741	2703	2817	2722	483	830	500	2050	5	1	96681632	2697	14.16	0.97	12	0.09	197.00	2883.00	5350	20230713	-47.85	2675	20231031	4.30	4520	-38.27	20240326	2760	1.09	20240719	4520	-38.27	20240326	2675	4.30	20231031	4.48	N	001780	500	483 억	1536963	N	N	183	N	N
70	20240719	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2785	5	2	0.18	184093325	66211	17.75	2765	2810	2760	3610	1950	2780	2780.40	1.59	0	-7607	2893	2836	2798	2741	2703	2817	2722	483	830	500	2050	5	1	96681632	2693	14.14	0.97	12	0.07	197.00	2883.00	5350	20230713	-47.94	2675	20231031	4.11	4520	-38.38	20240326	2760	0.91	20240719	4520	-38.38	20240326	2675	4.11	20231031	4.48	N	001780	500	483 억	1536963	N	N	183	N	N
71	20240719	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2780	0	3	0.00	173779645	62504	16.76	2765	2810	2760	3610	1950	2780	2780.30	1.59	0	-7645	2893	2836	2798	2741	2703	2817	2722	483	830	500	2050	5	1	96681632	2688	14.11	0.96	12	0.06	197.00	2883.00	5350	20230713	-48.04	2675	20231031	3.93	4520	-38.50	20240326	2760	0.72	20240719	4520	-38.50	20240326	2675	3.93	20231031	4.48	N	001780	500	483 억	1536963	N	N	183	N	N
72	20240719	100120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2805	25	2	0.90	129958980	46802	12.55	2765	2805	2760	3610	1950	2780	2776.78	1.59	0	-4991	2893	2836	2798	2741	2703	2817	2722	483	830	500	2050	5	1	96681632	2712	14.24	0.97	12	0.05	197.00	2883.00	5350	20230713	-47.57	2675	20231031	4.86	4520	-37.94	20240326	2760	1.63	20240719	4520	-37.94	20240326	2675	4.86	20231031	4.48	N	001780	500	483 억	1536963	N	N	183	N	N
73	20240719	090129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2790	10	2	0.36	7706130	2787	0.75	2765	2790	2765	3610	1950	2780	2765.03	1.59	0	0	2893	2836	2798	2741	2703	2817	2722	483	830	500	2050	5	1	96681632	2697	14.16	0.97	12	0.00	197.00	2883.00	5350	20230713	-47.85	2675	20231031	4.30	4520	-38.27	20240326	2760	1.09	20240718	4520	-38.27	20240326	2675	4.30	20231031	4.48	N	001780	500	483 억	1536963	N	N	183	N	N
74	20240718	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2780	-65	5	-2.28	1035334075	371025	94.54	2845	2855	2760	3695	1995	2845	2790.49	1.71	0	-114546	2971	2907	2871	2807	2771	2940	2840	483	850	500	2100	5	1	96681632	2688	14.11	0.96	12	0.38	197.00	2883.00	5350	20230713	-48.04	2675	20231031	3.93	4520	-38.50	20240326	2760	0.72	20240718	4720	-41.10	20230718	2675	3.93	20231031	4.48	N	001780	500	483 억	1650915	N	N	183	N	N
75	20240718	150123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2785	-60	5	-2.11	891057545	319132	81.32	2845	2855	2760	3695	1995	2845	2792.13	1.71	0	-109088	2971	2907	2871	2807	2771	2940	2840	483	850	500	2100	5	1	96681632	2693	14.14	0.97	12	0.33	197.00	2883.00	5350	20230713	-47.94	2675	20231031	4.11	4520	-38.38	20240326	2760	0.91	20240718	4720	-41.00	20230718	2675	4.11	20231031	4.48	N	001780	500	483 억	1650915	N	N	200	N	N
76	20240718	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2790	-55	5	-1.93	784423675	280812	71.55	2845	2855	2760	3695	1995	2845	2793.41	1.71	0	-98509	2971	2907	2871	2807	2771	2940	2840	483	850	500	2100	5	1	96681632	2697	14.16	0.97	12	0.29	197.00	2883.00	5350	20230713	-47.85	2675	20231031	4.30	4520	-38.27	20240326	2760	1.09	20240718	4720	-40.89	20230718	2675	4.30	20231031	4.48	N	001780	500	483 억	1650915	N	N	200	N	N
77	20240718	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2800	-45	5	-1.58	650799270	232920	59.35	2845	2855	2760	3695	1995	2845	2794.09	1.71	0	-70483	2971	2907	2871	2807	2771	2940	2840	483	850	500	2100	5	1	96681632	2707	14.21	0.97	12	0.24	197.00	2883.00	5350	20230713	-47.66	2675	20231031	4.67	4520	-38.05	20240326	2760	1.45	20240718	4720	-40.68	20230718	2675	4.67	20231031	4.48	N	001780	500	483 억	1650915	N	N	200	N	N
78	20240718	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2790	-55	5	-1.93	569047720	203659	51.89	2845	2855	2760	3695	1995	2845	2794.12	1.71	0	-72350	2971	2907	2871	2807	2771	2940	2840	483	850	500	2100	5	1	96681632	2697	14.16	0.97	12	0.21	197.00	2883.00	5350	20230713	-47.85	2675	20231031	4.30	4520	-38.27	20240326	2760	1.09	20240718	4720	-40.89	20230718	2675	4.30	20231031	4.48	N	001780	500	483 억	1650915	N	N	200	N	N
79	20240718	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2805	-40	5	-1.41	448108880	160346	40.86	2845	2855	2760	3695	1995	2845	2794.64	1.71	0	-63761	2971	2907	2871	2807	2771	2940	2840	483	850	500	2100	5	1	96681632	2712	14.24	0.97	12	0.17	197.00	2883.00	5350	20230713	-47.57	2675	20231031	4.86	4520	-37.94	20240326	2760	1.63	20240718	4720	-40.57	20230718	2675	4.86	20231031	4.48	N	001780	500	483 억	1650915	N	N	200	N	N
80	20240718	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2795	-50	5	-1.76	346301660	123945	31.58	2845	2855	2760	3695	1995	2845	2793.99	1.71	0	-53237	2971	2907	2871	2807	2771	2940	2840	483	850	500	2100	5	1	96681632	2702	14.19	0.97	12	0.13	197.00	2883.00	5350	20230713	-47.76	2675	20231031	4.49	4520	-38.16	20240326	2760	1.27	20240718	4720	-40.78	20230718	2675	4.49	20231031	4.48	N	001780	500	483 억	1650915	N	N	200	N	N
81	20240718	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2855	10	2	0.35	22788765	8015	2.04	2845	2855	2820	3695	1995	2845	2843.26	1.71	0	-3909	2971	2907	2871	2807	2771	2940	2840	483	850	500	2100	5	1	96681632	2760	14.49	0.99	12	0.01	197.00	2883.00	5350	20230713	-46.64	2675	20231031	6.73	4520	-36.84	20240326	2780	2.70	20240705	4720	-39.51	20230718	2675	6.73	20231031	4.48	N	001780	500	483 억	1650915	N	N	200	N	N
82	20240717	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2845	10	2	0.35	1101514515	382973	144.19	2835	2935	2835	3685	1985	2835	2876.23	1.73	0	-16732	2905	2870	2845	2810	2785	2857	2797	483	850	500	2090	5	1	96681632	2751	14.44	0.99	12	0.40	197.00	2883.00	5350	20230713	-46.82	2675	20231031	6.36	4520	-37.06	20240326	2780	2.34	20240705	4990	-42.99	20230717	2675	6.36	20231031	4.53	N	001780	500	483 억	1667916	N	N	200	N	N
83	20240717	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2845	10	2	0.35	1036177155	360016	135.54	2835	2935	2835	3685	1985	2835	2878.14	1.73	0	-15521	2905	2870	2845	2810	2785	2857	2797	483	850	500	2090	5	1	96681632	2751	14.44	0.99	12	0.37	197.00	2883.00	5350	20230713	-46.82	2675	20231031	6.36	4520	-37.06	20240326	2780	2.34	20240705	4990	-42.99	20230717	2675	6.36	20231031	4.53	N	001780	500	483 억	1667916	N	N	42	N	N
84	20240717	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2855	20	2	0.71	913481780	316939	119.33	2835	2935	2835	3685	1985	2835	2882.20	1.73	0	9327	2905	2870	2845	2810	2785	2857	2797	483	850	500	2090	5	1	96681632	2760	14.49	0.99	12	0.33	197.00	2883.00	5350	20230713	-46.64	2675	20231031	6.73	4520	-36.84	20240326	2780	2.70	20240705	4990	-42.79	20230717	2675	6.73	20231031	4.53	N	001780	500	483 억	1667916	N	N	42	N	N
85	20240717	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2865	30	2	1.06	826348410	286432	107.84	2835	2935	2835	3685	1985	2835	2884.97	1.73	0	28996	2905	2870	2845	2810	2785	2857	2797	483	850	500	2090	5	1	96681632	2770	14.54	0.99	12	0.30	197.00	2883.00	5350	20230713	-46.45	2675	20231031	7.10	4520	-36.62	20240326	2780	3.06	20240705	4990	-42.59	20230717	2675	7.10	20231031	4.53	N	001780	500	483 억	1667916	N	N	42	N	N
86	20240717	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2860	25	2	0.88	787157545	272730	102.68	2835	2935	2835	3685	1985	2835	2886.22	1.73	0	30806	2905	2870	2845	2810	2785	2857	2797	483	850	500	2090	5	1	96681632	2765	14.52	0.99	12	0.28	197.00	2883.00	5350	20230713	-46.54	2675	20231031	6.92	4520	-36.73	20240326	2780	2.88	20240705	4990	-42.69	20230717	2675	6.92	20231031	4.53	N	001780	500	483 억	1667916	N	N	42	N	N
87	20240717	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2865	30	2	1.06	742347035	257085	96.79	2835	2935	2835	3685	1985	2835	2887.56	1.73	0	31137	2905	2870	2845	2810	2785	2857	2797	483	850	500	2090	5	1	96681632	2770	14.54	0.99	12	0.27	197.00	2883.00	5350	20230713	-46.45	2675	20231031	7.10	4520	-36.62	20240326	2780	3.06	20240705	4990	-42.59	20230717	2675	7.10	20231031	4.53	N	001780	500	483 억	1667916	N	N	42	N	N
88	20240717	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2880	45	2	1.59	578965415	200020	75.31	2835	2935	2835	3685	1985	2835	2894.54	1.73	0	38728	2905	2870	2845	2810	2785	2857	2797	483	850	500	2090	5	1	96681632	2784	14.62	1.00	12	0.21	197.00	2883.00	5350	20230713	-46.17	2675	20231031	7.66	4520	-36.28	20240326	2780	3.60	20240705	4990	-42.28	20230717	2675	7.66	20231031	4.53	N	001780	500	483 억	1667916	N	N	42	N	N
89	20240717	090121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2845	10	2	0.35	16190745	5711	2.15	2835	2845	2835	3685	1985	2835	2835.01	1.73	0	1528	2905	2870	2845	2810	2785	2857	2797	483	850	500	2090	5	1	96681632	2751	14.44	0.99	12	0.01	197.00	2883.00	5350	20230713	-46.82	2675	20231031	6.36	4520	-37.06	20240326	2780	2.34	20240705	4990	-42.99	20230717	2675	6.36	20231031	4.53	N	001780	500	483 억	1667916	N	N	42	N	N
90	20240716	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2835	-40	5	-1.39	733115475	257590	131.37	2870	2880	2820	3735	2015	2875	2846.09	1.78	0	-59726	2911	2892	2861	2842	2811	2902	2852	483	860	500	2120	5	1	96681632	2741	14.39	0.98	12	0.27	197.00	2883.00	5350	20230713	-47.01	2675	20231031	5.98	4520	-37.28	20240326	2780	1.98	20240705	4990	-43.19	20230717	2675	5.98	20231031	4.58	N	001780	500	483 억	1725402	N	N	42	N	N
91	20240716	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2845	-30	5	-1.04	635870965	223285	113.88	2870	2880	2820	3735	2015	2875	2847.80	1.78	0	-57170	2911	2892	2861	2842	2811	2902	2852	483	860	500	2120	5	1	96681632	2751	14.44	0.99	12	0.23	197.00	2883.00	5350	20230713	-46.82	2675	20231031	6.36	4520	-37.06	20240326	2780	2.34	20240705	4990	-42.99	20230717	2675	6.36	20231031	4.58	N	001780	500	483 억	1725402	N	N	36	N	N
92	20240716	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2840	-35	5	-1.22	609365150	213956	109.12	2870	2880	2820	3735	2015	2875	2848.09	1.78	0	-55978	2911	2892	2861	2842	2811	2902	2852	483	860	500	2120	5	1	96681632	2746	14.42	0.99	12	0.22	197.00	2883.00	5350	20230713	-46.92	2675	20231031	6.17	4520	-37.17	20240326	2780	2.16	20240705	4990	-43.09	20230717	2675	6.17	20231031	4.58	N	001780	500	483 억	1725402	N	N	36	N	N
93	20240716	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2840	-35	5	-1.22	553356740	194236	99.06	2870	2880	2820	3735	2015	2875	2848.89	1.78	0	-46547	2911	2892	2861	2842	2811	2902	2852	483	860	500	2120	5	1	96681632	2746	14.42	0.99	12	0.20	197.00	2883.00	5350	20230713	-46.92	2675	20231031	6.17	4520	-37.17	20240326	2780	2.16	20240705	4990	-43.09	20230717	2675	6.17	20231031	4.58	N	001780	500	483 억	1725402	N	N	36	N	N
94	20240716	120127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2840	-35	5	-1.22	527725245	185207	94.46	2870	2880	2820	3735	2015	2875	2849.38	1.78	0	-42062	2911	2892	2861	2842	2811	2902	2852	483	860	500	2120	5	1	96681632	2746	14.42	0.99	12	0.19	197.00	2883.00	5350	20230713	-46.92	2675	20231031	6.17	4520	-37.17	20240326	2780	2.16	20240705	4990	-43.09	20230717	2675	6.17	20231031	4.58	N	001780	500	483 억	1725402	N	N	36	N	N
95	20240716	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2835	-40	5	-1.39	458188685	160659	81.94	2870	2880	2820	3735	2015	2875	2851.93	1.78	0	-35147	2911	2892	2861	2842	2811	2902	2852	483	860	500	2120	5	1	96681632	2741	14.39	0.98	12	0.17	197.00	2883.00	5350	20230713	-47.01	2675	20231031	5.98	4520	-37.28	20240326	2780	1.98	20240705	4990	-43.19	20230717	2675	5.98	20231031	4.58	N	001780	500	483 억	1725402	N	N	36	N	N
96	20240716	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2845	-30	5	-1.04	299990500	104833	53.47	2870	2880	2840	3735	2015	2875	2861.60	1.78	0	-20142	2911	2892	2861	2842	2811	2902	2852	483	860	500	2120	5	1	96681632	2751	14.44	0.99	12	0.11	197.00	2883.00	5350	20230713	-46.82	2675	20231031	6.36	4520	-37.06	20240326	2780	2.34	20240705	4990	-42.99	20230717	2675	6.36	20231031	4.58	N	001780	500	483 억	1725402	N	N	36	N	N
97	20240716	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2870	-5	5	-0.17	75791025	26408	13.47	2870	2875	2870	3735	2015	2875	2870.00	1.78	0	5469	2911	2892	2861	2842	2811	2902	2852	483	860	500	2120	5	1	96681632	2775	14.57	1.00	12	0.03	197.00	2883.00	5350	20230713	-46.36	2675	20231031	7.29	4520	-36.50	20240326	2780	3.24	20240705	4990	-42.48	20230717	2675	7.29	20231031	4.58	N	001780	500	483 억	1725402	N	N	36	N	N
98	20240715	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2875	45	2	1.59	558382610	195468	76.68	2835	2880	2830	3675	1985	2830	2856.63	1.69	0	97395	2900	2865	2845	2810	2790	2855	2800	483	845	500	2090	5	1	96681632	2780	14.59	1.00	12	0.20	197.00	2883.00	5350	20230713	-46.26	2675	20231031	7.48	4520	-36.39	20240326	2780	3.42	20240705	4990	-42.38	20230717	2675	7.48	20231031	4.60	N	001780	500	483 억	1629502	N	N	36	N	N
99	20240715	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2870	40	2	1.41	474794735	166365	65.26	2835	2880	2830	3675	1985	2830	2853.93	1.69	0	81889	2900	2865	2845	2810	2790	2855	2800	483	845	500	2090	5	1	96681632	2775	14.57	1.00	12	0.17	197.00	2883.00	5350	20230713	-46.36	2675	20231031	7.29	4520	-36.50	20240326	2780	3.24	20240705	4990	-42.48	20230717	2675	7.29	20231031	4.60	N	001780	500	483 억	1629502	N	N	371	N	N
100	20240715	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2865	35	2	1.24	403231215	141376	55.46	2835	2880	2830	3675	1985	2830	2852.19	1.69	0	68883	2900	2865	2845	2810	2790	2855	2800	483	845	500	2090	5	1	96681632	2770	14.54	0.99	12	0.15	197.00	2883.00	5350	20230713	-46.45	2675	20231031	7.10	4520	-36.62	20240326	2780	3.06	20240705	4990	-42.59	20230717	2675	7.10	20231031	4.60	N	001780	500	483 억	1629502	N	N	371	N	N
101	20240715	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2860	30	2	1.06	345708025	121265	47.57	2835	2880	2830	3675	1985	2830	2850.85	1.69	0	64460	2900	2865	2845	2810	2790	2855	2800	483	845	500	2090	5	1	96681632	2765	14.52	0.99	12	0.13	197.00	2883.00	5350	20230713	-46.54	2675	20231031	6.92	4520	-36.73	20240326	2780	2.88	20240705	4990	-42.69	20230717	2675	6.92	20231031	4.60	N	001780	500	483 억	1629502	N	N	371	N	N
102	20240715	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2855	25	2	0.88	317497020	111393	43.70	2835	2880	2830	3675	1985	2830	2850.24	1.69	0	60550	2900	2865	2845	2810	2790	2855	2800	483	845	500	2090	5	1	96681632	2760	14.49	0.99	12	0.12	197.00	2883.00	5350	20230713	-46.64	2675	20231031	6.73	4520	-36.84	20240326	2780	2.70	20240705	4990	-42.79	20230717	2675	6.73	20231031	4.60	N	001780	500	483 억	1629502	N	N	371	N	N
103	20240715	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2850	20	2	0.71	233508425	81849	32.11	2835	2880	2830	3675	1985	2830	2852.92	1.69	0	37484	2900	2865	2845	2810	2790	2855	2800	483	845	500	2090	5	1	96681632	2755	14.47	0.99	12	0.08	197.00	2883.00	5350	20230713	-46.73	2675	20231031	6.54	4520	-36.95	20240326	2780	2.52	20240705	4990	-42.89	20230717	2675	6.54	20231031	4.60	N	001780	500	483 억	1629502	N	N	371	N	N
104	20240715	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2850	20	2	0.71	198799920	69672	27.33	2835	2880	2830	3675	1985	2830	2853.37	1.69	0	31107	2900	2865	2845	2810	2790	2855	2800	483	845	500	2090	5	1	96681632	2755	14.47	0.99	12	0.07	197.00	2883.00	5350	20230713	-46.73	2675	20231031	6.54	4520	-36.95	20240326	2780	2.52	20240705	4990	-42.89	20230717	2675	6.54	20231031	4.60	N	001780	500	483 억	1629502	N	N	371	N	N
105	20240715	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2835	5	2	0.18	8791335	3101	1.22	2835	2835	2835	3675	1985	2830	2835.00	1.69	0	447	2900	2865	2845	2810	2790	2855	2800	483	845	500	2090	5	1	96681632	2741	14.39	0.98	12	0.00	197.00	2883.00	5350	20230713	-47.01	2675	20231031	5.98	4520	-37.28	20240326	2780	1.98	20240705	4990	-43.19	20230717	2675	5.98	20231031	4.60	N	001780	500	483 억	1629502	N	N	371	N	N
106	20240712	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2830	-40	5	-1.39	720327030	253944	88.65	2870	2880	2825	3730	2010	2870	2836.57	1.67	0	-11167	2943	2906	2883	2846	2823	2895	2835	483	860	500	2120	5	1	96681632	2736	14.37	0.98	12	0.26	197.00	2883.00	5350	20230713	-47.10	2675	20231031	5.79	4520	-37.39	20240326	2780	1.80	20240705	5350	-47.10	20230713	2675	5.79	20231031	4.60	N	001780	500	483 억	1618900	N	N	371	N	N
107	20240712	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2830	-40	5	-1.39	626175920	220651	77.03	2870	2880	2825	3730	2010	2870	2837.86	1.67	0	388	2943	2906	2883	2846	2823	2895	2835	483	860	500	2120	5	1	96681632	2736	14.37	0.98	12	0.23	197.00	2883.00	5350	20230713	-47.10	2675	20231031	5.79	4520	-37.39	20240326	2780	1.80	20240705	5350	-47.10	20230713	2675	5.79	20231031	4.60	N	001780	500	483 억	1618900	N	N	45	N	N
108	20240712	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2835	-35	5	-1.22	480877630	169315	59.11	2870	2880	2825	3730	2010	2870	2840.14	1.67	0	8862	2943	2906	2883	2846	2823	2895	2835	483	860	500	2120	5	1	96681632	2741	14.39	0.98	12	0.18	197.00	2883.00	5350	20230713	-47.01	2675	20231031	5.98	4520	-37.28	20240326	2780	1.98	20240705	5350	-47.01	20230713	2675	5.98	20231031	4.60	N	001780	500	483 억	1618900	N	N	45	N	N
109	20240712	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2845	-25	5	-0.87	396609745	139581	48.73	2870	2880	2825	3730	2010	2870	2841.43	1.67	0	9394	2943	2906	2883	2846	2823	2895	2835	483	860	500	2120	5	1	96681632	2751	14.44	0.99	12	0.14	197.00	2883.00	5350	20230713	-46.82	2675	20231031	6.36	4520	-37.06	20240326	2780	2.34	20240705	5350	-46.82	20230713	2675	6.36	20231031	4.60	N	001780	500	483 억	1618900	N	N	45	N	N
110	20240712	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2830	-40	5	-1.39	366650325	129030	45.04	2870	2880	2825	3730	2010	2870	2841.59	1.67	0	9688	2943	2906	2883	2846	2823	2895	2835	483	860	500	2120	5	1	96681632	2736	14.37	0.98	12	0.13	197.00	2883.00	5350	20230713	-47.10	2675	20231031	5.79	4520	-37.39	20240326	2780	1.80	20240705	5350	-47.10	20230713	2675	5.79	20231031	4.60	N	001780	500	483 억	1618900	N	N	45	N	N
111	20240712	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2830	-40	5	-1.39	287695795	101137	35.31	2870	2880	2825	3730	2010	2870	2844.61	1.67	0	1170	2943	2906	2883	2846	2823	2895	2835	483	860	500	2120	5	1	96681632	2736	14.37	0.98	12	0.10	197.00	2883.00	5350	20230713	-47.10	2675	20231031	5.79	4520	-37.39	20240326	2780	1.80	20240705	5350	-47.10	20230713	2675	5.79	20231031	4.60	N	001780	500	483 억	1618900	N	N	45	N	N
112	20240712	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2855	-15	5	-0.52	118046725	41333	14.43	2870	2880	2840	3730	2010	2870	2855.99	1.67	0	-2676	2943	2906	2883	2846	2823	2895	2835	483	860	500	2120	5	1	96681632	2760	14.49	0.99	12	0.04	197.00	2883.00	5350	20230713	-46.64	2675	20231031	6.73	4520	-36.84	20240326	2780	2.70	20240705	5350	-46.64	20230713	2675	6.73	20231031	4.60	N	001780	500	483 억	1618900	N	N	45	N	N
113	20240712	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2860	-10	5	-0.35	35786985	12474	4.35	2870	2880	2850	3730	2010	2870	2868.93	1.67	0	-8502	2943	2906	2883	2846	2823	2895	2835	483	860	500	2120	5	1	96681632	2765	14.52	0.99	12	0.01	197.00	2883.00	5350	20230713	-46.54	2675	20231031	6.92	4520	-36.73	20240326	2780	2.88	20240705	5350	-46.54	20230713	2675	6.92	20231031	4.60	N	001780	500	483 억	1618900	N	N	45	N	N
114	20240711	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2870	-25	5	-0.86	824803700	285941	103.65	2900	2920	2860	3760	2030	2895	2884.53	1.71	0	-36950	2938	2916	2898	2876	2858	2907	2867	483	865	500	2140	5	1	96681632	2775	14.57	1.00	12	0.30	197.00	2883.00	5350	20230713	-46.36	2675	20231031	7.29	4520	-36.50	20240326	2780	3.24	20240705	5350	-46.36	20230713	2675	7.29	20231031	4.60	N	001780	500	483 억	1656931	N	N	45	N	N
115	20240711	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2870	-25	5	-0.86	758214510	262709	95.22	2900	2920	2860	3760	2030	2895	2886.14	1.71	0	-33073	2938	2916	2898	2876	2858	2907	2867	483	865	500	2140	5	1	96681632	2775	14.57	1.00	12	0.27	197.00	2883.00	5350	20230713	-46.36	2675	20231031	7.29	4520	-36.50	20240326	2780	3.24	20240705	5350	-46.36	20230713	2675	7.29	20231031	4.60	N	001780	500	483 억	1656931	N	N	59	N	N
116	20240711	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2875	-20	5	-0.69	597742200	206784	74.95	2900	2920	2870	3760	2030	2895	2890.66	1.71	0	-21374	2938	2916	2898	2876	2858	2907	2867	483	865	500	2140	5	1	96681632	2780	14.59	1.00	12	0.21	197.00	2883.00	5350	20230713	-46.26	2675	20231031	7.48	4520	-36.39	20240326	2780	3.42	20240705	5350	-46.26	20230713	2675	7.48	20231031	4.60	N	001780	500	483 억	1656931	N	N	59	N	N
117	20240711	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2880	-15	5	-0.52	527111395	182247	66.06	2900	2920	2880	3760	2030	2895	2892.29	1.71	0	-9875	2938	2916	2898	2876	2858	2907	2867	483	865	500	2140	5	1	96681632	2784	14.62	1.00	12	0.19	197.00	2883.00	5350	20230713	-46.17	2675	20231031	7.66	4520	-36.28	20240326	2780	3.60	20240705	5350	-46.17	20230713	2675	7.66	20231031	4.60	N	001780	500	483 억	1656931	N	N	59	N	N
118	20240711	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2895	0	3	0.00	390330970	134813	48.87	2900	2920	2880	3760	2030	2895	2895.35	1.71	0	-2710	2938	2916	2898	2876	2858	2907	2867	483	865	500	2140	5	1	96681632	2799	14.70	1.00	12	0.14	197.00	2883.00	5350	20230713	-45.89	2675	20231031	8.22	4520	-35.95	20240326	2780	4.14	20240705	5350	-45.89	20230713	2675	8.22	20231031	4.60	N	001780	500	483 억	1656931	N	N	59	N	N
119	20240711	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2895	0	3	0.00	307231810	106084	38.45	2900	2920	2880	3760	2030	2895	2896.12	1.71	0	18483	2938	2916	2898	2876	2858	2907	2867	483	865	500	2140	5	1	96681632	2799	14.70	1.00	12	0.11	197.00	2883.00	5350	20230713	-45.89	2675	20231031	8.22	4520	-35.95	20240326	2780	4.14	20240705	5350	-45.89	20230713	2675	8.22	20231031	4.60	N	001780	500	483 억	1656931	N	N	59	N	N
120	20240711	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2910	15	2	0.52	223592185	77278	28.01	2900	2915	2880	3760	2030	2895	2893.35	1.71	0	19997	2938	2916	2898	2876	2858	2907	2867	483	865	500	2140	5	1	96681632	2813	14.77	1.01	12	0.08	197.00	2883.00	5350	20230713	-45.61	2675	20231031	8.79	4520	-35.62	20240326	2780	4.68	20240705	5350	-45.61	20230713	2675	8.79	20231031	4.60	N	001780	500	483 억	1656931	N	N	59	N	N
121	20240711	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2890	-5	5	-0.17	35448790	12238	4.44	2900	2900	2890	3760	2030	2895	2896.62	1.71	0	-3486	2938	2916	2898	2876	2858	2907	2867	483	865	500	2140	5	1	96681632	2794	14.67	1.00	12	0.01	197.00	2883.00	5350	20230713	-45.98	2675	20231031	8.04	4520	-36.06	20240326	2780	3.96	20240705	5350	-45.98	20230713	2675	8.04	20231031	4.60	N	001780	500	483 억	1656931	N	N	59	N	N
122	20240710	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2895	-15	5	-0.52	779727155	269340	143.21	2900	2920	2880	3780	2040	2910	2894.95	1.70	0	17505	2940	2925	2900	2885	2860	2932	2892	483	870	500	2150	5	1	96681632	2799	14.70	1.00	12	0.28	197.00	2883.00	5350	20230713	-45.89	2675	20231031	8.22	4520	-35.95	20240326	2780	4.14	20240705	5350	-45.89	20230713	2675	8.22	20231031	4.58	N	001780	500	483 억	1639395	N	N	59	N	N
123	20240710	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2895	-15	5	-0.52	745454870	257505	136.92	2900	2920	2880	3780	2040	2910	2894.91	1.70	0	17189	2940	2925	2900	2885	2860	2932	2892	483	870	500	2150	5	1	96681632	2799	14.70	1.00	12	0.27	197.00	2883.00	5350	20230713	-45.89	2675	20231031	8.22	4520	-35.95	20240326	2780	4.14	20240705	5350	-45.89	20230713	2675	8.22	20231031	4.58	N	001780	500	483 억	1639395	N	N	304	N	N
124	20240710	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2895	-15	5	-0.52	684556720	236491	125.75	2900	2920	2880	3780	2040	2910	2894.64	1.70	0	13593	2940	2925	2900	2885	2860	2932	2892	483	870	500	2150	5	1	96681632	2799	14.70	1.00	12	0.24	197.00	2883.00	5350	20230713	-45.89	2675	20231031	8.22	4520	-35.95	20240326	2780	4.14	20240705	5350	-45.89	20230713	2675	8.22	20231031	4.58	N	001780	500	483 억	1639395	N	N	304	N	N
125	20240710	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2890	-20	5	-0.69	614332265	212243	112.85	2900	2920	2880	3780	2040	2910	2894.47	1.70	0	18638	2940	2925	2900	2885	2860	2932	2892	483	870	500	2150	5	1	96681632	2794	14.67	1.00	12	0.22	197.00	2883.00	5350	20230713	-45.98	2675	20231031	8.04	4520	-36.06	20240326	2780	3.96	20240705	5350	-45.98	20230713	2675	8.04	20231031	4.58	N	001780	500	483 억	1639395	N	N	304	N	N
126	20240710	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2885	-25	5	-0.86	537569330	185685	98.73	2900	2920	2880	3780	2040	2910	2895.06	1.70	0	19659	2940	2925	2900	2885	2860	2932	2892	483	870	500	2150	5	1	96681632	2789	14.64	1.00	12	0.19	197.00	2883.00	5350	20230713	-46.07	2675	20231031	7.85	4520	-36.17	20240326	2780	3.78	20240705	5350	-46.07	20230713	2675	7.85	20231031	4.58	N	001780	500	483 억	1639395	N	N	304	N	N
127	20240710	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2885	-25	5	-0.86	481472055	166224	88.39	2900	2920	2880	3780	2040	2910	2896.52	1.70	0	24716	2940	2925	2900	2885	2860	2932	2892	483	870	500	2150	5	1	96681632	2789	14.64	1.00	12	0.17	197.00	2883.00	5350	20230713	-46.07	2675	20231031	7.85	4520	-36.17	20240326	2780	3.78	20240705	5350	-46.07	20230713	2675	7.85	20231031	4.58	N	001780	500	483 억	1639395	N	N	304	N	N
128	20240710	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2890	-20	5	-0.69	390577585	134725	71.64	2900	2920	2880	3780	2040	2910	2899.07	1.70	0	23187	2940	2925	2900	2885	2860	2932	2892	483	870	500	2150	5	1	96681632	2794	14.67	1.00	12	0.14	197.00	2883.00	5350	20230713	-45.98	2675	20231031	8.04	4520	-36.06	20240326	2780	3.96	20240705	5350	-45.98	20230713	2675	8.04	20231031	4.58	N	001780	500	483 억	1639395	N	N	304	N	N
129	20240710	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2895	-15	5	-0.52	187919235	64785	34.45	2900	2915	2895	3780	2040	2910	2900.66	1.70	0	15900	2940	2925	2900	2885	2860	2932	2892	483	870	500	2150	5	1	96681632	2799	14.70	1.00	12	0.07	197.00	2883.00	5350	20230713	-45.89	2675	20231031	8.22	4520	-35.95	20240326	2780	4.14	20240705	5350	-45.89	20230713	2675	8.22	20231031	4.58	N	001780	500	483 억	1639395	N	N	304	N	N
130	20240709	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2910	35	2	1.22	543331550	187749	69.83	2875	2915	2875	3735	2015	2875	2893.83	1.65	0	43498	2935	2905	2870	2840	2805	2920	2855	483	860	500	2120	5	1	96681632	2813	14.77	1.01	12	0.19	197.00	2883.00	5350	20230713	-45.61	2675	20231031	8.79	4520	-35.62	20240326	2780	4.68	20240705	5350	-45.61	20230713	2675	8.79	20231031	4.60	N	001780	500	483 억	1595860	N	N	304	N	N
131	20240709	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2900	25	2	0.87	479768705	165868	61.70	2875	2915	2875	3735	2015	2875	2892.58	1.65	0	43889	2935	2905	2870	2840	2805	2920	2855	483	860	500	2120	5	1	96681632	2804	14.72	1.01	12	0.17	197.00	2883.00	5350	20230713	-45.79	2675	20231031	8.41	4520	-35.84	20240326	2780	4.32	20240705	5350	-45.79	20230713	2675	8.41	20231031	4.60	N	001780	500	483 억	1595860	N	N	63	N	N
132	20240709	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2900	25	2	0.87	431907140	149338	55.55	2875	2915	2875	3735	2015	2875	2892.26	1.65	0	43711	2935	2905	2870	2840	2805	2920	2855	483	860	500	2120	5	1	96681632	2804	14.72	1.01	12	0.15	197.00	2883.00	5350	20230713	-45.79	2675	20231031	8.41	4520	-35.84	20240326	2780	4.32	20240705	5350	-45.79	20230713	2675	8.41	20231031	4.60	N	001780	500	483 억	1595860	N	N	63	N	N
133	20240709	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2895	20	2	0.70	361718770	125090	46.53	2875	2915	2875	3735	2015	2875	2891.80	1.65	0	33705	2935	2905	2870	2840	2805	2920	2855	483	860	500	2120	5	1	96681632	2799	14.70	1.00	12	0.13	197.00	2883.00	5350	20230713	-45.89	2675	20231031	8.22	4520	-35.95	20240326	2780	4.14	20240705	5350	-45.89	20230713	2675	8.22	20231031	4.60	N	001780	500	483 억	1595860	N	N	63	N	N
134	20240709	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2900	25	2	0.87	271559630	94017	34.97	2875	2910	2875	3735	2015	2875	2888.55	1.65	0	31594	2935	2905	2870	2840	2805	2920	2855	483	860	500	2120	5	1	96681632	2804	14.72	1.01	12	0.10	197.00	2883.00	5350	20230713	-45.79	2675	20231031	8.41	4520	-35.84	20240326	2780	4.32	20240705	5350	-45.79	20230713	2675	8.41	20231031	4.60	N	001780	500	483 억	1595860	N	N	63	N	N
135	20240709	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2890	15	2	0.52	245888775	85144	31.67	2875	2910	2875	3735	2015	2875	2888.07	1.65	0	30565	2935	2905	2870	2840	2805	2920	2855	483	860	500	2120	5	1	96681632	2794	14.67	1.00	12	0.09	197.00	2883.00	5350	20230713	-45.98	2675	20231031	8.04	4520	-36.06	20240326	2780	3.96	20240705	5350	-45.98	20230713	2675	8.04	20231031	4.60	N	001780	500	483 억	1595860	N	N	63	N	N
136	20240709	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2895	20	2	0.70	208641330	72261	26.88	2875	2910	2875	3735	2015	2875	2887.50	1.65	0	30776	2935	2905	2870	2840	2805	2920	2855	483	860	500	2120	5	1	96681632	2799	14.70	1.00	12	0.07	197.00	2883.00	5350	20230713	-45.89	2675	20231031	8.22	4520	-35.95	20240326	2780	4.14	20240705	5350	-45.89	20230713	2675	8.22	20231031	4.60	N	001780	500	483 억	1595860	N	N	63	N	N
137	20240709	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2890	15	2	0.52	8955590	3113	1.16	2875	2890	2875	3735	2015	2875	2877.70	1.65	0	57	2935	2905	2870	2840	2805	2920	2855	483	860	500	2120	5	1	96681632	2794	14.67	1.00	12	0.00	197.00	2883.00	5350	20230713	-45.98	2675	20231031	8.04	4520	-36.06	20240326	2780	3.96	20240705	5350	-45.98	20230713	2675	8.04	20231031	4.60	N	001780	500	483 억	1595860	N	N	63	N	N
138	20240708	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2875	-5	5	-0.17	752717520	262374	56.25	2870	2900	2835	3740	2020	2880	2868.87	1.60	0	52084	2946	2912	2846	2812	2746	2930	2830	483	860	500	2130	5	1	96681632	2780	14.59	1.00	12	0.27	197.00	2883.00	5350	20230713	-46.26	2675	20231031	7.48	4520	-36.39	20240326	2780	3.42	20240705	5350	-46.26	20230713	2675	7.48	20231031	4.62	N	001780	500	483 억	1543897	N	N	63	N	N
139	20240708	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2880	0	3	0.00	711730460	248128	53.19	2870	2900	2835	3740	2020	2880	2868.40	1.60	0	50321	2946	2912	2846	2812	2746	2930	2830	483	860	500	2130	5	1	96681632	2784	14.62	1.00	12	0.26	197.00	2883.00	5350	20230713	-46.17	2675	20231031	7.66	4520	-36.28	20240326	2780	3.60	20240705	5350	-46.17	20230713	2675	7.66	20231031	4.62	N	001780	500	483 억	1543897	N	N	257	N	N
140	20240708	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2880	0	3	0.00	665150345	231951	49.73	2870	2900	2835	3740	2020	2880	2867.63	1.60	0	47535	2946	2912	2846	2812	2746	2930	2830	483	860	500	2130	5	1	96681632	2784	14.62	1.00	12	0.24	197.00	2883.00	5350	20230713	-46.17	2675	20231031	7.66	4520	-36.28	20240326	2780	3.60	20240705	5350	-46.17	20230713	2675	7.66	20231031	4.62	N	001780	500	483 억	1543897	N	N	257	N	N
141	20240708	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2890	10	2	0.35	593400225	207066	44.39	2870	2900	2835	3740	2020	2880	2865.75	1.60	0	45487	2946	2912	2846	2812	2746	2930	2830	483	860	500	2130	5	1	96681632	2794	14.67	1.00	12	0.21	197.00	2883.00	5350	20230713	-45.98	2675	20231031	8.04	4520	-36.06	20240326	2780	3.96	20240705	5350	-45.98	20230713	2675	8.04	20231031	4.62	N	001780	500	483 억	1543897	N	N	257	N	N
142	20240708	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2875	-5	5	-0.17	516233980	180356	38.66	2870	2885	2835	3740	2020	2880	2862.30	1.60	0	38080	2946	2912	2846	2812	2746	2930	2830	483	860	500	2130	5	1	96681632	2780	14.59	1.00	12	0.19	197.00	2883.00	5350	20230713	-46.26	2675	20231031	7.48	4520	-36.39	20240326	2780	3.42	20240705	5350	-46.26	20230713	2675	7.48	20231031	4.62	N	001780	500	483 억	1543897	N	N	257	N	N
143	20240708	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2865	-15	5	-0.52	357462120	125090	26.82	2870	2885	2835	3740	2020	2880	2857.64	1.60	0	25723	2946	2912	2846	2812	2746	2930	2830	483	860	500	2130	5	1	96681632	2770	14.54	0.99	12	0.13	197.00	2883.00	5350	20230713	-46.45	2675	20231031	7.10	4520	-36.62	20240326	2780	3.06	20240705	5350	-46.45	20230713	2675	7.10	20231031	4.62	N	001780	500	483 억	1543897	N	N	257	N	N
144	20240708	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2855	-25	5	-0.87	220512640	77381	16.59	2870	2870	2835	3740	2020	2880	2849.69	1.60	0	5442	2946	2912	2846	2812	2746	2930	2830	483	860	500	2130	5	1	96681632	2760	14.49	0.99	12	0.08	197.00	2883.00	5350	20230713	-46.64	2675	20231031	6.73	4520	-36.84	20240326	2780	2.70	20240705	5350	-46.64	20230713	2675	6.73	20231031	4.62	N	001780	500	483 억	1543897	N	N	257	N	N
145	20240708	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2850	-30	5	-1.04	44330920	15485	3.32	2870	2870	2850	3740	2020	2880	2862.81	1.60	0	-6013	2946	2912	2846	2812	2746	2930	2830	483	860	500	2130	5	1	96681632	2755	14.47	0.99	12	0.02	197.00	2883.00	5350	20230713	-46.73	2675	20231031	6.54	4520	-36.95	20240326	2780	2.52	20240705	5350	-46.73	20230713	2675	6.54	20231031	4.62	N	001780	500	483 억	1543897	N	N	257	N	N
146	20240705	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2880	65	2	2.31	1288267620	458658	164.29	2800	2880	2780	3655	1975	2815	2808.18	1.62	0	-31919	2891	2852	2826	2787	2761	2840	2775	483	840	500	2080	5	1	96681632	2784	14.62	1.00	12	0.47	197.00	2883.00	5350	20230713	-46.17	2675	20231031	7.66	4520	-36.28	20240326	2780	3.60	20240705	5350	-46.17	20230713	2675	7.66	20231031	4.69	N	001780	500	483 억	1564618	N	N	257	N	N
147	20240705	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2805	-10	5	-0.36	1057830945	378236	135.49	2800	2820	2780	3655	1975	2815	2796.75	1.62	0	-20205	2891	2852	2826	2787	2761	2840	2775	483	840	500	2080	5	1	96681632	2712	14.24	0.97	12	0.39	197.00	2883.00	5350	20230713	-47.57	2675	20231031	4.86	4520	-37.94	20240326	2780	0.90	20240705	5350	-47.57	20230713	2675	4.86	20231031	4.69	N	001780	500	483 억	1564618	N	N	6	N	N
148	20240705	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2800	-15	5	-0.53	898985140	321504	115.16	2800	2820	2780	3655	1975	2815	2796.18	1.62	0	-16884	2891	2852	2826	2787	2761	2840	2775	483	840	500	2080	5	1	96681632	2707	14.21	0.97	12	0.33	197.00	2883.00	5350	20230713	-47.66	2675	20231031	4.67	4520	-38.05	20240326	2780	0.72	20240705	5350	-47.66	20230713	2675	4.67	20231031	4.69	N	001780	500	483 억	1564618	N	N	6	N	N
149	20240705	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2790	-25	5	-0.89	724284020	258900	92.74	2800	2820	2785	3655	1975	2815	2797.54	1.62	0	-14557	2891	2852	2826	2787	2761	2840	2775	483	840	500	2080	5	1	96681632	2697	14.16	0.97	12	0.27	197.00	2883.00	5350	20230713	-47.85	2675	20231031	4.30	4520	-38.27	20240326	2785	0.18	20240705	5350	-47.85	20230713	2675	4.30	20231031	4.69	N	001780	500	483 억	1564618	N	N	6	N	N
150	20240705	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2800	-15	5	-0.53	522392755	186555	66.83	2800	2820	2790	3655	1975	2815	2800.20	1.62	0	-2228	2891	2852	2826	2787	2761	2840	2775	483	840	500	2080	5	1	96681632	2707	14.21	0.97	12	0.19	197.00	2883.00	5350	20230713	-47.66	2675	20231031	4.67	4520	-38.05	20240326	2790	0.36	20240705	5350	-47.66	20230713	2675	4.67	20231031	4.69	N	001780	500	483 억	1564618	N	N	6	N	N
151	20240705	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2810	-5	5	-0.18	371149915	132474	47.45	2800	2820	2795	3655	1975	2815	2801.68	1.62	0	160	2891	2852	2826	2787	2761	2840	2775	483	840	500	2080	5	1	96681632	2717	14.26	0.97	12	0.14	197.00	2883.00	5350	20230713	-47.48	2675	20231031	5.05	4520	-37.83	20240326	2795	0.54	20240705	5350	-47.48	20230713	2675	5.05	20231031	4.69	N	001780	500	483 억	1564618	N	N	6	N	N
152	20240705	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2815	0	3	0.00	193066545	68908	24.68	2800	2820	2795	3655	1975	2815	2801.79	1.62	0	12754	2891	2852	2826	2787	2761	2840	2775	483	840	500	2080	5	1	96681632	2722	14.29	0.98	12	0.07	197.00	2883.00	5350	20230713	-47.38	2675	20231031	5.23	4520	-37.72	20240326	2795	0.72	20240705	5350	-47.38	20230713	2675	5.23	20231031	4.69	N	001780	500	483 억	1564618	N	N	6	N	N
153	20240705	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2805	-10	5	-0.36	25528715	9115	3.27	2800	2805	2800	3655	1975	2815	2800.66	1.62	0	1245	2891	2852	2826	2787	2761	2840	2775	483	840	500	2080	5	1	96681632	2712	14.24	0.97	12	0.01	197.00	2883.00	5350	20230713	-47.57	2675	20231031	4.86	4520	-37.94	20240326	2800	0.18	20240705	5350	-47.57	20230713	2675	4.86	20231031	4.69	N	001780	500	483 억	1564618	N	N	6	N	N
154	20240704	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2815	-25	5	-0.88	762264480	269884	107.83	2850	2865	2800	3690	1990	2840	2824.42	1.62	0	-886	2910	2875	2855	2820	2800	2865	2810	483	850	500	2100	5	1	96681632	2722	14.29	0.98	12	0.28	197.00	2883.00	5350	20230713	-47.38	2675	20231031	5.23	4520	-37.72	20240326	2800	0.54	20240704	5350	-47.38	20230713	2675	5.23	20231031	4.69	N	001780	500	483 억	1568402	N	N	6	N	N
155	20240704	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2815	-25	5	-0.88	669905225	237000	94.69	2850	2865	2800	3690	1990	2840	2826.59	1.62	0	285	2910	2875	2855	2820	2800	2865	2810	483	850	500	2100	5	1	96681632	2722	14.29	0.98	12	0.25	197.00	2883.00	5350	20230713	-47.38	2675	20231031	5.23	4520	-37.72	20240326	2800	0.54	20240704	5350	-47.38	20230713	2675	5.23	20231031	4.69	N	001780	500	483 억	1568402	N	N	0	N	N
156	20240704	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2810	-30	5	-1.06	516257550	182271	72.82	2850	2865	2805	3690	1990	2840	2832.35	1.62	0	-201	2910	2875	2855	2820	2800	2865	2810	483	850	500	2100	5	1	96681632	2717	14.26	0.97	12	0.19	197.00	2883.00	5350	20230713	-47.48	2675	20231031	5.05	4520	-37.83	20240326	2805	0.18	20240704	5350	-47.48	20230713	2675	5.05	20231031	4.69	N	001780	500	483 억	1568402	N	N	0	N	N
157	20240704	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2820	-20	5	-0.70	399213300	140638	56.19	2850	2865	2815	3690	1990	2840	2838.59	1.62	0	-3545	2910	2875	2855	2820	2800	2865	2810	483	850	500	2100	5	1	96681632	2726	14.31	0.98	12	0.15	197.00	2883.00	5350	20230713	-47.29	2675	20231031	5.42	4520	-37.61	20240326	2815	0.18	20240704	5350	-47.29	20230713	2675	5.42	20231031	4.69	N	001780	500	483 억	1568402	N	N	0	N	N
158	20240704	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2830	-10	5	-0.35	365598325	128723	51.43	2850	2865	2815	3690	1990	2840	2840.19	1.62	0	-1828	2910	2875	2855	2820	2800	2865	2810	483	850	500	2100	5	1	96681632	2736	14.37	0.98	12	0.13	197.00	2883.00	5350	20230713	-47.10	2675	20231031	5.79	4520	-37.39	20240326	2815	0.53	20240704	5350	-47.10	20230713	2675	5.79	20231031	4.69	N	001780	500	483 억	1568402	N	N	0	N	N
159	20240704	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2840	0	3	0.00	244320990	85862	34.30	2850	2865	2830	3690	1990	2840	2845.52	1.62	0	8891	2910	2875	2855	2820	2800	2865	2810	483	850	500	2100	5	1	96681632	2746	14.42	0.99	12	0.09	197.00	2883.00	5350	20230713	-46.92	2675	20231031	6.17	4520	-37.17	20240326	2830	0.35	20240704	5350	-46.92	20230713	2675	6.17	20231031	4.69	N	001780	500	483 억	1568402	N	N	0	N	N
160	20240704	100123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2855	15	2	0.53	166233860	58353	23.31	2850	2865	2835	3690	1990	2840	2848.79	1.62	0	5932	2910	2875	2855	2820	2800	2865	2810	483	850	500	2100	5	1	96681632	2760	14.49	0.99	12	0.06	197.00	2883.00	5350	20230713	-46.64	2675	20231031	6.73	4520	-36.84	20240326	2835	0.71	20240704	5350	-46.64	20230713	2675	6.73	20231031	4.69	N	001780	500	483 억	1568402	N	N	0	N	N
161	20240704	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2850	10	2	0.35	29700705	10422	4.16	2850	2855	2850	3690	1990	2840	2850.00	1.62	0	1474	2910	2875	2855	2820	2800	2865	2810	483	850	500	2100	5	1	96681632	2755	14.47	0.99	12	0.01	197.00	2883.00	5350	20230713	-46.73	2675	20231031	6.54	4520	-36.95	20240326	2835	0.53	20240703	5350	-46.73	20230713	2675	6.54	20231031	4.69	N	001780	500	483 억	1568402	N	N	0	N	N
162	20240703	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2840	-20	5	-0.70	699756655	245022	66.56	2860	2890	2835	3715	2005	2860	2856.06	1.65	0	-23404	2966	2912	2886	2832	2806	2900	2820	483	855	500	2110	5	1	96681632	2746	14.42	0.99	12	0.25	197.00	2883.00	5350	20230713	-46.92	2675	20231031	6.17	4520	-37.17	20240326	2835	0.18	20240703	5350	-46.92	20230713	2675	6.17	20231031	4.68	N	001780	500	483 억	1591806	N	N	58	N	N
163	20240703	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2840	-20	5	-0.70	639109485	223669	60.76	2860	2890	2835	3715	2005	2860	2857.39	1.65	0	-22537	2966	2912	2886	2832	2806	2900	2820	483	855	500	2110	5	1	96681632	2746	14.42	0.99	12	0.23	197.00	2883.00	5350	20230713	-46.92	2675	20231031	6.17	4520	-37.17	20240326	2835	0.18	20240703	5350	-46.92	20230713	2675	6.17	20231031	4.68	N	001780	500	483 억	1591806	N	N	58	N	N
164	20240703	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2855	-5	5	-0.17	452244025	157996	42.92	2860	2890	2845	3715	2005	2860	2862.38	1.65	0	-16389	2966	2912	2886	2832	2806	2900	2820	483	855	500	2110	5	1	96681632	2760	14.49	0.99	12	0.16	197.00	2883.00	5350	20230713	-46.64	2675	20231031	6.73	4520	-36.84	20240326	2840	0.53	20240625	5350	-46.64	20230713	2675	6.73	20231031	4.68	N	001780	500	483 억	1591806	N	N	58	N	N
165	20240703	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2855	-5	5	-0.17	345047800	120366	32.70	2860	2890	2850	3715	2005	2860	2866.66	1.65	0	-12630	2966	2912	2886	2832	2806	2900	2820	483	855	500	2110	5	1	96681632	2760	14.49	0.99	12	0.12	197.00	2883.00	5350	20230713	-46.64	2675	20231031	6.73	4520	-36.84	20240326	2840	0.53	20240625	5350	-46.64	20230713	2675	6.73	20231031	4.68	N	001780	500	483 억	1591806	N	N	58	N	N
166	20240703	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2860	0	3	0.00	300920490	104897	28.49	2860	2890	2855	3715	2005	2860	2868.72	1.65	0	-11027	2966	2912	2886	2832	2806	2900	2820	483	855	500	2110	5	1	96681632	2765	14.52	0.99	12	0.11	197.00	2883.00	5350	20230713	-46.54	2675	20231031	6.92	4520	-36.73	20240326	2840	0.70	20240625	5350	-46.54	20230713	2675	6.92	20231031	4.68	N	001780	500	483 억	1591806	N	N	58	N	N
167	20240703	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2865	5	2	0.17	244345700	85117	23.12	2860	2890	2860	3715	2005	2860	2870.70	1.65	0	-6554	2966	2912	2886	2832	2806	2900	2820	483	855	500	2110	5	1	96681632	2770	14.54	0.99	12	0.09	197.00	2883.00	5350	20230713	-46.45	2675	20231031	7.10	4520	-36.62	20240326	2840	0.88	20240625	5350	-46.45	20230713	2675	7.10	20231031	4.68	N	001780	500	483 억	1591806	N	N	58	N	N
168	20240703	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2890	30	2	1.05	130087125	45277	12.30	2860	2890	2860	3715	2005	2860	2873.14	1.65	0	-2455	2966	2912	2886	2832	2806	2900	2820	483	855	500	2110	5	1	96681632	2794	14.67	1.00	12	0.05	197.00	2883.00	5350	20230713	-45.98	2675	20231031	8.04	4520	-36.06	20240326	2840	1.76	20240625	5350	-45.98	20230713	2675	8.04	20231031	4.68	N	001780	500	483 억	1591806	N	N	58	N	N
169	20240703	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2860	0	3	0.00	15884440	5554	1.51	2860	2860	2860	3715	2005	2860	2860.00	1.65	0	1585	2966	2912	2886	2832	2806	2900	2820	483	855	500	2110	5	1	96681632	2765	14.52	0.99	12	0.01	197.00	2883.00	5350	20230713	-46.54	2675	20231031	6.92	4520	-36.73	20240326	2840	0.70	20240625	5350	-46.54	20230713	2675	6.92	20231031	4.68	N	001780	500	483 억	1591806	N	N	58	N	N
170	20240702	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2860	-65	5	-2.22	1024839415	355633	129.78	2900	2940	2860	3800	2050	2925	2881.77	1.75	0	-93454	3011	2967	2931	2887	2851	2990	2910	483	875	500	2160	5	1	96681632	2765	14.52	0.99	12	0.37	197.00	2883.00	5350	20230713	-46.54	2675	20231031	6.92	4520	-36.73	20240326	2840	0.70	20240625	5350	-46.54	20230713	2675	6.92	20231031	4.68	N	001780	500	483 억	1691254	N	N	58	N	N
171	20240702	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2870	-55	5	-1.88	942429540	326848	119.28	2900	2940	2860	3800	2050	2925	2883.39	1.75	0	-88212	3011	2967	2931	2887	2851	2990	2910	483	875	500	2160	5	1	96681632	2775	14.57	1.00	12	0.34	197.00	2883.00	5350	20230713	-46.36	2675	20231031	7.29	4520	-36.50	20240326	2840	1.06	20240625	5350	-46.36	20230713	2675	7.29	20231031	4.68	N	001780	500	483 억	1691254	N	N	18	N	N
172	20240702	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2875	-50	5	-1.71	725741535	251320	91.71	2900	2940	2870	3800	2050	2925	2887.72	1.75	0	-85426	3011	2967	2931	2887	2851	2990	2910	483	875	500	2160	5	1	96681632	2780	14.59	1.00	12	0.26	197.00	2883.00	5350	20230713	-46.26	2675	20231031	7.48	4520	-36.39	20240326	2840	1.23	20240625	5350	-46.26	20230713	2675	7.48	20231031	4.68	N	001780	500	483 억	1691254	N	N	18	N	N
173	20240702	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2875	-50	5	-1.71	597863340	206834	75.48	2900	2940	2875	3800	2050	2925	2890.55	1.75	0	-63366	3011	2967	2931	2887	2851	2990	2910	483	875	500	2160	5	1	96681632	2780	14.59	1.00	12	0.21	197.00	2883.00	5350	20230713	-46.26	2675	20231031	7.48	4520	-36.39	20240326	2840	1.23	20240625	5350	-46.26	20230713	2675	7.48	20231031	4.68	N	001780	500	483 억	1691254	N	N	18	N	N
174	20240702	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2895	-30	5	-1.03	470141095	162499	59.30	2900	2940	2875	3800	2050	2925	2893.19	1.75	0	-54387	3011	2967	2931	2887	2851	2990	2910	483	875	500	2160	5	1	96681632	2799	14.70	1.00	12	0.17	197.00	2883.00	5350	20230713	-45.89	2675	20231031	8.22	4520	-35.95	20240326	2840	1.94	20240625	5350	-45.89	20230713	2675	8.22	20231031	4.68	N	001780	500	483 억	1691254	N	N	18	N	N
175	20240702	110123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2885	-40	5	-1.37	402359725	139014	50.73	2900	2940	2875	3800	2050	2925	2894.38	1.75	0	-44871	3011	2967	2931	2887	2851	2990	2910	483	875	500	2160	5	1	96681632	2789	14.64	1.00	12	0.14	197.00	2883.00	5350	20230713	-46.07	2675	20231031	7.85	4520	-36.17	20240326	2840	1.58	20240625	5350	-46.07	20230713	2675	7.85	20231031	4.68	N	001780	500	483 억	1691254	N	N	18	N	N
176	20240702	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2875	-50	5	-1.71	306763950	105852	38.63	2900	2940	2875	3800	2050	2925	2898.05	1.75	0	-37513	3011	2967	2931	2887	2851	2990	2910	483	875	500	2160	5	1	96681632	2780	14.59	1.00	12	0.11	197.00	2883.00	5350	20230713	-46.26	2675	20231031	7.48	4520	-36.39	20240326	2840	1.23	20240625	5350	-46.26	20230713	2675	7.48	20231031	4.68	N	001780	500	483 억	1691254	N	N	18	N	N
177	20240702	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2930	5	2	0.17	40171270	13832	5.05	2900	2935	2900	3800	2050	2925	2904.23	1.75	0	5779	3011	2967	2931	2887	2851	2990	2910	483	875	500	2160	5	1	96681632	2833	14.87	1.02	12	0.01	197.00	2883.00	5350	20230713	-45.23	2675	20231031	9.53	4520	-35.18	20240326	2840	3.17	20240625	5350	-45.23	20230713	2675	9.53	20231031	4.68	N	001780	500	483 억	1691254	N	N	18	N	N
178	20240701	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2925	-20	5	-0.68	793214950	270543	194.86	2915	2975	2895	3825	2065	2945	2931.98	1.76	0	-6604	2991	2967	2926	2902	2861	2980	2915	483	880	500	2170	5	1	96681632	2828	14.85	1.01	12	0.28	197.00	2883.00	5350	20230713	-45.33	2675	20231031	9.35	4520	-35.29	20240326	2840	2.99	20240625	5350	-45.33	20230713	2675	9.35	20231031	4.73	N	001780	500	483 억	1698985	N	N	18	N	N
179	20240701	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2930	-15	5	-0.51	728967505	248603	179.06	2915	2975	2895	3825	2065	2945	2932.25	1.76	0	-5905	2991	2967	2926	2902	2861	2980	2915	483	880	500	2170	5	1	96681632	2833	14.87	1.02	12	0.26	197.00	2883.00	5350	20230713	-45.23	2675	20231031	9.53	4520	-35.18	20240326	2840	3.17	20240625	5350	-45.23	20230713	2675	9.53	20231031	4.73	N	001780	500	483 억	1698985	N	N	17	N	N
180	20240701	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2960	15	2	0.51	621539185	212041	152.72	2915	2975	2895	3825	2065	2945	2931.22	1.76	0	-3332	2991	2967	2926	2902	2861	2980	2915	483	880	500	2170	5	1	96681632	2862	15.03	1.03	12	0.22	197.00	2883.00	5350	20230713	-44.67	2675	20231031	10.65	4520	-34.51	20240326	2840	4.23	20240625	5350	-44.67	20230713	2675	10.65	20231031	4.73	N	001780	500	483 억	1698985	N	N	17	N	N
181	20240701	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2935	-10	5	-0.34	381573515	130639	94.09	2915	2940	2895	3825	2065	2945	2920.82	1.76	0	11250	2991	2967	2926	2902	2861	2980	2915	483	880	500	2170	5	1	96681632	2838	14.90	1.02	12	0.14	197.00	2883.00	5350	20230713	-45.14	2675	20231031	9.72	4520	-35.07	20240326	2840	3.35	20240625	5350	-45.14	20230713	2675	9.72	20231031	4.73	N	001780	500	483 억	1698985	N	N	17	N	N
182	20240701	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2935	-10	5	-0.34	357008430	122254	88.05	2915	2940	2895	3825	2065	2945	2920.21	1.76	0	15681	2991	2967	2926	2902	2861	2980	2915	483	880	500	2170	5	1	96681632	2838	14.90	1.02	12	0.13	197.00	2883.00	5350	20230713	-45.14	2675	20231031	9.72	4520	-35.07	20240326	2840	3.35	20240625	5350	-45.14	20230713	2675	9.72	20231031	4.73	N	001780	500	483 억	1698985	N	N	17	N	N
183	20240701	110123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2930	-15	5	-0.51	325577680	111534	80.33	2915	2940	2895	3825	2065	2945	2919.08	1.76	0	19095	2991	2967	2926	2902	2861	2980	2915	483	880	500	2170	5	1	96681632	2833	14.87	1.02	12	0.12	197.00	2883.00	5350	20230713	-45.23	2675	20231031	9.53	4520	-35.18	20240326	2840	3.17	20240625	5350	-45.23	20230713	2675	9.53	20231031	4.73	N	001780	500	483 억	1698985	N	N	17	N	N
184	20240701	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2925	-20	5	-0.68	195784990	67202	48.40	2915	2935	2895	3825	2065	2945	2913.37	1.76	0	13177	2991	2967	2926	2902	2861	2980	2915	483	880	500	2170	5	1	96681632	2828	14.85	1.01	12	0.07	197.00	2883.00	5350	20230713	-45.33	2675	20231031	9.35	4520	-35.29	20240326	2840	2.99	20240625	5350	-45.33	20230713	2675	9.35	20231031	4.73	N	001780	500	483 억	1698985	N	N	17	N	N
185	20240701	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2915	-30	5	-1.02	15024860	5153	3.71	2915	2925	2915	3825	2065	2945	2915.61	1.76	0	993	2991	2967	2926	2902	2861	2980	2915	483	880	500	2170	5	1	96681632	2818	14.80	1.01	12	0.01	197.00	2883.00	5350	20230713	-45.51	2675	20231031	8.97	4520	-35.51	20240326	2840	2.64	20240625	5350	-45.51	20230713	2675	8.97	20231031	4.73	N	001780	500	483 억	1698985	N	N	17	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History