KissMeData/001780/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	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	20240830	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2480	35	2	1.43	329322205	134042	77.38	2435	2480	2430	3175	1715	2445	2456.83	2.18	6953	2495	2470	2445	2420	2395	2457	2407	484	730	500	1800	5	1	96830132	2401	12.59	0.86	12	0.14	197.00	2883.00	4520	20240326	-45.13	2160	20240805	14.81	4520	-45.13	20240326	2160	14.81	20240805	4520	-45.13	20240326	2160	14.81	20240805	3.55	N	001780	500	484 억	2113175	N	N	49	N	N
3	20240830	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2470	25	2	1.02	261899070	106755	61.63	2435	2475	2430	3175	1715	2445	2453.27	2.18	625	2495	2470	2445	2420	2395	2457	2407	484	730	500	1800	5	1	96830132	2392	12.54	0.86	12	0.11	197.00	2883.00	4520	20240326	-45.35	2160	20240805	14.35	4520	-45.35	20240326	2160	14.35	20240805	4520	-45.35	20240326	2160	14.35	20240805	3.55	N	001780	500	484 억	2113175	N	N	118	N	N
4	20240830	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2455	10	2	0.41	215905105	88047	50.83	2435	2470	2430	3175	1715	2445	2452.16	2.18	-2467	2495	2470	2445	2420	2395	2457	2407	484	730	500	1800	5	1	96830132	2377	12.46	0.85	12	0.09	197.00	2883.00	4520	20240326	-45.69	2160	20240805	13.66	4520	-45.69	20240326	2160	13.66	20240805	4520	-45.69	20240326	2160	13.66	20240805	3.55	N	001780	500	484 억	2113175	N	N	118	N	N
5	20240830	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2450	5	2	0.20	200680775	81832	47.24	2435	2470	2430	3175	1715	2445	2452.35	2.18	-745	2495	2470	2445	2420	2395	2457	2407	484	730	500	1800	5	1	96830132	2372	12.44	0.85	12	0.08	197.00	2883.00	4520	20240326	-45.80	2160	20240805	13.43	4520	-45.80	20240326	2160	13.43	20240805	4520	-45.80	20240326	2160	13.43	20240805	3.55	N	001780	500	484 억	2113175	N	N	118	N	N
6	20240830	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2460	15	2	0.61	176698885	72046	41.59	2435	2470	2430	3175	1715	2445	2452.58	2.18	4605	2495	2470	2445	2420	2395	2457	2407	484	730	500	1800	5	1	96830132	2382	12.49	0.85	12	0.07	197.00	2883.00	4520	20240326	-45.58	2160	20240805	13.89	4520	-45.58	20240326	2160	13.89	20240805	4520	-45.58	20240326	2160	13.89	20240805	3.55	N	001780	500	484 억	2113175	N	N	118	N	N
7	20240830	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2460	15	2	0.61	145029380	59141	34.14	2435	2470	2430	3175	1715	2445	2452.26	2.18	6497	2495	2470	2445	2420	2395	2457	2407	484	730	500	1800	5	1	96830132	2382	12.49	0.85	12	0.06	197.00	2883.00	4520	20240326	-45.58	2160	20240805	13.89	4520	-45.58	20240326	2160	13.89	20240805	4520	-45.58	20240326	2160	13.89	20240805	3.55	N	001780	500	484 억	2113175	N	N	118	N	N
8	20240830	100127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2455	10	2	0.41	83815250	34187	19.74	2435	2460	2430	3175	1715	2445	2451.67	2.18	-2858	2495	2470	2445	2420	2395	2457	2407	484	730	500	1800	5	1	96830132	2377	12.46	0.85	12	0.04	197.00	2883.00	4520	20240326	-45.69	2160	20240805	13.66	4520	-45.69	20240326	2160	13.66	20240805	4520	-45.69	20240326	2160	13.66	20240805	3.55	N	001780	500	484 억	2113175	N	N	118	N	N
9	20240830	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2460	15	2	0.61	10336545	4241	2.45	2435	2460	2435	3175	1715	2445	2437.29	2.18	1802	2495	2470	2445	2420	2395	2457	2407	484	730	500	1800	5	1	96830132	2382	12.49	0.85	12	0.00	197.00	2883.00	4520	20240326	-45.58	2160	20240805	13.89	4520	-45.58	20240326	2160	13.89	20240805	4520	-45.58	20240326	2160	13.89	20240805	3.55	N	001780	500	484 억	2113175	N	N	118	N	N
10	20240829	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2445	-50	5	-2.00	419578765	171622	54.62	2470	2470	2420	3240	1750	2495	2444.78	2.18	2285	2641	2567	2521	2447	2401	2545	2425	484	745	500	1840	5	1	96830132	2367	12.41	0.85	12	0.18	197.00	2883.00	4520	20240326	-45.91	2160	20240805	13.19	4520	-45.91	20240326	2160	13.19	20240805	4520	-45.91	20240326	2160	13.19	20240805	3.56	N	001780	500	484 억	2106996	N	N	118	N	N
11	20240829	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2450	-45	5	-1.80	399454805	163400	52.00	2470	2470	2420	3240	1750	2495	2444.64	2.18	4289	2641	2567	2521	2447	2401	2545	2425	484	745	500	1840	5	1	96830132	2372	12.44	0.85	12	0.17	197.00	2883.00	4520	20240326	-45.80	2160	20240805	13.43	4520	-45.80	20240326	2160	13.43	20240805	4520	-45.80	20240326	2160	13.43	20240805	3.56	N	001780	500	484 억	2106996	N	N	494	N	N
12	20240829	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2440	-55	5	-2.20	324798290	132839	42.27	2470	2470	2420	3240	1750	2495	2445.05	2.18	5594	2641	2567	2521	2447	2401	2545	2425	484	745	500	1840	5	1	96830132	2363	12.39	0.85	12	0.14	197.00	2883.00	4520	20240326	-46.02	2160	20240805	12.96	4520	-46.02	20240326	2160	12.96	20240805	4520	-46.02	20240326	2160	12.96	20240805	3.56	N	001780	500	484 억	2106996	N	N	494	N	N
13	20240829	130127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2440	-55	5	-2.20	275474140	112658	35.85	2470	2470	2420	3240	1750	2495	2445.22	2.18	6949	2641	2567	2521	2447	2401	2545	2425	484	745	500	1840	5	1	96830132	2363	12.39	0.85	12	0.12	197.00	2883.00	4520	20240326	-46.02	2160	20240805	12.96	4520	-46.02	20240326	2160	12.96	20240805	4520	-46.02	20240326	2160	12.96	20240805	3.56	N	001780	500	484 억	2106996	N	N	494	N	N
14	20240829	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2445	-50	5	-2.00	232146280	94936	30.21	2470	2470	2420	3240	1750	2495	2445.29	2.18	10569	2641	2567	2521	2447	2401	2545	2425	484	745	500	1840	5	1	96830132	2367	12.41	0.85	12	0.10	197.00	2883.00	4520	20240326	-45.91	2160	20240805	13.19	4520	-45.91	20240326	2160	13.19	20240805	4520	-45.91	20240326	2160	13.19	20240805	3.56	N	001780	500	484 억	2106996	N	N	494	N	N
15	20240829	110127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2445	-50	5	-2.00	210111580	85913	27.34	2470	2470	2420	3240	1750	2495	2445.63	2.18	12726	2641	2567	2521	2447	2401	2545	2425	484	745	500	1840	5	1	96830132	2367	12.41	0.85	12	0.09	197.00	2883.00	4520	20240326	-45.91	2160	20240805	13.19	4520	-45.91	20240326	2160	13.19	20240805	4520	-45.91	20240326	2160	13.19	20240805	3.56	N	001780	500	484 억	2106996	N	N	494	N	N
16	20240829	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2465	-30	5	-1.20	168712815	68979	21.95	2470	2470	2420	3240	1750	2495	2445.86	2.18	12154	2641	2567	2521	2447	2401	2545	2425	484	745	500	1840	5	1	96830132	2387	12.51	0.86	12	0.07	197.00	2883.00	4520	20240326	-45.46	2160	20240805	14.12	4520	-45.46	20240326	2160	14.12	20240805	4520	-45.46	20240326	2160	14.12	20240805	3.56	N	001780	500	484 억	2106996	N	N	494	N	N
17	20240829	090127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2440	-55	5	-2.20	23993060	9778	3.11	2470	2470	2435	3240	1750	2495	2453.78	2.18	-6661	2641	2567	2521	2447	2401	2545	2425	484	745	500	1840	5	1	96830132	2363	12.39	0.85	12	0.01	197.00	2883.00	4520	20240326	-46.02	2160	20240805	12.96	4520	-46.02	20240326	2160	12.96	20240805	4520	-46.02	20240326	2160	12.96	20240805	3.56	N	001780	500	484 억	2106996	N	N	494	N	N
18	20240828	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2495	-95	5	-3.67	745013255	295427	140.69	2580	2595	2475	3365	1815	2590	2521.84	2.25	-68124	2666	2627	2551	2512	2436	2647	2532	484	775	500	1910	5	1	96830132	2416	12.66	0.87	12	0.31	197.00	2883.00	4520	20240326	-44.80	2160	20240805	15.51	4520	-44.80	20240326	2160	15.51	20240805	4520	-44.80	20240326	2160	15.51	20240805	3.59	N	001780	500	484 억	2175364	N	N	494	N	N
19	20240828	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2490	-100	5	-3.86	655581025	259464	123.56	2580	2595	2480	3365	1815	2590	2526.67	2.25	-64770	2666	2627	2551	2512	2436	2647	2532	484	775	500	1910	5	1	96830132	2411	12.64	0.86	12	0.27	197.00	2883.00	4520	20240326	-44.91	2160	20240805	15.28	4520	-44.91	20240326	2160	15.28	20240805	4520	-44.91	20240326	2160	15.28	20240805	3.59	N	001780	500	484 억	2175364	N	N	84	N	N
20	20240828	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	-80	5	-3.09	410565700	161307	76.82	2580	2595	2510	3365	1815	2590	2545.24	2.25	-64760	2666	2627	2551	2512	2436	2647	2532	484	775	500	1910	5	1	96830132	2430	12.74	0.87	12	0.17	197.00	2883.00	4520	20240326	-44.47	2160	20240805	16.20	4520	-44.47	20240326	2160	16.20	20240805	4520	-44.47	20240326	2160	16.20	20240805	3.59	N	001780	500	484 억	2175364	N	N	84	N	N
21	20240828	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2530	-60	5	-2.32	354578390	139073	66.23	2580	2595	2510	3365	1815	2590	2549.58	2.25	-54564	2666	2627	2551	2512	2436	2647	2532	484	775	500	1910	5	1	96830132	2450	12.84	0.88	12	0.14	197.00	2883.00	4520	20240326	-44.03	2160	20240805	17.13	4520	-44.03	20240326	2160	17.13	20240805	4520	-44.03	20240326	2160	17.13	20240805	3.59	N	001780	500	484 억	2175364	N	N	84	N	N
22	20240828	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2525	-65	5	-2.51	314212690	123037	58.59	2580	2595	2515	3365	1815	2590	2553.81	2.25	-53236	2666	2627	2551	2512	2436	2647	2532	484	775	500	1910	5	1	96830132	2445	12.82	0.88	12	0.13	197.00	2883.00	4520	20240326	-44.14	2160	20240805	16.90	4520	-44.14	20240326	2160	16.90	20240805	4520	-44.14	20240326	2160	16.90	20240805	3.59	N	001780	500	484 억	2175364	N	N	84	N	N
23	20240828	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2550	-40	5	-1.54	166896785	65093	31.00	2580	2595	2545	3365	1815	2590	2563.97	2.25	-18673	2666	2627	2551	2512	2436	2647	2532	484	775	500	1910	5	1	96830132	2469	12.94	0.88	12	0.07	197.00	2883.00	4520	20240326	-43.58	2160	20240805	18.06	4520	-43.58	20240326	2160	18.06	20240805	4520	-43.58	20240326	2160	18.06	20240805	3.59	N	001780	500	484 억	2175364	N	N	84	N	N
24	20240828	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2565	-25	5	-0.97	90703380	35309	16.82	2580	2595	2545	3365	1815	2590	2568.85	2.25	-2620	2666	2627	2551	2512	2436	2647	2532	484	775	500	1910	5	1	96830132	2484	13.02	0.89	12	0.04	197.00	2883.00	4520	20240326	-43.25	2160	20240805	18.75	4520	-43.25	20240326	2160	18.75	20240805	4520	-43.25	20240326	2160	18.75	20240805	3.59	N	001780	500	484 억	2175364	N	N	84	N	N
25	20240828	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2575	-15	5	-0.58	6149680	2376	1.13	2580	2595	2575	3365	1815	2590	2588.25	2.25	-71	2666	2627	2551	2512	2436	2647	2532	484	775	500	1910	5	1	96830132	2493	13.07	0.89	12	0.00	197.00	2883.00	4520	20240326	-43.03	2160	20240805	19.21	4520	-43.03	20240326	2160	19.21	20240805	4520	-43.03	20240326	2160	19.21	20240805	3.59	N	001780	500	484 억	2175364	N	N	84	N	N
26	20240827	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2590	60	2	2.37	524946915	206755	80.37	2530	2590	2475	3285	1775	2530	2538.44	2.24	33814	2613	2571	2523	2481	2433	2592	2502	484	755	500	1870	5	1	96830132	2508	13.15	0.90	12	0.21	197.00	2883.00	4520	20240326	-42.70	2160	20240805	19.91	4520	-42.70	20240326	2160	19.91	20240805	4520	-42.70	20240326	2160	19.91	20240805	3.61	N	001780	500	484 억	2167462	N	N	84	N	N
27	20240827	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2575	45	2	1.78	432976740	171172	66.54	2530	2585	2475	3285	1775	2530	2529.48	2.24	20630	2613	2571	2523	2481	2433	2592	2502	484	755	500	1870	5	1	96830132	2493	13.07	0.89	12	0.18	197.00	2883.00	4520	20240326	-43.03	2160	20240805	19.21	4520	-43.03	20240326	2160	19.21	20240805	4520	-43.03	20240326	2160	19.21	20240805	3.61	N	001780	500	484 억	2167462	N	N	512	N	N
28	20240827	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2550	20	2	0.79	329188390	130782	50.84	2530	2550	2475	3285	1775	2530	2517.08	2.24	20060	2613	2571	2523	2481	2433	2592	2502	484	755	500	1870	5	1	96830132	2469	12.94	0.88	12	0.14	197.00	2883.00	4520	20240326	-43.58	2160	20240805	18.06	4520	-43.58	20240326	2160	18.06	20240805	4520	-43.58	20240326	2160	18.06	20240805	3.61	N	001780	500	484 억	2167462	N	N	512	N	N
29	20240827	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2535	5	2	0.20	249016665	99177	38.55	2530	2535	2475	3285	1775	2530	2510.83	2.24	5969	2613	2571	2523	2481	2433	2592	2502	484	755	500	1870	5	1	96830132	2455	12.87	0.88	12	0.10	197.00	2883.00	4520	20240326	-43.92	2160	20240805	17.36	4520	-43.92	20240326	2160	17.36	20240805	4520	-43.92	20240326	2160	17.36	20240805	3.61	N	001780	500	484 억	2167462	N	N	512	N	N
30	20240827	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	-20	5	-0.79	161871680	64521	25.08	2530	2530	2475	3285	1775	2530	2508.82	2.24	-3449	2613	2571	2523	2481	2433	2592	2502	484	755	500	1870	5	1	96830132	2430	12.74	0.87	12	0.07	197.00	2883.00	4520	20240326	-44.47	2160	20240805	16.20	4520	-44.47	20240326	2160	16.20	20240805	4520	-44.47	20240326	2160	16.20	20240805	3.61	N	001780	500	484 억	2167462	N	N	512	N	N
31	20240827	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2520	-10	5	-0.40	153185745	61064	23.74	2530	2530	2475	3285	1775	2530	2508.61	2.24	-3822	2613	2571	2523	2481	2433	2592	2502	484	755	500	1870	5	1	96830132	2440	12.79	0.87	12	0.06	197.00	2883.00	4520	20240326	-44.25	2160	20240805	16.67	4520	-44.25	20240326	2160	16.67	20240805	4520	-44.25	20240326	2160	16.67	20240805	3.61	N	001780	500	484 억	2167462	N	N	512	N	N
32	20240827	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2515	-15	5	-0.59	128270895	51143	19.88	2530	2530	2475	3285	1775	2530	2508.08	2.24	-4069	2613	2571	2523	2481	2433	2592	2502	484	755	500	1870	5	1	96830132	2435	12.77	0.87	12	0.05	197.00	2883.00	4520	20240326	-44.36	2160	20240805	16.44	4520	-44.36	20240326	2160	16.44	20240805	4520	-44.36	20240326	2160	16.44	20240805	3.61	N	001780	500	484 억	2167462	N	N	512	N	N
33	20240827	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2530	0	3	0.00	7506510	2967	1.15	2530	2530	2530	3285	1775	2530	2530.00	2.24	-222	2613	2571	2523	2481	2433	2592	2502	484	755	500	1870	5	1	96830132	2450	12.84	0.88	12	0.00	197.00	2883.00	4520	20240326	-44.03	2160	20240805	17.13	4520	-44.03	20240326	2160	17.13	20240805	4520	-44.03	20240326	2160	17.13	20240805	3.61	N	001780	500	484 억	2167462	N	N	512	N	N
34	20240826	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2530	40	2	1.61	646949390	256574	169.30	2505	2565	2475	3235	1745	2490	2521.46	2.29	-30964	2550	2520	2495	2465	2440	2535	2480	484	745	500	1840	5	1	96830132	2450	12.84	0.88	12	0.26	197.00	2883.00	4520	20240326	-44.03	2160	20240805	17.13	4520	-44.03	20240326	2160	17.13	20240805	4520	-44.03	20240326	2160	17.13	20240805	3.61	N	001780	500	484 억	2216331	N	N	512	N	N
35	20240826	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2505	15	2	0.60	575736840	228386	150.70	2505	2565	2475	3235	1745	2490	2520.90	2.29	-51070	2550	2520	2495	2465	2440	2535	2480	484	745	500	1840	5	1	96830132	2426	12.72	0.87	12	0.24	197.00	2883.00	4520	20240326	-44.58	2160	20240805	15.97	4520	-44.58	20240326	2160	15.97	20240805	4520	-44.58	20240326	2160	15.97	20240805	3.61	N	001780	500	484 억	2216331	N	N	0	N	N
36	20240826	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2500	10	2	0.40	527772920	209255	138.08	2505	2565	2475	3235	1745	2490	2522.16	2.29	-48556	2550	2520	2495	2465	2440	2535	2480	484	745	500	1840	5	1	96830132	2421	12.69	0.87	12	0.22	197.00	2883.00	4520	20240326	-44.69	2160	20240805	15.74	4520	-44.69	20240326	2160	15.74	20240805	4520	-44.69	20240326	2160	15.74	20240805	3.61	N	001780	500	484 억	2216331	N	N	0	N	N
37	20240826	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2500	10	2	0.40	476547770	188836	124.60	2505	2565	2475	3235	1745	2490	2523.62	2.29	-43673	2550	2520	2495	2465	2440	2535	2480	484	745	500	1840	5	1	96830132	2421	12.69	0.87	12	0.20	197.00	2883.00	4520	20240326	-44.69	2160	20240805	15.74	4520	-44.69	20240326	2160	15.74	20240805	4520	-44.69	20240326	2160	15.74	20240805	3.61	N	001780	500	484 억	2216331	N	N	0	N	N
38	20240826	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2495	5	2	0.20	403257525	159380	105.17	2505	2565	2490	3235	1745	2490	2530.18	2.29	-25837	2550	2520	2495	2465	2440	2535	2480	484	745	500	1840	5	1	96830132	2416	12.66	0.87	12	0.16	197.00	2883.00	4520	20240326	-44.80	2160	20240805	15.51	4520	-44.80	20240326	2160	15.51	20240805	4520	-44.80	20240326	2160	15.51	20240805	3.61	N	001780	500	484 억	2216331	N	N	0	N	N
39	20240826	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	20	2	0.80	362816205	143215	94.50	2505	2565	2500	3235	1745	2490	2533.39	2.29	-22883	2550	2520	2495	2465	2440	2535	2480	484	745	500	1840	5	1	96830132	2430	12.74	0.87	12	0.15	197.00	2883.00	4520	20240326	-44.47	2160	20240805	16.20	4520	-44.47	20240326	2160	16.20	20240805	4520	-44.47	20240326	2160	16.20	20240805	3.61	N	001780	500	484 억	2216331	N	N	0	N	N
40	20240826	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2540	50	2	2.01	237612465	93312	61.57	2505	2565	2505	3235	1745	2490	2546.47	2.29	-21409	2550	2520	2495	2465	2440	2535	2480	484	745	500	1840	5	1	96830132	2459	12.89	0.88	12	0.10	197.00	2883.00	4520	20240326	-43.81	2160	20240805	17.59	4520	-43.81	20240326	2160	17.59	20240805	4520	-43.81	20240326	2160	17.59	20240805	3.61	N	001780	500	484 억	2216331	N	N	0	N	N
41	20240826	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2515	25	2	1.00	5126230	2044	1.35	2505	2515	2505	3235	1745	2490	2508.58	2.29	206	2550	2520	2495	2465	2440	2535	2480	484	745	500	1840	5	1	96830132	2435	12.77	0.87	12	0.00	197.00	2883.00	4520	20240326	-44.36	2160	20240805	16.44	4520	-44.36	20240326	2160	16.44	20240805	4520	-44.36	20240326	2160	16.44	20240805	3.61	N	001780	500	484 억	2216331	N	N	0	N	N
42	20240823	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2490	-30	5	-1.19	364967880	146185	73.45	2475	2525	2470	3275	1765	2520	2496.46	2.30	-5864	2640	2580	2530	2470	2420	2555	2445	484	755	500	1860	5	1	96830132	2411	12.64	0.86	12	0.15	197.00	2883.00	4520	20240326	-44.91	2160	20240805	15.28	4520	-44.91	20240326	2160	15.28	20240805	4520	-44.91	20240326	2160	15.28	20240805	3.59	N	001780	500	484 억	2225111	N	N	1204	N	N
43	20240823	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2505	-15	5	-0.60	248060325	99553	50.02	2475	2520	2470	3275	1765	2520	2491.45	2.30	-1593	2640	2580	2530	2470	2420	2555	2445	484	755	500	1860	5	1	96830132	2426	12.72	0.87	12	0.10	197.00	2883.00	4520	20240326	-44.58	2160	20240805	15.97	4520	-44.58	20240326	2160	15.97	20240805	4520	-44.58	20240326	2160	15.97	20240805	3.59	N	001780	500	484 억	2225111	N	N	1204	N	N
44	20240823	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2505	-15	5	-0.60	226146120	90774	45.61	2475	2520	2470	3275	1765	2520	2490.99	2.30	-3861	2640	2580	2530	2470	2420	2555	2445	484	755	500	1860	5	1	96830132	2426	12.72	0.87	12	0.09	197.00	2883.00	4520	20240326	-44.58	2160	20240805	15.97	4520	-44.58	20240326	2160	15.97	20240805	4520	-44.58	20240326	2160	15.97	20240805	3.59	N	001780	500	484 억	2225111	N	N	1204	N	N
45	20240823	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2500	-20	5	-0.79	191853460	77072	38.72	2475	2520	2470	3275	1765	2520	2488.87	2.30	-5374	2640	2580	2530	2470	2420	2555	2445	484	755	500	1860	5	1	96830132	2421	12.69	0.87	12	0.08	197.00	2883.00	4520	20240326	-44.69	2160	20240805	15.74	4520	-44.69	20240326	2160	15.74	20240805	4520	-44.69	20240326	2160	15.74	20240805	3.59	N	001780	500	484 억	2225111	N	N	1204	N	N
46	20240823	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2480	-40	5	-1.59	163026205	65489	32.90	2475	2520	2470	3275	1765	2520	2488.89	2.30	-8000	2640	2580	2530	2470	2420	2555	2445	484	755	500	1860	5	1	96830132	2401	12.59	0.86	12	0.07	197.00	2883.00	4520	20240326	-45.13	2160	20240805	14.81	4520	-45.13	20240326	2160	14.81	20240805	4520	-45.13	20240326	2160	14.81	20240805	3.59	N	001780	500	484 억	2225111	N	N	1204	N	N
47	20240823	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2475	-45	5	-1.79	143161805	57477	28.88	2475	2520	2475	3275	1765	2520	2490.25	2.30	-9120	2640	2580	2530	2470	2420	2555	2445	484	755	500	1860	5	1	96830132	2397	12.56	0.86	12	0.06	197.00	2883.00	4520	20240326	-45.24	2160	20240805	14.58	4520	-45.24	20240326	2160	14.58	20240805	4520	-45.24	20240326	2160	14.58	20240805	3.59	N	001780	500	484 억	2225111	N	N	1204	N	N
48	20240823	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2500	-20	5	-0.79	84489375	33881	17.02	2475	2520	2475	3275	1765	2520	2492.91	2.30	-399	2640	2580	2530	2470	2420	2555	2445	484	755	500	1860	5	1	96830132	2421	12.69	0.87	12	0.03	197.00	2883.00	4520	20240326	-44.69	2160	20240805	15.74	4520	-44.69	20240326	2160	15.74	20240805	4520	-44.69	20240326	2160	15.74	20240805	3.59	N	001780	500	484 억	2225111	N	N	1204	N	N
49	20240823	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2495	-25	5	-0.99	19922255	8029	4.03	2475	2505	2475	3275	1765	2520	2475.78	2.30	871	2640	2580	2530	2470	2420	2555	2445	484	755	500	1860	5	1	96830132	2416	12.66	0.87	12	0.01	197.00	2883.00	4520	20240326	-44.80	2160	20240805	15.51	4520	-44.80	20240326	2160	15.51	20240805	4520	-44.80	20240326	2160	15.51	20240805	3.59	N	001780	500	484 억	2225111	N	N	1204	N	N
50	20240822	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2520	-40	5	-1.56	500721545	198572	155.94	2560	2590	2480	3325	1795	2560	2521.62	2.36	-60646	2620	2590	2570	2540	2520	2580	2530	484	765	500	1890	5	1	96830132	2440	12.79	0.87	12	0.21	197.00	2883.00	4520	20240326	-44.25	2160	20240805	16.67	4520	-44.25	20240326	2160	16.67	20240805	4520	-44.25	20240326	2160	16.67	20240805	3.60	N	001780	500	484 억	2282279	N	N	1204	N	N
51	20240822	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	-50	5	-1.95	457555720	181406	142.46	2560	2590	2480	3325	1795	2560	2522.27	2.36	-58639	2620	2590	2570	2540	2520	2580	2530	484	765	500	1890	5	1	96830132	2430	12.74	0.87	12	0.19	197.00	2883.00	4520	20240326	-44.47	2160	20240805	16.20	4520	-44.47	20240326	2160	16.20	20240805	4520	-44.47	20240326	2160	16.20	20240805	3.60	N	001780	500	484 억	2282279	N	N	500	N	N
52	20240822	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	-50	5	-1.95	434704100	172291	135.30	2560	2590	2480	3325	1795	2560	2523.08	2.36	-59542	2620	2590	2570	2540	2520	2580	2530	484	765	500	1890	5	1	96830132	2430	12.74	0.87	12	0.18	197.00	2883.00	4520	20240326	-44.47	2160	20240805	16.20	4520	-44.47	20240326	2160	16.20	20240805	4520	-44.47	20240326	2160	16.20	20240805	3.60	N	001780	500	484 억	2282279	N	N	500	N	N
53	20240822	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	-50	5	-1.95	385253805	152529	119.78	2560	2590	2480	3325	1795	2560	2525.77	2.36	-59894	2620	2590	2570	2540	2520	2580	2530	484	765	500	1890	5	1	96830132	2430	12.74	0.87	12	0.16	197.00	2883.00	4520	20240326	-44.47	2160	20240805	16.20	4520	-44.47	20240326	2160	16.20	20240805	4520	-44.47	20240326	2160	16.20	20240805	3.60	N	001780	500	484 억	2282279	N	N	500	N	N
54	20240822	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2520	-40	5	-1.56	244571425	96386	75.69	2560	2590	2515	3325	1795	2560	2537.42	2.36	-19588	2620	2590	2570	2540	2520	2580	2530	484	765	500	1890	5	1	96830132	2440	12.79	0.87	12	0.10	197.00	2883.00	4520	20240326	-44.25	2160	20240805	16.67	4520	-44.25	20240326	2160	16.67	20240805	4520	-44.25	20240326	2160	16.67	20240805	3.60	N	001780	500	484 억	2282279	N	N	500	N	N
55	20240822	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2535	-25	5	-0.98	189855475	74681	58.65	2560	2590	2520	3325	1795	2560	2542.22	2.36	-15469	2620	2590	2570	2540	2520	2580	2530	484	765	500	1890	5	1	96830132	2455	12.87	0.88	12	0.08	197.00	2883.00	4520	20240326	-43.92	2160	20240805	17.36	4520	-43.92	20240326	2160	17.36	20240805	4520	-43.92	20240326	2160	17.36	20240805	3.60	N	001780	500	484 억	2282279	N	N	500	N	N
56	20240822	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2535	-25	5	-0.98	144931790	56900	44.68	2560	2590	2525	3325	1795	2560	2547.13	2.36	-9191	2620	2590	2570	2540	2520	2580	2530	484	765	500	1890	5	1	96830132	2455	12.87	0.88	12	0.06	197.00	2883.00	4520	20240326	-43.92	2160	20240805	17.36	4520	-43.92	20240326	2160	17.36	20240805	4520	-43.92	20240326	2160	17.36	20240805	3.60	N	001780	500	484 억	2282279	N	N	500	N	N
57	20240822	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2585	25	2	0.98	10036415	3919	3.08	2560	2585	2560	3325	1795	2560	2560.96	2.36	248	2620	2590	2570	2540	2520	2580	2530	484	765	500	1890	5	1	96830132	2503	13.12	0.90	12	0.00	197.00	2883.00	4520	20240326	-42.81	2160	20240805	19.68	4520	-42.81	20240326	2160	19.68	20240805	4520	-42.81	20240326	2160	19.68	20240805	3.60	N	001780	500	484 억	2282279	N	N	500	N	N
58	20240821	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2560	-25	5	-0.97	325466820	126777	64.28	2590	2600	2550	3360	1810	2585	2567.23	2.37	-14778	2635	2610	2575	2550	2515	2622	2562	484	775	500	1910	5	1	96830132	2479	12.99	0.89	12	0.13	197.00	2883.00	4520	20240326	-43.36	2160	20240805	18.52	4520	-43.36	20240326	2160	18.52	20240805	4520	-43.36	20240326	2160	18.52	20240805	3.58	N	001780	500	484 억	2297580	N	N	500	N	N
59	20240821	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2560	-25	5	-0.97	309299005	120462	61.08	2590	2600	2550	3360	1810	2585	2567.60	2.37	-15478	2635	2610	2575	2550	2515	2622	2562	484	775	500	1910	5	1	96830132	2479	12.99	0.89	12	0.12	197.00	2883.00	4520	20240326	-43.36	2160	20240805	18.52	4520	-43.36	20240326	2160	18.52	20240805	4520	-43.36	20240326	2160	18.52	20240805	3.58	N	001780	500	484 억	2297580	N	N	124	N	N
60	20240821	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2560	-25	5	-0.97	262004245	101964	51.70	2590	2600	2550	3360	1810	2585	2569.57	2.37	-14632	2635	2610	2575	2550	2515	2622	2562	484	775	500	1910	5	1	96830132	2479	12.99	0.89	12	0.11	197.00	2883.00	4520	20240326	-43.36	2160	20240805	18.52	4520	-43.36	20240326	2160	18.52	20240805	4520	-43.36	20240326	2160	18.52	20240805	3.58	N	001780	500	484 억	2297580	N	N	124	N	N
61	20240821	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2565	-20	5	-0.77	230254385	89558	45.41	2590	2600	2550	3360	1810	2585	2571.00	2.37	-5498	2635	2610	2575	2550	2515	2622	2562	484	775	500	1910	5	1	96830132	2484	13.02	0.89	12	0.09	197.00	2883.00	4520	20240326	-43.25	2160	20240805	18.75	4520	-43.25	20240326	2160	18.75	20240805	4520	-43.25	20240326	2160	18.75	20240805	3.58	N	001780	500	484 억	2297580	N	N	124	N	N
62	20240821	120125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2565	-20	5	-0.77	212416260	82596	41.88	2590	2600	2550	3360	1810	2585	2571.74	2.37	-5279	2635	2610	2575	2550	2515	2622	2562	484	775	500	1910	5	1	96830132	2484	13.02	0.89	12	0.09	197.00	2883.00	4520	20240326	-43.25	2160	20240805	18.75	4520	-43.25	20240326	2160	18.75	20240805	4520	-43.25	20240326	2160	18.75	20240805	3.58	N	001780	500	484 억	2297580	N	N	124	N	N
63	20240821	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2560	-25	5	-0.97	174365390	67723	34.34	2590	2600	2550	3360	1810	2585	2574.68	2.37	-2617	2635	2610	2575	2550	2515	2622	2562	484	775	500	1910	5	1	96830132	2479	12.99	0.89	12	0.07	197.00	2883.00	4520	20240326	-43.36	2160	20240805	18.52	4520	-43.36	20240326	2160	18.52	20240805	4520	-43.36	20240326	2160	18.52	20240805	3.58	N	001780	500	484 억	2297580	N	N	124	N	N
64	20240821	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2580	-5	5	-0.19	110430805	42950	21.78	2590	2590	2550	3360	1810	2585	2571.13	2.37	1101	2635	2610	2575	2550	2515	2622	2562	484	775	500	1910	5	1	96830132	2498	13.10	0.89	12	0.04	197.00	2883.00	4520	20240326	-42.92	2160	20240805	19.44	4520	-42.92	20240326	2160	19.44	20240805	4520	-42.92	20240326	2160	19.44	20240805	3.58	N	001780	500	484 억	2297580	N	N	124	N	N
65	20240821	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2575	-10	5	-0.39	12799040	4950	2.51	2590	2590	2575	3360	1810	2585	2585.67	2.37	-3180	2635	2610	2575	2550	2515	2622	2562	484	775	500	1910	5	1	96830132	2493	13.07	0.89	12	0.01	197.00	2883.00	4520	20240326	-43.03	2160	20240805	19.21	4520	-43.03	20240326	2160	19.21	20240805	4520	-43.03	20240326	2160	19.21	20240805	3.58	N	001780	500	484 억	2297580	N	N	124	N	N
66	20240820	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2585	60	2	2.38	503142715	195256	83.93	2545	2600	2540	3280	1770	2525	2576.84	2.28	93630	2615	2570	2545	2500	2475	2557	2487	484	755	500	1860	5	1	96830132	2503	13.12	0.90	12	0.20	197.00	2883.00	4520	20240326	-42.81	2160	20240805	19.68	4520	-42.81	20240326	2160	19.68	20240805	4520	-42.81	20240326	2160	19.68	20240805	3.59	N	001780	500	484 억	2208062	N	N	124	N	N
67	20240820	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2585	60	2	2.38	469007470	182048	78.25	2545	2600	2540	3280	1770	2525	2576.28	2.28	88134	2615	2570	2545	2500	2475	2557	2487	484	755	500	1860	5	1	96830132	2503	13.12	0.90	12	0.19	197.00	2883.00	4520	20240326	-42.81	2160	20240805	19.68	4520	-42.81	20240326	2160	19.68	20240805	4520	-42.81	20240326	2160	19.68	20240805	3.59	N	001780	500	484 억	2208062	N	N	692	N	N
68	20240820	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2580	55	2	2.18	376626650	146326	62.90	2545	2600	2540	3280	1770	2525	2573.89	2.28	71527	2615	2570	2545	2500	2475	2557	2487	484	755	500	1860	5	1	96830132	2498	13.10	0.89	12	0.15	197.00	2883.00	4520	20240326	-42.92	2160	20240805	19.44	4520	-42.92	20240326	2160	19.44	20240805	4520	-42.92	20240326	2160	19.44	20240805	3.59	N	001780	500	484 억	2208062	N	N	692	N	N
69	20240820	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2575	50	2	1.98	348439580	135393	58.20	2545	2600	2540	3280	1770	2525	2573.54	2.28	66119	2615	2570	2545	2500	2475	2557	2487	484	755	500	1860	5	1	96830132	2493	13.07	0.89	12	0.14	197.00	2883.00	4520	20240326	-43.03	2160	20240805	19.21	4520	-43.03	20240326	2160	19.21	20240805	4520	-43.03	20240326	2160	19.21	20240805	3.59	N	001780	500	484 억	2208062	N	N	692	N	N
70	20240820	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2580	55	2	2.18	316638050	123055	52.90	2545	2600	2540	3280	1770	2525	2573.14	2.28	63974	2615	2570	2545	2500	2475	2557	2487	484	755	500	1860	5	1	96830132	2498	13.10	0.89	12	0.13	197.00	2883.00	4520	20240326	-42.92	2160	20240805	19.44	4520	-42.92	20240326	2160	19.44	20240805	4520	-42.92	20240326	2160	19.44	20240805	3.59	N	001780	500	484 억	2208062	N	N	692	N	N
71	20240820	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2580	55	2	2.18	278332300	108198	46.51	2545	2600	2540	3280	1770	2525	2572.43	2.28	57343	2615	2570	2545	2500	2475	2557	2487	484	755	500	1860	5	1	96830132	2498	13.10	0.89	12	0.11	197.00	2883.00	4520	20240326	-42.92	2160	20240805	19.44	4520	-42.92	20240326	2160	19.44	20240805	4520	-42.92	20240326	2160	19.44	20240805	3.59	N	001780	500	484 억	2208062	N	N	692	N	N
72	20240820	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2580	55	2	2.18	221738230	86150	37.03	2545	2600	2540	3280	1770	2525	2573.86	2.28	58204	2615	2570	2545	2500	2475	2557	2487	484	755	500	1860	5	1	96830132	2498	13.10	0.89	12	0.09	197.00	2883.00	4520	20240326	-42.92	2160	20240805	19.44	4520	-42.92	20240326	2160	19.44	20240805	4520	-42.92	20240326	2160	19.44	20240805	3.59	N	001780	500	484 억	2208062	N	N	692	N	N
73	20240820	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2550	25	2	0.99	4631905	1820	0.78	2545	2550	2545	3280	1770	2525	2545.00	2.28	-137	2615	2570	2545	2500	2475	2557	2487	484	755	500	1860	5	1	96830132	2469	12.94	0.88	12	0.00	197.00	2883.00	4520	20240326	-43.58	2160	20240805	18.06	4520	-43.58	20240326	2160	18.06	20240805	4520	-43.58	20240326	2160	18.06	20240805	3.59	N	001780	500	484 억	2208062	N	N	692	N	N
74	20240819	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2525	-65	5	-2.51	586602145	229972	83.41	2570	2590	2520	3365	1815	2590	2550.75	2.36	-74488	2623	2606	2573	2556	2523	2615	2565	484	775	500	1910	5	1	96830132	2445	12.82	0.88	12	0.24	197.00	2883.00	4520	20240326	-44.14	2160	20240805	16.90	4520	-44.14	20240326	2160	16.90	20240805	4520	-44.14	20240326	2160	16.90	20240805	3.60	N	001780	500	484 억	2281147	N	N	692	N	N
75	20240819	150123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2545	-45	5	-1.74	545249375	213631	77.48	2570	2590	2520	3365	1815	2590	2552.30	2.36	-73222	2623	2606	2573	2556	2523	2615	2565	484	775	500	1910	5	1	96830132	2464	12.92	0.88	12	0.22	197.00	2883.00	4520	20240326	-43.69	2160	20240805	17.82	4520	-43.69	20240326	2160	17.82	20240805	4520	-43.69	20240326	2160	17.82	20240805	3.60	N	001780	500	484 억	2281147	N	N	389	N	N
76	20240819	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2530	-60	5	-2.32	484059375	189528	68.74	2570	2590	2520	3365	1815	2590	2554.03	2.36	-58830	2623	2606	2573	2556	2523	2615	2565	484	775	500	1910	5	1	96830132	2450	12.84	0.88	12	0.20	197.00	2883.00	4520	20240326	-44.03	2160	20240805	17.13	4520	-44.03	20240326	2160	17.13	20240805	4520	-44.03	20240326	2160	17.13	20240805	3.60	N	001780	500	484 억	2281147	N	N	389	N	N
77	20240819	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2570	-20	5	-0.77	344713550	134616	48.82	2570	2590	2540	3365	1815	2590	2560.72	2.36	-55705	2623	2606	2573	2556	2523	2615	2565	484	775	500	1910	5	1	96830132	2489	13.05	0.89	12	0.14	197.00	2883.00	4520	20240326	-43.14	2160	20240805	18.98	4520	-43.14	20240326	2160	18.98	20240805	4520	-43.14	20240326	2160	18.98	20240805	3.60	N	001780	500	484 억	2281147	N	N	389	N	N
78	20240819	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2560	-30	5	-1.16	323000770	126130	45.75	2570	2590	2540	3365	1815	2590	2560.86	2.36	-53450	2623	2606	2573	2556	2523	2615	2565	484	775	500	1910	5	1	96830132	2479	12.99	0.89	12	0.13	197.00	2883.00	4520	20240326	-43.36	2160	20240805	18.52	4520	-43.36	20240326	2160	18.52	20240805	4520	-43.36	20240326	2160	18.52	20240805	3.60	N	001780	500	484 억	2281147	N	N	389	N	N
79	20240819	110123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2570	-20	5	-0.77	290535185	113414	41.13	2570	2590	2540	3365	1815	2590	2561.72	2.36	-54185	2623	2606	2573	2556	2523	2615	2565	484	775	500	1910	5	1	96830132	2489	13.05	0.89	12	0.12	197.00	2883.00	4520	20240326	-43.14	2160	20240805	18.98	4520	-43.14	20240326	2160	18.98	20240805	4520	-43.14	20240326	2160	18.98	20240805	3.60	N	001780	500	484 억	2281147	N	N	389	N	N
80	20240819	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2545	-45	5	-1.74	123480150	48197	17.48	2570	2590	2545	3365	1815	2590	2561.99	2.36	-22851	2623	2606	2573	2556	2523	2615	2565	484	775	500	1910	5	1	96830132	2464	12.92	0.88	12	0.05	197.00	2883.00	4520	20240326	-43.69	2160	20240805	17.82	4520	-43.69	20240326	2160	17.82	20240805	4520	-43.69	20240326	2160	17.82	20240805	3.60	N	001780	500	484 억	2281147	N	N	389	N	N
81	20240819	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2570	-20	5	-0.77	6679430	2599	0.94	2570	2570	2570	3365	1815	2590	2570.00	2.36	85	2623	2606	2573	2556	2523	2615	2565	484	775	500	1910	5	1	96830132	2489	13.05	0.89	12	0.00	197.00	2883.00	4520	20240326	-43.14	2160	20240805	18.98	4520	-43.14	20240326	2160	18.98	20240805	4520	-43.14	20240326	2160	18.98	20240805	3.60	N	001780	500	484 억	2281147	N	N	389	N	N
82	20240816	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2590	35	2	1.37	698859890	272884	89.01	2570	2590	2540	3320	1790	2555	2560.94	2.37	-19287	2611	2582	2536	2507	2461	2597	2522	484	765	500	1890	5	1	96830132	2508	13.15	0.90	12	0.28	197.00	2883.00	4520	20240326	-42.70	2160	20240805	19.91	4520	-42.70	20240326	2160	19.91	20240805	4520	-42.70	20240326	2160	19.91	20240805	3.62	N	001780	500	484 억	2299495	N	N	389	N	N
83	20240816	150123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2550	-5	5	-0.20	566885830	221773	72.34	2570	2590	2540	3320	1790	2555	2556.15	2.37	-14294	2611	2582	2536	2507	2461	2597	2522	484	765	500	1890	5	1	96830132	2469	12.94	0.88	12	0.23	197.00	2883.00	4520	20240326	-43.58	2160	20240805	18.06	4520	-43.58	20240326	2160	18.06	20240805	4520	-43.58	20240326	2160	18.06	20240805	3.62	N	001780	500	484 억	2299495	N	N	97	N	N
84	20240816	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2555	0	3	0.00	418214245	163498	53.33	2570	2590	2540	3320	1790	2555	2557.92	2.37	-26796	2611	2582	2536	2507	2461	2597	2522	484	765	500	1890	5	1	96830132	2474	12.97	0.89	12	0.17	197.00	2883.00	4520	20240326	-43.47	2160	20240805	18.29	4520	-43.47	20240326	2160	18.29	20240805	4520	-43.47	20240326	2160	18.29	20240805	3.62	N	001780	500	484 억	2299495	N	N	97	N	N
85	20240816	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2555	0	3	0.00	397073435	155232	50.63	2570	2590	2540	3320	1790	2555	2557.94	2.37	-26604	2611	2582	2536	2507	2461	2597	2522	484	765	500	1890	5	1	96830132	2474	12.97	0.89	12	0.16	197.00	2883.00	4520	20240326	-43.47	2160	20240805	18.29	4520	-43.47	20240326	2160	18.29	20240805	4520	-43.47	20240326	2160	18.29	20240805	3.62	N	001780	500	484 억	2299495	N	N	97	N	N
86	20240816	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2555	0	3	0.00	346271455	135296	44.13	2570	2590	2545	3320	1790	2555	2559.36	2.37	-29955	2611	2582	2536	2507	2461	2597	2522	484	765	500	1890	5	1	96830132	2474	12.97	0.89	12	0.14	197.00	2883.00	4520	20240326	-43.47	2160	20240805	18.29	4520	-43.47	20240326	2160	18.29	20240805	4520	-43.47	20240326	2160	18.29	20240805	3.62	N	001780	500	484 억	2299495	N	N	97	N	N
87	20240816	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2570	15	2	0.59	225274220	87910	28.67	2570	2590	2545	3320	1790	2555	2562.56	2.37	-32632	2611	2582	2536	2507	2461	2597	2522	484	765	500	1890	5	1	96830132	2489	13.05	0.89	12	0.09	197.00	2883.00	4520	20240326	-43.14	2160	20240805	18.98	4520	-43.14	20240326	2160	18.98	20240805	4520	-43.14	20240326	2160	18.98	20240805	3.62	N	001780	500	484 억	2299495	N	N	97	N	N
88	20240816	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2565	10	2	0.39	180254940	70309	22.93	2570	2590	2545	3320	1790	2555	2563.75	2.37	-29342	2611	2582	2536	2507	2461	2597	2522	484	765	500	1890	5	1	96830132	2484	13.02	0.89	12	0.07	197.00	2883.00	4520	20240326	-43.25	2160	20240805	18.75	4520	-43.25	20240326	2160	18.75	20240805	4520	-43.25	20240326	2160	18.75	20240805	3.62	N	001780	500	484 억	2299495	N	N	97	N	N
89	20240816	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2585	30	2	1.17	10187205	3963	1.29	2570	2585	2570	3320	1790	2555	2570.58	2.37	142	2611	2582	2536	2507	2461	2597	2522	484	765	500	1890	5	1	96830132	2503	13.12	0.90	12	0.00	197.00	2883.00	4520	20240326	-42.81	2160	20240805	19.68	4520	-42.81	20240326	2160	19.68	20240805	4520	-42.81	20240326	2160	19.68	20240805	3.62	N	001780	500	484 억	2299495	N	N	97	N	N
90	20240814	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2555	85	2	3.44	777054970	306196	167.97	2490	2565	2490	3210	1730	2470	2537.76	2.32	62394	2573	2521	2488	2436	2403	2505	2420	484	740	500	1820	5	1	96830132	2474	12.97	0.89	12	0.32	197.00	2883.00	4520	20240326	-43.47	2160	20240805	18.29	4520	-43.47	20240326	2160	18.29	20240805	4520	-43.47	20240326	2160	18.29	20240805	3.64	N	001780	500	484 억	2244182	N	N	97	N	N
91	20240814	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2550	80	2	3.24	690963605	272540	149.51	2490	2560	2490	3210	1730	2470	2535.27	2.32	55929	2573	2521	2488	2436	2403	2505	2420	484	740	500	1820	5	1	96830132	2469	12.94	0.88	12	0.28	197.00	2883.00	4520	20240326	-43.58	2160	20240805	18.06	4520	-43.58	20240326	2160	18.06	20240805	4520	-43.58	20240326	2160	18.06	20240805	3.64	N	001780	500	484 억	2244182	N	N	1284	N	N
92	20240814	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2535	65	2	2.63	474086610	187011	102.59	2490	2555	2490	3210	1730	2470	2535.07	2.32	44693	2573	2521	2488	2436	2403	2505	2420	484	740	500	1820	5	1	96830132	2455	12.87	0.88	12	0.19	197.00	2883.00	4520	20240326	-43.92	2160	20240805	17.36	4520	-43.92	20240326	2160	17.36	20240805	4520	-43.92	20240326	2160	17.36	20240805	3.64	N	001780	500	484 억	2244182	N	N	1284	N	N
93	20240814	130124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2545	75	2	3.04	417232780	164595	90.29	2490	2555	2490	3210	1730	2470	2534.91	2.32	42761	2573	2521	2488	2436	2403	2505	2420	484	740	500	1820	5	1	96830132	2464	12.92	0.88	12	0.17	197.00	2883.00	4520	20240326	-43.69	2160	20240805	17.82	4520	-43.69	20240326	2160	17.82	20240805	4520	-43.69	20240326	2160	17.82	20240805	3.64	N	001780	500	484 억	2244182	N	N	1284	N	N
94	20240814	120124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2545	75	2	3.04	350940765	138576	76.02	2490	2550	2490	3210	1730	2470	2532.48	2.32	43491	2573	2521	2488	2436	2403	2505	2420	484	740	500	1820	5	1	96830132	2464	12.92	0.88	12	0.14	197.00	2883.00	4520	20240326	-43.69	2160	20240805	17.82	4520	-43.69	20240326	2160	17.82	20240805	4520	-43.69	20240326	2160	17.82	20240805	3.64	N	001780	500	484 억	2244182	N	N	1284	N	N
95	20240814	110123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2545	75	2	3.04	297719715	117643	64.54	2490	2550	2490	3210	1730	2470	2530.70	2.32	25234	2573	2521	2488	2436	2403	2505	2420	484	740	500	1820	5	1	96830132	2464	12.92	0.88	12	0.12	197.00	2883.00	4520	20240326	-43.69	2160	20240805	17.82	4520	-43.69	20240326	2160	17.82	20240805	4520	-43.69	20240326	2160	17.82	20240805	3.64	N	001780	500	484 억	2244182	N	N	1284	N	N
96	20240814	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2535	65	2	2.63	244197580	96551	52.97	2490	2545	2490	3210	1730	2470	2529.21	2.32	20017	2573	2521	2488	2436	2403	2505	2420	484	740	500	1820	5	1	96830132	2455	12.87	0.88	12	0.10	197.00	2883.00	4520	20240326	-43.92	2160	20240805	17.36	4520	-43.92	20240326	2160	17.36	20240805	4520	-43.92	20240326	2160	17.36	20240805	3.64	N	001780	500	484 억	2244182	N	N	1284	N	N
97	20240814	090136	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	40	2	1.62	2831105	1130	0.62	2490	2535	2490	3210	1730	2470	2505.40	2.32	-262	2573	2521	2488	2436	2403	2505	2420	484	740	500	1820	5	1	96830132	2430	12.74	0.87	12	0.00	197.00	2883.00	4520	20240326	-44.47	2160	20240805	16.20	4520	-44.47	20240326	2160	16.20	20240805	4520	-44.47	20240326	2160	16.20	20240805	3.64	N	001780	500	484 억	2244182	N	N	1284	N	N
98	20240813	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2470	-55	5	-2.18	449973995	181094	68.81	2515	2540	2455	3280	1770	2525	2484.75	2.36	-38206	2575	2550	2505	2480	2435	2562	2492	484	755	500	1860	5	1	96830132	2392	12.54	0.86	12	0.19	197.00	2883.00	4520	20240326	-45.35	2160	20240805	14.35	4520	-45.35	20240326	2160	14.35	20240805	4520	-45.35	20240326	2160	14.35	20240805	3.62	N	001780	500	484 억	2280680	N	N	1284	N	N
99	20240813	150123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2495	-30	5	-1.19	427094550	171849	65.30	2515	2540	2455	3280	1770	2525	2485.25	2.36	-37722	2575	2550	2505	2480	2435	2562	2492	484	755	500	1860	5	1	96830132	2416	12.66	0.87	12	0.18	197.00	2883.00	4520	20240326	-44.80	2160	20240805	15.51	4520	-44.80	20240326	2160	15.51	20240805	4520	-44.80	20240326	2160	15.51	20240805	3.62	N	001780	500	484 억	2280680	N	N	0	N	N
100	20240813	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2475	-50	5	-1.98	397137355	159721	60.69	2515	2540	2455	3280	1770	2525	2486.41	2.36	-38913	2575	2550	2505	2480	2435	2562	2492	484	755	500	1860	5	1	96830132	2397	12.56	0.86	12	0.16	197.00	2883.00	4520	20240326	-45.24	2160	20240805	14.58	4520	-45.24	20240326	2160	14.58	20240805	4520	-45.24	20240326	2160	14.58	20240805	3.62	N	001780	500	484 억	2280680	N	N	0	N	N
101	20240813	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2485	-40	5	-1.58	303973325	122000	46.36	2515	2540	2465	3280	1770	2525	2491.54	2.36	-38024	2575	2550	2505	2480	2435	2562	2492	484	755	500	1860	5	1	96830132	2406	12.61	0.86	12	0.13	197.00	2883.00	4520	20240326	-45.02	2160	20240805	15.05	4520	-45.02	20240326	2160	15.05	20240805	4520	-45.02	20240326	2160	15.05	20240805	3.62	N	001780	500	484 억	2280680	N	N	0	N	N
102	20240813	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2490	-35	5	-1.39	298295540	119714	45.49	2515	2540	2465	3280	1770	2525	2491.69	2.36	-37807	2575	2550	2505	2480	2435	2562	2492	484	755	500	1860	5	1	96830132	2411	12.64	0.86	12	0.12	197.00	2883.00	4520	20240326	-44.91	2160	20240805	15.28	4520	-44.91	20240326	2160	15.28	20240805	4520	-44.91	20240326	2160	15.28	20240805	3.62	N	001780	500	484 억	2280680	N	N	0	N	N
103	20240813	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2480	-45	5	-1.78	270533735	108546	41.24	2515	2540	2465	3280	1770	2525	2492.29	2.36	-33982	2575	2550	2505	2480	2435	2562	2492	484	755	500	1860	5	1	96830132	2401	12.59	0.86	12	0.11	197.00	2883.00	4520	20240326	-45.13	2160	20240805	14.81	4520	-45.13	20240326	2160	14.81	20240805	4520	-45.13	20240326	2160	14.81	20240805	3.62	N	001780	500	484 억	2280680	N	N	0	N	N
104	20240813	100122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2495	-30	5	-1.19	201302145	80644	30.64	2515	2540	2465	3280	1770	2525	2496.13	2.36	-21577	2575	2550	2505	2480	2435	2562	2492	484	755	500	1860	5	1	96830132	2416	12.66	0.87	12	0.08	197.00	2883.00	4520	20240326	-44.80	2160	20240805	15.51	4520	-44.80	20240326	2160	15.51	20240805	4520	-44.80	20240326	2160	15.51	20240805	3.62	N	001780	500	484 억	2280680	N	N	0	N	N
105	20240813	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2515	-10	5	-0.40	8791485	3495	1.33	2515	2515	2515	3280	1770	2525	2515.00	2.36	-381	2575	2550	2505	2480	2435	2562	2492	484	755	500	1860	5	1	96830132	2435	12.77	0.87	12	0.00	197.00	2883.00	4520	20240326	-44.36	2160	20240805	16.44	4520	-44.36	20240326	2160	16.44	20240805	4520	-44.36	20240326	2160	16.44	20240805	3.62	N	001780	500	484 억	2280680	N	N	0	N	N
106	20240812	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2525	75	2	3.06	652471090	260640	131.43	2480	2530	2460	3185	1715	2450	2503.34	2.32	37490	2493	2471	2448	2426	2403	2482	2437	484	735	500	1810	5	1	96830132	2445	12.82	0.88	12	0.27	197.00	2883.00	4520	20240326	-44.14	2160	20240805	16.90	4520	-44.14	20240326	2160	16.90	20240805	4520	-44.14	20240326	2160	16.90	20240805	3.62	N	001780	500	484 억	2242744	N	N	125	N	N
107	20240812	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2520	70	2	2.86	603354650	241184	121.62	2480	2530	2460	3185	1715	2450	2501.64	2.32	39494	2493	2471	2448	2426	2403	2482	2437	484	735	500	1810	5	1	96830132	2440	12.79	0.87	12	0.25	197.00	2883.00	4520	20240326	-44.25	2160	20240805	16.67	4520	-44.25	20240326	2160	16.67	20240805	4520	-44.25	20240326	2160	16.67	20240805	3.62	N	001780	500	484 억	2242744	N	N	125	N	N
108	20240812	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2520	70	2	2.86	493930475	197817	99.75	2480	2520	2460	3185	1715	2450	2496.91	2.32	35914	2493	2471	2448	2426	2403	2482	2437	484	735	500	1810	5	1	96830132	2440	12.79	0.87	12	0.20	197.00	2883.00	4520	20240326	-44.25	2160	20240805	16.67	4520	-44.25	20240326	2160	16.67	20240805	4520	-44.25	20240326	2160	16.67	20240805	3.62	N	001780	500	484 억	2242744	N	N	125	N	N
109	20240812	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2515	65	2	2.65	453368445	181682	91.61	2480	2520	2460	3185	1715	2450	2495.40	2.32	34067	2493	2471	2448	2426	2403	2482	2437	484	735	500	1810	5	1	96830132	2435	12.77	0.87	12	0.19	197.00	2883.00	4520	20240326	-44.36	2160	20240805	16.44	4520	-44.36	20240326	2160	16.44	20240805	4520	-44.36	20240326	2160	16.44	20240805	3.62	N	001780	500	484 억	2242744	N	N	125	N	N
110	20240812	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	60	2	2.45	397304580	159370	80.36	2480	2520	2460	3185	1715	2450	2492.97	2.32	33697	2493	2471	2448	2426	2403	2482	2437	484	735	500	1810	5	1	96830132	2430	12.74	0.87	12	0.16	197.00	2883.00	4520	20240326	-44.47	2160	20240805	16.20	4520	-44.47	20240326	2160	16.20	20240805	4520	-44.47	20240326	2160	16.20	20240805	3.62	N	001780	500	484 억	2242744	N	N	125	N	N
111	20240812	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2495	45	2	1.84	293655045	118023	59.51	2480	2505	2460	3185	1715	2450	2488.12	2.32	33392	2493	2471	2448	2426	2403	2482	2437	484	735	500	1810	5	1	96830132	2416	12.66	0.87	12	0.12	197.00	2883.00	4520	20240326	-44.80	2160	20240805	15.51	4520	-44.80	20240326	2160	15.51	20240805	4520	-44.80	20240326	2160	15.51	20240805	3.62	N	001780	500	484 억	2242744	N	N	125	N	N
112	20240812	100123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2495	45	2	1.84	234318880	94239	47.52	2480	2505	2460	3185	1715	2450	2486.43	2.32	28218	2493	2471	2448	2426	2403	2482	2437	484	735	500	1810	5	1	96830132	2416	12.66	0.87	12	0.10	197.00	2883.00	4520	20240326	-44.80	2160	20240805	15.51	4520	-44.80	20240326	2160	15.51	20240805	4520	-44.80	20240326	2160	15.51	20240805	3.62	N	001780	500	484 억	2242744	N	N	125	N	N
113	20240812	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2465	15	2	0.61	10580220	4280	2.16	2480	2480	2460	3185	1715	2450	2472.01	2.32	-1652	2493	2471	2448	2426	2403	2482	2437	484	735	500	1810	5	1	96830132	2387	12.51	0.86	12	0.00	197.00	2883.00	4520	20240326	-45.46	2160	20240805	14.12	4520	-45.46	20240326	2160	14.12	20240805	4520	-45.46	20240326	2160	14.12	20240805	3.62	N	001780	500	484 억	2242744	N	N	125	N	N
114	20240809	160122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2450	45	2	1.87	483900940	197798	110.50	2425	2470	2425	3125	1685	2405	2446.43	2.35	-20425	2461	2432	2396	2367	2331	2447	2382	484	720	500	1770	5	1	96830132	2372	12.44	0.85	12	0.20	197.00	2883.00	4520	20240326	-45.80	2160	20240805	13.43	4520	-45.80	20240326	2160	13.43	20240805	4520	-45.80	20240326	2160	13.43	20240805	3.68	N	001780	500	484 억	2270867	N	N	125	N	N
115	20240809	150123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2450	45	2	1.87	459809700	187970	105.01	2425	2470	2425	3125	1685	2405	2446.19	2.35	-21311	2461	2432	2396	2367	2331	2447	2382	484	720	500	1770	5	1	96830132	2372	12.44	0.85	12	0.19	197.00	2883.00	4520	20240326	-45.80	2160	20240805	13.43	4520	-45.80	20240326	2160	13.43	20240805	4520	-45.80	20240326	2160	13.43	20240805	3.68	N	001780	500	484 억	2270867	N	N	606	N	N
116	20240809	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2430	25	2	1.04	357790725	146063	81.60	2425	2470	2425	3125	1685	2405	2449.56	2.35	-28788	2461	2432	2396	2367	2331	2447	2382	484	720	500	1770	5	1	96830132	2353	12.34	0.84	12	0.15	197.00	2883.00	4520	20240326	-46.24	2160	20240805	12.50	4520	-46.24	20240326	2160	12.50	20240805	4520	-46.24	20240326	2160	12.50	20240805	3.68	N	001780	500	484 억	2270867	N	N	606	N	N
117	20240809	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2465	60	2	2.49	291637695	118984	66.47	2425	2470	2425	3125	1685	2405	2451.07	2.35	-18560	2461	2432	2396	2367	2331	2447	2382	484	720	500	1770	5	1	96830132	2387	12.51	0.86	12	0.12	197.00	2883.00	4520	20240326	-45.46	2160	20240805	14.12	4520	-45.46	20240326	2160	14.12	20240805	4520	-45.46	20240326	2160	14.12	20240805	3.68	N	001780	500	484 억	2270867	N	N	606	N	N
118	20240809	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2455	50	2	2.08	215830290	88139	49.24	2425	2470	2425	3125	1685	2405	2448.75	2.35	-10524	2461	2432	2396	2367	2331	2447	2382	484	720	500	1770	5	1	96830132	2377	12.46	0.85	12	0.09	197.00	2883.00	4520	20240326	-45.69	2160	20240805	13.66	4520	-45.69	20240326	2160	13.66	20240805	4520	-45.69	20240326	2160	13.66	20240805	3.68	N	001780	500	484 억	2270867	N	N	606	N	N
119	20240809	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2450	45	2	1.87	177353125	72436	40.47	2425	2470	2425	3125	1685	2405	2448.41	2.35	-10484	2461	2432	2396	2367	2331	2447	2382	484	720	500	1770	5	1	96830132	2372	12.44	0.85	12	0.07	197.00	2883.00	4520	20240326	-45.80	2160	20240805	13.43	4520	-45.80	20240326	2160	13.43	20240805	4520	-45.80	20240326	2160	13.43	20240805	3.68	N	001780	500	484 억	2270867	N	N	606	N	N
120	20240809	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2450	45	2	1.87	115629280	47265	26.40	2425	2470	2425	3125	1685	2405	2446.40	2.35	1728	2461	2432	2396	2367	2331	2447	2382	484	720	500	1770	5	1	96830132	2372	12.44	0.85	12	0.05	197.00	2883.00	4520	20240326	-45.80	2160	20240805	13.43	4520	-45.80	20240326	2160	13.43	20240805	4520	-45.80	20240326	2160	13.43	20240805	3.68	N	001780	500	484 억	2270867	N	N	606	N	N
121	20240809	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2445	40	2	1.66	41238075	16965	9.48	2425	2465	2425	3125	1685	2405	2430.77	2.35	3255	2461	2432	2396	2367	2331	2447	2382	484	720	500	1770	5	1	96830132	2367	12.41	0.85	12	0.02	197.00	2883.00	4520	20240326	-45.91	2160	20240805	13.19	4520	-45.91	20240326	2160	13.19	20240805	4520	-45.91	20240326	2160	13.19	20240805	3.68	N	001780	500	484 억	2270867	N	N	606	N	N
122	20240808	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2405	-25	5	-1.03	427436900	178448	62.18	2400	2425	2360	3155	1705	2430	2395.17	2.36	-18616	2523	2476	2413	2366	2303	2500	2390	484	725	500	1790	5	1	96830132	2329	12.21	0.83	12	0.18	197.00	2883.00	4520	20240326	-46.79	2160	20240805	11.34	4520	-46.79	20240326	2160	11.34	20240805	4520	-46.79	20240326	2160	11.34	20240805	3.82	N	001780	500	484 억	2289114	N	N	606	N	N
123	20240808	150122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2400	-30	5	-1.23	404892955	169074	58.92	2400	2425	2360	3155	1705	2430	2394.62	2.36	-17450	2523	2476	2413	2366	2303	2500	2390	484	725	500	1790	5	1	96830132	2324	12.18	0.83	12	0.17	197.00	2883.00	4520	20240326	-46.90	2160	20240805	11.11	4520	-46.90	20240326	2160	11.11	20240805	4520	-46.90	20240326	2160	11.11	20240805	3.82	N	001780	500	484 억	2289114	N	N	0	N	N
124	20240808	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2405	-25	5	-1.03	328752550	137409	47.88	2400	2420	2360	3155	1705	2430	2392.32	2.36	-21018	2523	2476	2413	2366	2303	2500	2390	484	725	500	1790	5	1	96830132	2329	12.21	0.83	12	0.14	197.00	2883.00	4520	20240326	-46.79	2160	20240805	11.34	4520	-46.79	20240326	2160	11.34	20240805	4520	-46.79	20240326	2160	11.34	20240805	3.82	N	001780	500	484 억	2289114	N	N	0	N	N
125	20240808	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2420	-10	5	-0.41	290666875	121539	42.35	2400	2420	2360	3155	1705	2430	2391.33	2.36	-20984	2523	2476	2413	2366	2303	2500	2390	484	725	500	1790	5	1	96830132	2343	12.28	0.84	12	0.13	197.00	2883.00	4520	20240326	-46.46	2160	20240805	12.04	4520	-46.46	20240326	2160	12.04	20240805	4520	-46.46	20240326	2160	12.04	20240805	3.82	N	001780	500	484 억	2289114	N	N	0	N	N
126	20240808	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2410	-20	5	-0.82	227790550	95416	33.25	2400	2420	2360	3155	1705	2430	2387.03	2.36	-18906	2523	2476	2413	2366	2303	2500	2390	484	725	500	1790	5	1	96830132	2334	12.23	0.84	12	0.10	197.00	2883.00	4520	20240326	-46.68	2160	20240805	11.57	4520	-46.68	20240326	2160	11.57	20240805	4520	-46.68	20240326	2160	11.57	20240805	3.82	N	001780	500	484 억	2289114	N	N	0	N	N
127	20240808	110123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2405	-25	5	-1.03	208751730	87498	30.49	2400	2420	2360	3155	1705	2430	2385.43	2.36	-17243	2523	2476	2413	2366	2303	2500	2390	484	725	500	1790	5	1	96830132	2329	12.21	0.83	12	0.09	197.00	2883.00	4520	20240326	-46.79	2160	20240805	11.34	4520	-46.79	20240326	2160	11.34	20240805	4520	-46.79	20240326	2160	11.34	20240805	3.82	N	001780	500	484 억	2289114	N	N	0	N	N
128	20240808	100121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2380	-50	5	-2.06	172389570	72278	25.19	2400	2420	2360	3155	1705	2430	2384.65	2.36	-17117	2523	2476	2413	2366	2303	2500	2390	484	725	500	1790	5	1	96830132	2305	12.08	0.83	12	0.07	197.00	2883.00	4520	20240326	-47.35	2160	20240805	10.19	4520	-47.35	20240326	2160	10.19	20240805	4520	-47.35	20240326	2160	10.19	20240805	3.82	N	001780	500	484 억	2289114	N	N	0	N	N
129	20240808	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2405	-25	5	-1.03	35909385	14953	5.21	2400	2415	2400	3155	1705	2430	2400.08	2.36	9640	2523	2476	2413	2366	2303	2500	2390	484	725	500	1790	5	1	96830132	2329	12.21	0.83	12	0.02	197.00	2883.00	4520	20240326	-46.79	2160	20240805	11.34	4520	-46.79	20240326	2160	11.34	20240805	4520	-46.79	20240326	2160	11.34	20240805	3.82	N	001780	500	484 억	2289114	N	N	0	N	N
130	20240807	160121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2430	60	2	2.53	690717950	285665	32.93	2350	2460	2350	3080	1660	2370	2417.98	2.29	74040	2536	2452	2326	2242	2116	2495	2285	484	710	500	1750	5	1	96830132	2353	12.34	0.84	12	0.30	197.00	2883.00	4520	20240326	-46.24	2160	20240805	12.50	4520	-46.24	20240326	2160	12.50	20240805	4520	-46.24	20240326	2160	12.50	20240805	4.12	N	001780	500	484 억	2213142	N	N	10	N	N
131	20240807	150122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2430	60	2	2.53	639318835	264461	30.48	2350	2460	2350	3080	1660	2370	2417.50	2.29	72808	2536	2452	2326	2242	2116	2495	2285	484	710	500	1750	5	1	96830132	2353	12.34	0.84	12	0.27	197.00	2883.00	4520	20240326	-46.24	2160	20240805	12.50	4520	-46.24	20240326	2160	12.50	20240805	4520	-46.24	20240326	2160	12.50	20240805	4.12	N	001780	500	484 억	2213142	N	N	10	N	N
132	20240807	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2445	75	2	3.16	570158065	236098	27.21	2350	2460	2350	3080	1660	2370	2414.99	2.29	64422	2536	2452	2326	2242	2116	2495	2285	484	710	500	1750	5	1	96830132	2367	12.41	0.85	12	0.24	197.00	2883.00	4520	20240326	-45.91	2160	20240805	13.19	4520	-45.91	20240326	2160	13.19	20240805	4520	-45.91	20240326	2160	13.19	20240805	4.12	N	001780	500	484 억	2213142	N	N	10	N	N
133	20240807	130122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2450	80	2	3.38	545740440	226130	26.06	2350	2455	2350	3080	1660	2370	2413.46	2.29	62828	2536	2452	2326	2242	2116	2495	2285	484	710	500	1750	5	1	96830132	2372	12.44	0.85	12	0.23	197.00	2883.00	4520	20240326	-45.80	2160	20240805	13.43	4520	-45.80	20240326	2160	13.43	20240805	4520	-45.80	20240326	2160	13.43	20240805	4.12	N	001780	500	484 억	2213142	N	N	10	N	N
134	20240807	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2445	75	2	3.16	478637110	198724	22.90	2350	2455	2350	3080	1660	2370	2408.62	2.29	57345	2536	2452	2326	2242	2116	2495	2285	484	710	500	1750	5	1	96830132	2367	12.41	0.85	12	0.21	197.00	2883.00	4520	20240326	-45.91	2160	20240805	13.19	4520	-45.91	20240326	2160	13.19	20240805	4520	-45.91	20240326	2160	13.19	20240805	4.12	N	001780	500	484 억	2213142	N	N	10	N	N
135	20240807	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2445	75	2	3.16	395005145	164530	18.96	2350	2445	2350	3080	1660	2370	2400.87	2.29	46534	2536	2452	2326	2242	2116	2495	2285	484	710	500	1750	5	1	96830132	2367	12.41	0.85	12	0.17	197.00	2883.00	4520	20240326	-45.91	2160	20240805	13.19	4520	-45.91	20240326	2160	13.19	20240805	4520	-45.91	20240326	2160	13.19	20240805	4.12	N	001780	500	484 억	2213142	N	N	10	N	N
136	20240807	100122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2415	45	2	1.90	235686065	98733	11.38	2350	2430	2350	3080	1660	2370	2387.17	2.29	30887	2536	2452	2326	2242	2116	2495	2285	484	710	500	1750	5	1	96830132	2338	12.26	0.84	12	0.10	197.00	2883.00	4520	20240326	-46.57	2160	20240805	11.81	4520	-46.57	20240326	2160	11.81	20240805	4520	-46.57	20240326	2160	11.81	20240805	4.12	N	001780	500	484 억	2213142	N	N	10	N	N
137	20240807	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2380	10	2	0.42	94796850	40145	4.63	2350	2380	2350	3080	1660	2370	2361.29	2.29	26483	2536	2452	2326	2242	2116	2495	2285	484	710	500	1750	5	1	96830132	2305	12.08	0.83	12	0.04	197.00	2883.00	4520	20240326	-47.35	2160	20240805	10.19	4520	-47.35	20240326	2160	10.19	20240805	4520	-47.35	20240326	2160	10.19	20240805	4.12	N	001780	500	484 억	2213142	N	N	10	N	N
138	20240806	160121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2370	140	2	6.28	2009370235	862784	60.49	2200	2410	2200	2895	1565	2230	2329.40	1.96	309753	2763	2496	2328	2061	1893	2412	1977	484	665	500	1650	5	1	96830132	2295	12.03	0.82	12	0.89	197.00	2883.00	4520	20240326	-47.57	2160	20240805	9.72	4520	-47.57	20240326	2160	9.72	20240805	4520	-47.57	20240326	2160	9.72	20240805	4.20	N	001780	500	484 억	1900805	N	N	10	N	N
139	20240806	150121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2385	155	2	6.95	1906492675	819614	57.46	2200	2410	2200	2895	1565	2230	2326.64	1.96	280058	2763	2496	2328	2061	1893	2412	1977	484	665	500	1650	5	1	96830132	2309	12.11	0.83	12	0.85	197.00	2883.00	4520	20240326	-47.23	2160	20240805	10.42	4520	-47.23	20240326	2160	10.42	20240805	4520	-47.23	20240326	2160	10.42	20240805	4.20	N	001780	500	484 억	1900805	N	N	0	N	N
140	20240806	140121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2380	150	2	6.73	1774015325	764094	53.57	2200	2410	2200	2895	1565	2230	2322.29	1.96	254284	2763	2496	2328	2061	1893	2412	1977	484	665	500	1650	5	1	96830132	2305	12.08	0.83	12	0.79	197.00	2883.00	4520	20240326	-47.35	2160	20240805	10.19	4520	-47.35	20240326	2160	10.19	20240805	4520	-47.35	20240326	2160	10.19	20240805	4.20	N	001780	500	484 억	1900805	N	N	0	N	N
141	20240806	130122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2400	170	2	7.62	1708143735	736498	51.64	2200	2410	2200	2895	1565	2230	2319.85	1.96	246242	2763	2496	2328	2061	1893	2412	1977	484	665	500	1650	5	1	96830132	2324	12.18	0.83	12	0.76	197.00	2883.00	4520	20240326	-46.90	2160	20240805	11.11	4520	-46.90	20240326	2160	11.11	20240805	4520	-46.90	20240326	2160	11.11	20240805	4.20	N	001780	500	484 억	1900805	N	N	0	N	N
142	20240806	120121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2360	130	2	5.83	1604510335	692962	48.58	2200	2410	2200	2895	1565	2230	2316.02	1.96	238718	2763	2496	2328	2061	1893	2412	1977	484	665	500	1650	5	1	96830132	2285	11.98	0.82	12	0.72	197.00	2883.00	4520	20240326	-47.79	2160	20240805	9.26	4520	-47.79	20240326	2160	9.26	20240805	4520	-47.79	20240326	2160	9.26	20240805	4.20	N	001780	500	484 억	1900805	N	N	0	N	N
143	20240806	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2350	120	2	5.38	1495639310	646568	45.33	2200	2410	2200	2895	1565	2230	2313.81	1.96	226005	2763	2496	2328	2061	1893	2412	1977	484	665	500	1650	5	1	96830132	2276	11.93	0.82	12	0.67	197.00	2883.00	4520	20240326	-48.01	2160	20240805	8.80	4520	-48.01	20240326	2160	8.80	20240805	4520	-48.01	20240326	2160	8.80	20240805	4.20	N	001780	500	484 억	1900805	N	N	0	N	N
144	20240806	100122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2400	170	2	7.62	1175344230	510077	35.76	2200	2410	2200	2895	1565	2230	2304.94	1.96	169156	2763	2496	2328	2061	1893	2412	1977	484	665	500	1650	5	1	96830132	2324	12.18	0.83	12	0.53	197.00	2883.00	4520	20240326	-46.90	2160	20240805	11.11	4520	-46.90	20240326	2160	11.11	20240805	4520	-46.90	20240326	2160	11.11	20240805	4.20	N	001780	500	484 억	1900805	N	N	0	N	N
145	20240806	090121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2270	40	2	1.79	371817400	168340	11.80	2200	2300	2200	2895	1565	2230	2208.12	1.96	30859	2763	2496	2328	2061	1893	2412	1977	484	665	500	1650	5	1	96830132	2198	11.52	0.79	12	0.17	197.00	2883.00	4520	20240326	-49.78	2160	20240805	5.09	4520	-49.78	20240326	2160	5.09	20240805	4520	-49.78	20240326	2160	5.09	20240805	4.20	N	001780	500	484 억	1900805	N	N	0	N	N
146	20240805	160121	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2230	-380	5	-14.56	3256344435	1399709	363.85	2590	2595	2160	3390	1830	2610	2326.70	1.71	244279	2723	2666	2633	2576	2543	2650	2560	484	780	500	1930	5	1	96830132	2159	11.32	0.77	12	1.45	197.00	2883.00	4520	20240326	-50.66	2160	20240805	3.24	4520	-50.66	20240326	2160	3.24	20240805	4520	-50.66	20240326	2160	3.24	20240805	4.27	N	001780	500	484 억	1656635	N	N	655	N	N
147	20240805	150122	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2215	-395	5	-15.13	2870158740	1224960	318.42	2590	2595	2160	3390	1830	2610	2343.06	1.71	178442	2723	2666	2633	2576	2543	2650	2560	484	780	500	1930	5	1	96830132	2145	11.24	0.77	12	1.27	197.00	2883.00	4520	20240326	-51.00	2160	20240805	2.55	4520	-51.00	20240326	2160	2.55	20240805	4520	-51.00	20240326	2160	2.55	20240805	4.27	N	001780	500	484 억	1656635	N	N	655	N	N
148	20240805	140121	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2245	-365	5	-13.98	2068103035	863966	224.58	2590	2595	2220	3390	1830	2610	2393.73	1.71	54909	2723	2666	2633	2576	2543	2650	2560	484	780	500	1930	5	1	96830132	2174	11.40	0.78	12	0.89	197.00	2883.00	4520	20240326	-50.33	2220	20240805	1.13	4520	-50.33	20240326	2220	1.13	20240805	4520	-50.33	20240326	2220	1.13	20240805	4.27	N	001780	500	484 억	1656635	N	N	655	N	N
149	20240805	130121	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2365	-245	5	-9.39	1344205555	549827	142.92	2590	2595	2355	3390	1830	2610	2444.78	1.71	-29506	2723	2666	2633	2576	2543	2650	2560	484	780	500	1930	5	1	96830132	2290	12.01	0.82	12	0.57	197.00	2883.00	4520	20240326	-47.68	2355	20240805	0.42	4520	-47.68	20240326	2355	0.42	20240805	4520	-47.68	20240326	2355	0.42	20240805	4.27	N	001780	500	484 억	1656635	N	N	655	N	N
150	20240805	120121	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2400	-210	5	-8.05	1099723460	446905	116.17	2590	2595	2385	3390	1830	2610	2460.75	1.71	-42034	2723	2666	2633	2576	2543	2650	2560	484	780	500	1930	5	1	96830132	2324	12.18	0.83	12	0.46	197.00	2883.00	4520	20240326	-46.90	2385	20240805	0.63	4520	-46.90	20240326	2385	0.63	20240805	4520	-46.90	20240326	2385	0.63	20240805	4.27	N	001780	500	484 억	1656635	N	N	655	N	N
151	20240805	110121	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2440	-170	5	-6.51	856956505	346075	89.96	2590	2595	2410	3390	1830	2610	2476.22	1.71	-30389	2723	2666	2633	2576	2543	2650	2560	484	780	500	1930	5	1	96830132	2363	12.39	0.85	12	0.36	197.00	2883.00	4520	20240326	-46.02	2410	20240805	1.24	4520	-46.02	20240326	2410	1.24	20240805	4520	-46.02	20240326	2410	1.24	20240805	4.27	N	001780	500	484 억	1656635	N	N	655	N	N
152	20240805	100122	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2490	-120	5	-4.60	496759100	198314	51.55	2590	2595	2465	3390	1830	2610	2504.91	1.71	-59681	2723	2666	2633	2576	2543	2650	2560	484	780	500	1930	5	1	96830132	2411	12.64	0.86	12	0.20	197.00	2883.00	4520	20240326	-44.91	2465	20240805	1.01	4520	-44.91	20240326	2465	1.01	20240805	4520	-44.91	20240326	2465	1.01	20240805	4.27	N	001780	500	484 억	1656635	N	N	655	N	N
153	20240805	090120	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2555	-55	5	-2.11	68226410	26447	6.87	2590	2595	2550	3390	1830	2610	2579.74	1.71	-3323	2723	2666	2633	2576	2543	2650	2560	484	780	500	1930	5	1	96830132	2474	12.97	0.89	12	0.03	197.00	2883.00	4520	20240326	-43.47	2550	20240805	0.20	4520	-43.47	20240326	2550	0.20	20240805	4520	-43.47	20240326	2550	0.20	20240805	4.27	N	001780	500	484 억	1656635	N	N	655	N	N
154	20240802	160121	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2610	-125	5	-4.57	970265485	370488	225.96	2665	2690	2600	3555	1915	2735	2618.90	1.81	-90008	2775	2755	2720	2700	2665	2765	2710	484	820	500	2020	5	1	96830132	2527	13.25	0.91	12	0.38	197.00	2883.00	4520	20240326	-42.26	2600	20240802	0.38	4520	-42.26	20240326	2600	0.38	20240802	4520	-42.26	20240326	2600	0.38	20240802	4.30	N	001780	500	484 억	1750435	N	N	655	N	N
155	20240802	150120	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2610	-125	5	-4.57	833199850	317864	193.86	2665	2690	2600	3555	1915	2735	2621.24	1.81	-81666	2775	2755	2720	2700	2665	2765	2710	484	820	500	2020	5	1	96830132	2527	13.25	0.91	12	0.33	197.00	2883.00	4520	20240326	-42.26	2600	20240802	0.38	4520	-42.26	20240326	2600	0.38	20240802	4520	-42.26	20240326	2600	0.38	20240802	4.30	N	001780	500	484 억	1750435	N	N	486	N	N
156	20240802	140120	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2620	-115	5	-4.20	601871160	229073	139.71	2665	2690	2600	3555	1915	2735	2627.42	1.81	-71034	2775	2755	2720	2700	2665	2765	2710	484	820	500	2020	5	1	96830132	2537	13.30	0.91	12	0.24	197.00	2883.00	4520	20240326	-42.04	2600	20240802	0.77	4520	-42.04	20240326	2600	0.77	20240802	4520	-42.04	20240326	2600	0.77	20240802	4.30	N	001780	500	484 억	1750435	N	N	486	N	N
157	20240802	130120	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2625	-110	5	-4.02	543457395	206736	126.09	2665	2690	2600	3555	1915	2735	2628.75	1.81	-61886	2775	2755	2720	2700	2665	2765	2710	484	820	500	2020	5	1	96830132	2542	13.32	0.91	12	0.21	197.00	2883.00	4520	20240326	-41.92	2600	20240802	0.96	4520	-41.92	20240326	2600	0.96	20240802	4520	-41.92	20240326	2600	0.96	20240802	4.30	N	001780	500	484 억	1750435	N	N	486	N	N
158	20240802	120122	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2615	-120	5	-4.39	519082600	197420	120.40	2665	2690	2600	3555	1915	2735	2629.33	1.81	-57776	2775	2755	2720	2700	2665	2765	2710	484	820	500	2020	5	1	96830132	2532	13.27	0.91	12	0.20	197.00	2883.00	4520	20240326	-42.15	2600	20240802	0.58	4520	-42.15	20240326	2600	0.58	20240802	4520	-42.15	20240326	2600	0.58	20240802	4.30	N	001780	500	484 억	1750435	N	N	486	N	N
159	20240802	110121	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2625	-110	5	-4.02	402432330	152878	93.24	2665	2690	2600	3555	1915	2735	2632.37	1.81	-34461	2775	2755	2720	2700	2665	2765	2710	484	820	500	2020	5	1	96830132	2542	13.32	0.91	12	0.16	197.00	2883.00	4520	20240326	-41.92	2600	20240802	0.96	4520	-41.92	20240326	2600	0.96	20240802	4520	-41.92	20240326	2600	0.96	20240802	4.30	N	001780	500	484 억	1750435	N	N	486	N	N
160	20240802	100120	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2630	-105	5	-3.84	319393585	121279	73.97	2665	2690	2600	3555	1915	2735	2633.54	1.81	-17605	2775	2755	2720	2700	2665	2765	2710	484	820	500	2020	5	1	96830132	2547	13.35	0.91	12	0.13	197.00	2883.00	4520	20240326	-41.81	2600	20240802	1.15	4520	-41.81	20240326	2600	1.15	20240802	4520	-41.81	20240326	2600	1.15	20240802	4.30	N	001780	500	484 억	1750435	N	N	486	N	N
161	20240802	090121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2690	-45	5	-1.65	18720845	7023	4.28	2665	2690	2665	3555	1915	2735	2665.60	1.81	176	2775	2755	2720	2700	2665	2765	2710	484	820	500	2020	5	1	96830132	2605	13.65	0.93	12	0.01	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	4.30	N	001780	500	484 억	1750435	N	N	486	N	N
162	20240801	160120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2735	55	2	2.05	442382845	162307	83.60	2685	2740	2685	3480	1880	2680	2725.59	1.76	48192	2723	2701	2658	2636	2593	2712	2647	484	800	500	1980	5	1	96830132	2648	13.88	0.95	12	0.17	197.00	2883.00	4520	20240326	-39.49	2600	20240725	5.19	4520	-39.49	20240326	2600	5.19	20240725	4520	-39.49	20240326	2600	5.19	20240725	4.28	N	001780	500	484 억	1702312	N	N	486	N	N
163	20240801	150121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2730	50	2	1.87	406915815	149312	76.91	2685	2740	2685	3480	1880	2680	2725.27	1.76	47959	2723	2701	2658	2636	2593	2712	2647	484	800	500	1980	5	1	96830132	2643	13.86	0.95	12	0.15	197.00	2883.00	4520	20240326	-39.60	2600	20240725	5.00	4520	-39.60	20240326	2600	5.00	20240725	4520	-39.60	20240326	2600	5.00	20240725	4.28	N	001780	500	484 억	1702312	N	N	230	N	N
164	20240801	140121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2730	50	2	1.87	369412155	135560	69.83	2685	2740	2685	3480	1880	2680	2725.08	1.76	43557	2723	2701	2658	2636	2593	2712	2647	484	800	500	1980	5	1	96830132	2643	13.86	0.95	12	0.14	197.00	2883.00	4520	20240326	-39.60	2600	20240725	5.00	4520	-39.60	20240326	2600	5.00	20240725	4520	-39.60	20240326	2600	5.00	20240725	4.28	N	001780	500	484 억	1702312	N	N	230	N	N
165	20240801	130120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2735	55	2	2.05	330408025	121298	62.48	2685	2740	2685	3480	1880	2680	2723.94	1.76	40579	2723	2701	2658	2636	2593	2712	2647	484	800	500	1980	5	1	96830132	2648	13.88	0.95	12	0.13	197.00	2883.00	4520	20240326	-39.49	2600	20240725	5.19	4520	-39.49	20240326	2600	5.19	20240725	4520	-39.49	20240326	2600	5.19	20240725	4.28	N	001780	500	484 억	1702312	N	N	230	N	N
166	20240801	120119	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2720	40	2	1.49	288988080	106086	54.64	2685	2740	2685	3480	1880	2680	2724.09	1.76	35405	2723	2701	2658	2636	2593	2712	2647	484	800	500	1980	5	1	96830132	2634	13.81	0.94	12	0.11	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	4.28	N	001780	500	484 억	1702312	N	N	230	N	N
167	20240801	110121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2720	40	2	1.49	274989525	100945	52.00	2685	2740	2685	3480	1880	2680	2724.15	1.76	35583	2723	2701	2658	2636	2593	2712	2647	484	800	500	1980	5	1	96830132	2634	13.81	0.94	12	0.10	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	4.28	N	001780	500	484 억	1702312	N	N	230	N	N
168	20240801	100121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2740	60	2	2.24	240778385	88371	45.52	2685	2740	2685	3480	1880	2680	2724.63	1.76	37802	2723	2701	2658	2636	2593	2712	2647	484	800	500	1980	5	1	96830132	2653	13.91	0.95	12	0.09	197.00	2883.00	4520	20240326	-39.38	2600	20240725	5.38	4520	-39.38	20240326	2600	5.38	20240725	4520	-39.38	20240326	2600	5.38	20240725	4.28	N	001780	500	484 억	1702312	N	N	230	N	N
169	20240801	090120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2685	5	2	0.19	7197760	2680	1.38	2685	2705	2685	3480	1880	2680	2685.73	1.76	-45	2723	2701	2658	2636	2593	2712	2647	484	800	500	1980	5	1	96830132	2600	13.63	0.93	12	0.00	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	4.28	N	001780	500	484 억	1702312	N	N	230	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History