KissMeData/018470/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1683	-23	5	-1.35	541437380	321556	81.17	1720	1721	1670	2215	1195	1706	1683.81	1.18	-107521	1730	1717	1699	1686	1668	1724	1693	633	509	500	1260	1	1	126631721	2131	-1683.00	1.11	12	0.25	-1.00	1511.00	2760	20240418	-39.02	1450	20240805	16.07	2760	-39.02	20240418	1450	16.07	20240805	2760	-39.02	20240418	1450	16.07	20240805	3.78	N	018470	500	633 억	1490578	N	N	5	N	N
3	20240930	150338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1670	-36	5	-2.11	513010037	304604	76.89	1720	1721	1670	2215	1195	1706	1684.19	1.18	-101701	1730	1717	1699	1686	1668	1724	1693	633	509	500	1260	1	1	126631721	2115	-1670.00	1.11	12	0.24	-1.00	1511.00	2760	20240418	-39.49	1450	20240805	15.17	2760	-39.49	20240418	1450	15.17	20240805	2760	-39.49	20240418	1450	15.17	20240805	3.78	N	018470	500	633 억	1490578	N	N	50	N	N
4	20240930	140337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1681	-25	5	-1.47	423944465	251427	63.47	1720	1721	1670	2215	1195	1706	1686.15	1.18	-85780	1730	1717	1699	1686	1668	1724	1693	633	509	500	1260	1	1	126631721	2129	-1681.00	1.11	12	0.20	-1.00	1511.00	2760	20240418	-39.09	1450	20240805	15.93	2760	-39.09	20240418	1450	15.93	20240805	2760	-39.09	20240418	1450	15.93	20240805	3.78	N	018470	500	633 억	1490578	N	N	50	N	N
5	20240930	130336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1691	-15	5	-0.88	389914229	231246	58.38	1720	1721	1670	2215	1195	1706	1686.14	1.18	-78991	1730	1717	1699	1686	1668	1724	1693	633	509	500	1260	1	1	126631721	2141	-1691.00	1.12	12	0.18	-1.00	1511.00	2760	20240418	-38.73	1450	20240805	16.62	2760	-38.73	20240418	1450	16.62	20240805	2760	-38.73	20240418	1450	16.62	20240805	3.78	N	018470	500	633 억	1490578	N	N	50	N	N
6	20240930	120336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1680	-26	5	-1.52	350646285	207923	52.49	1720	1721	1670	2215	1195	1706	1686.42	1.18	-76274	1730	1717	1699	1686	1668	1724	1693	633	509	500	1260	1	1	126631721	2127	-1680.00	1.11	12	0.16	-1.00	1511.00	2760	20240418	-39.13	1450	20240805	15.86	2760	-39.13	20240418	1450	15.86	20240805	2760	-39.13	20240418	1450	15.86	20240805	3.78	N	018470	500	633 억	1490578	N	N	50	N	N
7	20240930	110334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1673	-33	5	-1.93	266067757	157330	39.72	1720	1721	1672	2215	1195	1706	1691.14	1.18	-49702	1730	1717	1699	1686	1668	1724	1693	633	509	500	1260	1	1	126631721	2119	-1673.00	1.11	12	0.12	-1.00	1511.00	2760	20240418	-39.38	1450	20240805	15.38	2760	-39.38	20240418	1450	15.38	20240805	2760	-39.38	20240418	1450	15.38	20240805	3.78	N	018470	500	633 억	1490578	N	N	50	N	N
8	20240930	100333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1682	-24	5	-1.41	193415355	114010	28.78	1720	1721	1680	2215	1195	1706	1696.48	1.18	-36847	1730	1717	1699	1686	1668	1724	1693	633	509	500	1260	1	1	126631721	2130	-1682.00	1.11	12	0.09	-1.00	1511.00	2760	20240418	-39.06	1450	20240805	16.00	2760	-39.06	20240418	1450	16.00	20240805	2760	-39.06	20240418	1450	16.00	20240805	3.78	N	018470	500	633 억	1490578	N	N	50	N	N
9	20240930	090322	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1704	-2	5	-0.12	33079130	19330	4.88	1720	1721	1700	2215	1195	1706	1711.28	1.18	-6149	1730	1717	1699	1686	1668	1724	1693	633	509	500	1260	1	1	126631721	2158	-1704.00	1.13	12	0.02	-1.00	1511.00	2760	20240418	-38.26	1450	20240805	17.52	2760	-38.26	20240418	1450	17.52	20240805	2760	-38.26	20240418	1450	17.52	20240805	3.78	N	018470	500	633 억	1490578	N	N	50	N	N
10	20240927	160334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1706	26	2	1.55	663746516	390648	135.83	1698	1712	1681	2180	1176	1680	1699.09	1.15	36608	1696	1688	1672	1664	1648	1692	1668	633	500	500	1240	1	1	126631721	2160	-1706.00	1.13	12	0.31	-1.00	1511.00	2760	20240418	-38.19	1450	20240805	17.66	2760	-38.19	20240418	1450	17.66	20240805	2760	-38.19	20240418	1450	17.66	20240805	3.77	N	018470	500	633 억	1456255	N	N	50	N	N
11	20240927	150337	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1706	26	2	1.55	638397480	375776	130.66	1698	1712	1681	2180	1176	1680	1698.88	1.15	35008	1696	1688	1672	1664	1648	1692	1668	633	500	500	1240	1	1	126631721	2160	-1706.00	1.13	12	0.30	-1.00	1511.00	2760	20240418	-38.19	1450	20240805	17.66	2760	-38.19	20240418	1450	17.66	20240805	2760	-38.19	20240418	1450	17.66	20240805	3.77	N	018470	500	633 억	1456255	N	N	42	N	N
12	20240927	140338	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1708	28	2	1.67	546187570	321440	111.77	1698	1712	1683	2180	1176	1680	1699.19	1.15	27032	1696	1688	1672	1664	1648	1692	1668	633	500	500	1240	1	1	126631721	2163	-1708.00	1.13	12	0.25	-1.00	1511.00	2760	20240418	-38.12	1450	20240805	17.79	2760	-38.12	20240418	1450	17.79	20240805	2760	-38.12	20240418	1450	17.79	20240805	3.77	N	018470	500	633 억	1456255	N	N	42	N	N
13	20240927	130336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1705	25	2	1.49	432479491	254904	88.63	1698	1712	1683	2180	1176	1680	1696.64	1.15	12984	1696	1688	1672	1664	1648	1692	1668	633	500	500	1240	1	1	126631721	2159	-1705.00	1.13	12	0.20	-1.00	1511.00	2760	20240418	-38.22	1450	20240805	17.59	2760	-38.22	20240418	1450	17.59	20240805	2760	-38.22	20240418	1450	17.59	20240805	3.77	N	018470	500	633 억	1456255	N	N	42	N	N
14	20240927	120333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1687	7	2	0.42	311360431	183609	63.84	1698	1712	1683	2180	1176	1680	1695.78	1.15	3806	1696	1688	1672	1664	1648	1692	1668	633	500	500	1240	1	1	126631721	2136	-1687.00	1.12	12	0.14	-1.00	1511.00	2760	20240418	-38.88	1450	20240805	16.34	2760	-38.88	20240418	1450	16.34	20240805	2760	-38.88	20240418	1450	16.34	20240805	3.77	N	018470	500	633 억	1456255	N	N	42	N	N
15	20240927	110336	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1687	7	2	0.42	278665627	164238	57.11	1698	1712	1683	2180	1176	1680	1696.72	1.15	3145	1696	1688	1672	1664	1648	1692	1668	633	500	500	1240	1	1	126631721	2136	-1687.00	1.12	12	0.13	-1.00	1511.00	2760	20240418	-38.88	1450	20240805	16.34	2760	-38.88	20240418	1450	16.34	20240805	2760	-38.88	20240418	1450	16.34	20240805	3.77	N	018470	500	633 억	1456255	N	N	42	N	N
16	20240927	100335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1697	17	2	1.01	231601006	136411	47.43	1698	1712	1683	2180	1176	1680	1697.82	1.15	10733	1696	1688	1672	1664	1648	1692	1668	633	500	500	1240	1	1	126631721	2149	-1697.00	1.12	12	0.11	-1.00	1511.00	2760	20240418	-38.51	1450	20240805	17.03	2760	-38.51	20240418	1450	17.03	20240805	2760	-38.51	20240418	1450	17.03	20240805	3.77	N	018470	500	633 억	1456255	N	N	42	N	N
17	20240927	090334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1684	4	2	0.24	18481710	10904	3.79	1698	1698	1683	2180	1176	1680	1694.95	1.15	-5707	1696	1688	1672	1664	1648	1692	1668	633	500	500	1240	1	1	126631721	2132	-1684.00	1.11	12	0.01	-1.00	1511.00	2760	20240418	-38.99	1450	20240805	16.14	2760	-38.99	20240418	1450	16.14	20240805	2760	-38.99	20240418	1450	16.14	20240805	3.77	N	018470	500	633 억	1456255	N	N	42	N	N
18	20240926	160330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1680	27	2	1.63	478117386	286168	55.48	1675	1680	1656	2145	1158	1653	1670.76	1.11	48303	1696	1674	1658	1636	1620	1666	1628	633	492	500	1220	1	1	126631721	2127	-1680.00	1.11	12	0.23	-1.00	1511.00	2760	20240418	-39.13	1450	20240805	15.86	2760	-39.13	20240418	1450	15.86	20240805	2760	-39.13	20240418	1450	15.86	20240805	3.80	N	018470	500	633 억	1404719	N	N	42	N	N
19	20240926	150332	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1678	25	2	1.51	397358815	238075	46.15	1675	1679	1656	2145	1158	1653	1669.05	1.11	35304	1696	1674	1658	1636	1620	1666	1628	633	492	500	1220	1	1	126631721	2125	-1678.00	1.11	12	0.19	-1.00	1511.00	2760	20240418	-39.20	1450	20240805	15.72	2760	-39.20	20240418	1450	15.72	20240805	2760	-39.20	20240418	1450	15.72	20240805	3.80	N	018470	500	633 억	1404719	N	N	38	N	N
20	20240926	140333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1674	21	2	1.27	358802802	215066	41.69	1675	1679	1656	2145	1158	1653	1668.34	1.11	31264	1696	1674	1658	1636	1620	1666	1628	633	492	500	1220	1	1	126631721	2120	-1674.00	1.11	12	0.17	-1.00	1511.00	2760	20240418	-39.35	1450	20240805	15.45	2760	-39.35	20240418	1450	15.45	20240805	2760	-39.35	20240418	1450	15.45	20240805	3.80	N	018470	500	633 억	1404719	N	N	38	N	N
21	20240926	130335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1669	16	2	0.97	281226828	168701	32.71	1675	1679	1656	2145	1158	1653	1667.01	1.11	21632	1696	1674	1658	1636	1620	1666	1628	633	492	500	1220	1	1	126631721	2113	-1669.00	1.10	12	0.13	-1.00	1511.00	2760	20240418	-39.53	1450	20240805	15.10	2760	-39.53	20240418	1450	15.10	20240805	2760	-39.53	20240418	1450	15.10	20240805	3.80	N	018470	500	633 억	1404719	N	N	38	N	N
22	20240926	120335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1666	13	2	0.79	236053146	141625	27.46	1675	1679	1656	2145	1158	1653	1666.75	1.11	8099	1696	1674	1658	1636	1620	1666	1628	633	492	500	1220	1	1	126631721	2110	-1666.00	1.10	12	0.11	-1.00	1511.00	2760	20240418	-39.64	1450	20240805	14.90	2760	-39.64	20240418	1450	14.90	20240805	2760	-39.64	20240418	1450	14.90	20240805	3.80	N	018470	500	633 억	1404719	N	N	38	N	N
23	20240926	110334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1666	13	2	0.79	152619558	91406	17.72	1675	1679	1660	2145	1158	1653	1669.69	1.11	-4525	1696	1674	1658	1636	1620	1666	1628	633	492	500	1220	1	1	126631721	2110	-1666.00	1.10	12	0.07	-1.00	1511.00	2760	20240418	-39.64	1450	20240805	14.90	2760	-39.64	20240418	1450	14.90	20240805	2760	-39.64	20240418	1450	14.90	20240805	3.80	N	018470	500	633 억	1404719	N	N	38	N	N
24	20240926	100335	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1663	10	2	0.60	132948262	79592	15.43	1675	1679	1660	2145	1158	1653	1670.37	1.11	-2782	1696	1674	1658	1636	1620	1666	1628	633	492	500	1220	1	1	126631721	2106	-1663.00	1.10	12	0.06	-1.00	1511.00	2760	20240418	-39.75	1450	20240805	14.69	2760	-39.75	20240418	1450	14.69	20240805	2760	-39.75	20240418	1450	14.69	20240805	3.80	N	018470	500	633 억	1404719	N	N	38	N	N
25	20240926	090331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1674	21	2	1.27	28106639	16788	3.25	1675	1676	1667	2145	1158	1653	1674.21	1.11	-6209	1696	1674	1658	1636	1620	1666	1628	633	492	500	1220	1	1	126631721	2120	-1674.00	1.11	12	0.01	-1.00	1511.00	2760	20240418	-39.35	1450	20240805	15.45	2760	-39.35	20240418	1450	15.45	20240805	2760	-39.35	20240418	1450	15.45	20240805	3.80	N	018470	500	633 억	1404719	N	N	38	N	N
26	20240925	160330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1653	21	2	1.29	851858164	512652	243.68	1660	1680	1642	2120	1143	1632	1661.67	1.10	2838	1644	1637	1627	1620	1610	1640	1623	633	488	500	1200	1	1	126631721	2093	-1653.00	1.09	12	0.40	-1.00	1511.00	2760	20240418	-40.11	1450	20240805	14.00	2760	-40.11	20240418	1450	14.00	20240805	2760	-40.11	20240418	1450	14.00	20240805	3.81	N	018470	500	633 억	1397046	N	N	38	N	N
27	20240925	150333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1643	11	2	0.67	824297326	495913	235.72	1660	1680	1643	2120	1143	1632	1662.18	1.10	-1312	1644	1637	1627	1620	1610	1640	1623	633	488	500	1200	1	1	126631721	2081	-1643.00	1.09	12	0.39	-1.00	1511.00	2760	20240418	-40.47	1450	20240805	13.31	2760	-40.47	20240418	1450	13.31	20240805	2760	-40.47	20240418	1450	13.31	20240805	3.81	N	018470	500	633 억	1397046	N	N	0	N	N
28	20240925	140334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1657	25	2	1.53	730408409	439272	208.80	1660	1680	1650	2120	1143	1632	1662.77	1.10	15652	1644	1637	1627	1620	1610	1640	1623	633	488	500	1200	1	1	126631721	2098	-1657.00	1.10	12	0.35	-1.00	1511.00	2760	20240418	-39.96	1450	20240805	14.28	2760	-39.96	20240418	1450	14.28	20240805	2760	-39.96	20240418	1450	14.28	20240805	3.81	N	018470	500	633 억	1397046	N	N	0	N	N
29	20240925	130334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1660	28	2	1.72	702850748	422666	200.91	1660	1680	1650	2120	1143	1632	1662.90	1.10	14548	1644	1637	1627	1620	1610	1640	1623	633	488	500	1200	1	1	126631721	2102	-1660.00	1.10	12	0.33	-1.00	1511.00	2760	20240418	-39.86	1450	20240805	14.48	2760	-39.86	20240418	1450	14.48	20240805	2760	-39.86	20240418	1450	14.48	20240805	3.81	N	018470	500	633 억	1397046	N	N	0	N	N
30	20240925	120333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1661	29	2	1.78	654583641	393606	187.09	1660	1680	1650	2120	1143	1632	1663.04	1.10	12312	1644	1637	1627	1620	1610	1640	1623	633	488	500	1200	1	1	126631721	2103	-1661.00	1.10	12	0.31	-1.00	1511.00	2760	20240418	-39.82	1450	20240805	14.55	2760	-39.82	20240418	1450	14.55	20240805	2760	-39.82	20240418	1450	14.55	20240805	3.81	N	018470	500	633 억	1397046	N	N	0	N	N
31	20240925	110331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1663	31	2	1.90	609388090	366401	174.16	1660	1680	1650	2120	1143	1632	1663.17	1.10	8890	1644	1637	1627	1620	1610	1640	1623	633	488	500	1200	1	1	126631721	2106	-1663.00	1.10	12	0.29	-1.00	1511.00	2760	20240418	-39.75	1450	20240805	14.69	2760	-39.75	20240418	1450	14.69	20240805	2760	-39.75	20240418	1450	14.69	20240805	3.81	N	018470	500	633 억	1397046	N	N	0	N	N
32	20240925	100334	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1663	31	2	1.90	522548419	314031	149.27	1660	1680	1650	2120	1143	1632	1664.00	1.10	10657	1644	1637	1627	1620	1610	1640	1623	633	488	500	1200	1	1	126631721	2106	-1663.00	1.10	12	0.25	-1.00	1511.00	2760	20240418	-39.75	1450	20240805	14.69	2760	-39.75	20240418	1450	14.69	20240805	2760	-39.75	20240418	1450	14.69	20240805	3.81	N	018470	500	633 억	1397046	N	N	0	N	N
33	20240925	090333	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1659	27	2	1.65	66820393	40307	19.16	1660	1662	1650	2120	1143	1632	1657.79	1.10	2312	1644	1637	1627	1620	1610	1640	1623	633	488	500	1200	1	1	126631721	2101	-1659.00	1.10	12	0.03	-1.00	1511.00	2760	20240418	-39.89	1450	20240805	14.41	2760	-39.89	20240418	1450	14.41	20240805	2760	-39.89	20240418	1450	14.41	20240805	3.81	N	018470	500	633 억	1397046	N	N	0	N	N
34	20240924	160331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1632	18	2	1.12	332793458	204870	135.09	1632	1634	1617	2095	1130	1614	1624.41	1.05	67164	1692	1652	1600	1560	1508	1627	1535	633	481	500	1190	1	1	126631721	2067	-1632.00	1.08	12	0.16	-1.00	1511.00	2760	20240418	-40.87	1450	20240805	12.55	2760	-40.87	20240418	1450	12.55	20240805	2760	-40.87	20240418	1450	12.55	20240805	3.81	N	018470	500	633 억	1326924	N	N	0	N	N
35	20240924	150330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1629	15	2	0.93	268792124	165633	109.22	1632	1634	1617	2095	1130	1614	1622.82	1.05	37610	1692	1652	1600	1560	1508	1627	1535	633	481	500	1190	1	1	126631721	2063	-1629.00	1.08	12	0.13	-1.00	1511.00	2760	20240418	-40.98	1450	20240805	12.34	2760	-40.98	20240418	1450	12.34	20240805	2760	-40.98	20240418	1450	12.34	20240805	3.81	N	018470	500	633 억	1326924	N	N	0	N	N
36	20240924	140330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1620	6	2	0.37	175830436	108389	71.47	1632	1634	1617	2095	1130	1614	1622.22	1.05	1455	1692	1652	1600	1560	1508	1627	1535	633	481	500	1190	1	1	126631721	2051	-1620.00	1.07	12	0.09	-1.00	1511.00	2760	20240418	-41.30	1450	20240805	11.72	2760	-41.30	20240418	1450	11.72	20240805	2760	-41.30	20240418	1450	11.72	20240805	3.81	N	018470	500	633 억	1326924	N	N	0	N	N
37	20240924	130331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1620	6	2	0.37	168637473	103950	68.55	1632	1634	1617	2095	1130	1614	1622.29	1.05	1747	1692	1652	1600	1560	1508	1627	1535	633	481	500	1190	1	1	126631721	2051	-1620.00	1.07	12	0.08	-1.00	1511.00	2760	20240418	-41.30	1450	20240805	11.72	2760	-41.30	20240418	1450	11.72	20240805	2760	-41.30	20240418	1450	11.72	20240805	3.81	N	018470	500	633 억	1326924	N	N	0	N	N
38	20240924	120331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1623	9	2	0.56	144073004	88779	58.54	1632	1634	1617	2095	1130	1614	1622.83	1.05	11325	1692	1652	1600	1560	1508	1627	1535	633	481	500	1190	1	1	126631721	2055	-1623.00	1.07	12	0.07	-1.00	1511.00	2760	20240418	-41.20	1450	20240805	11.93	2760	-41.20	20240418	1450	11.93	20240805	2760	-41.20	20240418	1450	11.93	20240805	3.81	N	018470	500	633 억	1326924	N	N	0	N	N
39	20240924	110331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1625	11	2	0.68	122091994	75207	49.59	1632	1634	1617	2095	1130	1614	1623.41	1.05	8156	1692	1652	1600	1560	1508	1627	1535	633	481	500	1190	1	1	126631721	2058	-1625.00	1.08	12	0.06	-1.00	1511.00	2760	20240418	-41.12	1450	20240805	12.07	2760	-41.12	20240418	1450	12.07	20240805	2760	-41.12	20240418	1450	12.07	20240805	3.81	N	018470	500	633 억	1326924	N	N	0	N	N
40	20240924	100330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1630	16	2	0.99	87461633	53828	35.49	1632	1634	1617	2095	1130	1614	1624.84	1.05	7213	1692	1652	1600	1560	1508	1627	1535	633	481	500	1190	1	1	126631721	2064	-1630.00	1.08	12	0.04	-1.00	1511.00	2760	20240418	-40.94	1450	20240805	12.41	2760	-40.94	20240418	1450	12.41	20240805	2760	-40.94	20240418	1450	12.41	20240805	3.81	N	018470	500	633 억	1326924	N	N	0	N	N
41	20240924	090330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1617	3	2	0.19	17268425	10618	7.00	1632	1632	1617	2095	1130	1614	1626.33	1.05	-4322	1692	1652	1600	1560	1508	1627	1535	633	481	500	1190	1	1	126631721	2048	-1617.00	1.07	12	0.01	-1.00	1511.00	2760	20240418	-41.41	1450	20240805	11.52	2760	-41.41	20240418	1450	11.52	20240805	2760	-41.41	20240418	1450	11.52	20240805	3.81	N	018470	500	633 억	1326924	N	N	0	N	N
42	20240923	160330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1614	-3	5	-0.19	245398429	151533	70.18	1640	1640	1548	2100	1132	1617	1619.44	1.05	-8239	1646	1631	1619	1604	1592	1639	1612	633	483	500	1190	1	1	126631721	2044	-1614.00	1.07	12	0.12	-1.00	1511.00	2760	20240418	-41.52	1450	20240805	11.31	2760	-41.52	20240418	1450	11.31	20240805	2760	-41.52	20240418	1450	11.31	20240805	3.80	N	018470	500	633 억	1335163	N	N	0	N	N
43	20240923	150330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1620	3	2	0.19	211157135	130350	60.37	1640	1640	1548	2100	1132	1617	1619.92	1.05	-8024	1646	1631	1619	1604	1592	1639	1612	633	483	500	1190	1	1	126631721	2051	-1620.00	1.07	12	0.10	-1.00	1511.00	2760	20240418	-41.30	1450	20240805	11.72	2760	-41.30	20240418	1450	11.72	20240805	2760	-41.30	20240418	1450	11.72	20240805	3.80	N	018470	500	633 억	1335163	N	N	0	N	N
44	20240923	140331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1619	2	2	0.12	181016425	111741	51.75	1640	1640	1548	2100	1132	1617	1619.96	1.05	-5788	1646	1631	1619	1604	1592	1639	1612	633	483	500	1190	1	1	126631721	2050	-1619.00	1.07	12	0.09	-1.00	1511.00	2760	20240418	-41.34	1450	20240805	11.66	2760	-41.34	20240418	1450	11.66	20240805	2760	-41.34	20240418	1450	11.66	20240805	3.80	N	018470	500	633 억	1335163	N	N	0	N	N
45	20240923	130330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1619	2	2	0.12	167937406	103671	48.01	1640	1640	1548	2100	1132	1617	1619.91	1.05	-5670	1646	1631	1619	1604	1592	1639	1612	633	483	500	1190	1	1	126631721	2050	-1619.00	1.07	12	0.08	-1.00	1511.00	2760	20240418	-41.34	1450	20240805	11.66	2760	-41.34	20240418	1450	11.66	20240805	2760	-41.34	20240418	1450	11.66	20240805	3.80	N	018470	500	633 억	1335163	N	N	0	N	N
46	20240923	120330	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1621	4	2	0.25	152886512	94377	43.71	1640	1640	1548	2100	1132	1617	1619.96	1.05	-6514	1646	1631	1619	1604	1592	1639	1612	633	483	500	1190	1	1	126631721	2053	-1621.00	1.07	12	0.07	-1.00	1511.00	2760	20240418	-41.27	1450	20240805	11.79	2760	-41.27	20240418	1450	11.79	20240805	2760	-41.27	20240418	1450	11.79	20240805	3.80	N	018470	500	633 억	1335163	N	N	0	N	N
47	20240923	110331	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1620	3	2	0.19	135761868	83832	38.82	1640	1640	1548	2100	1132	1617	1619.45	1.05	-6495	1646	1631	1619	1604	1592	1639	1612	633	483	500	1190	1	1	126631721	2051	-1620.00	1.07	12	0.07	-1.00	1511.00	2760	20240418	-41.30	1450	20240805	11.72	2760	-41.30	20240418	1450	11.72	20240805	2760	-41.30	20240418	1450	11.72	20240805	3.80	N	018470	500	633 억	1335163	N	N	0	N	N
48	20240923	100329	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1622	5	2	0.31	104314762	64466	29.85	1640	1640	1548	2100	1132	1617	1618.14	1.05	-12268	1646	1631	1619	1604	1592	1639	1612	633	483	500	1190	1	1	126631721	2054	-1622.00	1.07	12	0.05	-1.00	1511.00	2760	20240418	-41.23	1450	20240805	11.86	2760	-41.23	20240418	1450	11.86	20240805	2760	-41.23	20240418	1450	11.86	20240805	3.80	N	018470	500	633 억	1335163	N	N	0	N	N
49	20240923	090328	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1605	-12	5	-0.74	52220538	32249	14.93	1640	1640	1548	2100	1132	1617	1619.29	1.05	-7421	1646	1631	1619	1604	1592	1639	1612	633	483	500	1190	1	1	126631721	2032	-1605.00	1.06	12	0.03	-1.00	1511.00	2760	20240418	-41.85	1450	20240805	10.69	2760	-41.85	20240418	1450	10.69	20240805	2760	-41.85	20240418	1450	10.69	20240805	3.80	N	018470	500	633 억	1335163	N	N	0	N	N
50	20240913	160315	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1600	39	2	2.50	638154450	395970	108.42	1581	1642	1580	2025	1093	1561	1611.64	1.04	-30656	1641	1601	1581	1541	1521	1591	1531	633	464	500	1150	1	1	126631721	2026	-1600.00	1.06	12	0.31	-1.00	1511.00	2760	20240418	-42.03	1450	20240805	10.34	2760	-42.03	20240418	1450	10.34	20240805	2760	-42.03	20240418	1450	10.34	20240805	3.78	N	018470	500	633 억	1312840	N	N	9	N	N
51	20240913	150319	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1600	39	2	2.50	609218422	377890	103.47	1581	1642	1580	2025	1093	1561	1612.16	1.04	-36950	1641	1601	1581	1541	1521	1591	1531	633	464	500	1150	1	1	126631721	2026	-1600.00	1.06	12	0.30	-1.00	1511.00	2760	20240418	-42.03	1450	20240805	10.34	2760	-42.03	20240418	1450	10.34	20240805	2760	-42.03	20240418	1450	10.34	20240805	3.78	N	018470	500	633 억	1312840	N	N	0	N	N
52	20240913	140319	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1587	26	2	1.67	563471011	349267	95.63	1581	1642	1580	2025	1093	1561	1613.30	1.04	-38602	1641	1601	1581	1541	1521	1591	1531	633	464	500	1150	1	1	126631721	2010	-1587.00	1.05	12	0.28	-1.00	1511.00	2760	20240418	-42.50	1450	20240805	9.45	2760	-42.50	20240418	1450	9.45	20240805	2760	-42.50	20240418	1450	9.45	20240805	3.78	N	018470	500	633 억	1312840	N	N	0	N	N
53	20240913	130317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1593	32	2	2.05	538747541	333689	91.36	1581	1642	1580	2025	1093	1561	1614.52	1.04	-37702	1641	1601	1581	1541	1521	1591	1531	633	464	500	1150	1	1	126631721	2017	-1593.00	1.05	12	0.26	-1.00	1511.00	2760	20240418	-42.28	1450	20240805	9.86	2760	-42.28	20240418	1450	9.86	20240805	2760	-42.28	20240418	1450	9.86	20240805	3.78	N	018470	500	633 억	1312840	N	N	0	N	N
54	20240913	120318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1599	38	2	2.43	518727519	321098	87.92	1581	1642	1580	2025	1093	1561	1615.48	1.04	-35091	1641	1601	1581	1541	1521	1591	1531	633	464	500	1150	1	1	126631721	2025	-1599.00	1.06	12	0.25	-1.00	1511.00	2760	20240418	-42.07	1450	20240805	10.28	2760	-42.07	20240418	1450	10.28	20240805	2760	-42.07	20240418	1450	10.28	20240805	3.78	N	018470	500	633 억	1312840	N	N	0	N	N
55	20240913	110318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1609	48	2	3.07	439963737	271903	74.45	1581	1642	1580	2025	1093	1561	1618.09	1.04	-7640	1641	1601	1581	1541	1521	1591	1531	633	464	500	1150	1	1	126631721	2038	-1609.00	1.06	12	0.21	-1.00	1511.00	2760	20240418	-41.70	1450	20240805	10.97	2760	-41.70	20240418	1450	10.97	20240805	2760	-41.70	20240418	1450	10.97	20240805	3.78	N	018470	500	633 억	1312840	N	N	0	N	N
56	20240913	100318	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1600	39	2	2.50	395402665	244206	66.86	1581	1642	1580	2025	1093	1561	1619.14	1.04	272	1641	1601	1581	1541	1521	1591	1531	633	464	500	1150	1	1	126631721	2026	-1600.00	1.06	12	0.19	-1.00	1511.00	2760	20240418	-42.03	1450	20240805	10.34	2760	-42.03	20240418	1450	10.34	20240805	2760	-42.03	20240418	1450	10.34	20240805	3.78	N	018470	500	633 억	1312840	N	N	0	N	N
57	20240913	090319	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1600	39	2	2.50	19325274	12183	3.34	1581	1600	1580	2025	1093	1561	1586.25	1.04	4088	1641	1601	1581	1541	1521	1591	1531	633	464	500	1150	1	1	126631721	2026	-1600.00	1.06	12	0.01	-1.00	1511.00	2760	20240418	-42.03	1450	20240805	10.34	2760	-42.03	20240418	1450	10.34	20240805	2760	-42.03	20240418	1450	10.34	20240805	3.78	N	018470	500	633 억	1312840	N	N	0	N	N
58	20240912	160317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1561	3	2	0.19	553381871	349503	229.94	1569	1621	1561	2025	1091	1558	1583.37	0.92	153423	1592	1575	1557	1540	1522	1583	1548	633	467	500	1150	1	1	126631721	1977	-1561.00	1.03	12	0.28	-1.00	1511.00	2760	20240418	-43.44	1450	20240805	7.66	2760	-43.44	20240418	1450	7.66	20240805	2760	-43.44	20240418	1450	7.66	20240805	3.73	N	018470	500	633 억	1161923	N	N	0	N	N
59	20240912	150317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1617	59	2	3.79	344007803	215791	141.97	1569	1618	1569	2025	1091	1558	1594.17	0.92	97616	1592	1575	1557	1540	1522	1583	1548	633	467	500	1150	1	1	126631721	2048	-1617.00	1.07	12	0.17	-1.00	1511.00	2760	20240418	-41.41	1450	20240805	11.52	2760	-41.41	20240418	1450	11.52	20240805	2760	-41.41	20240418	1450	11.52	20240805	3.73	N	018470	500	633 억	1161923	N	N	0	N	N
60	20240912	140317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1599	41	2	2.63	285428877	179382	118.01	1569	1602	1569	2025	1091	1558	1591.18	0.92	86409	1592	1575	1557	1540	1522	1583	1548	633	467	500	1150	1	1	126631721	2025	-1599.00	1.06	12	0.14	-1.00	1511.00	2760	20240418	-42.07	1450	20240805	10.28	2760	-42.07	20240418	1450	10.28	20240805	2760	-42.07	20240418	1450	10.28	20240805	3.73	N	018470	500	633 억	1161923	N	N	0	N	N
61	20240912	130316	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1592	34	2	2.18	203485793	128027	84.23	1569	1597	1569	2025	1091	1558	1589.40	0.92	50473	1592	1575	1557	1540	1522	1583	1548	633	467	500	1150	1	1	126631721	2016	-1592.00	1.05	12	0.10	-1.00	1511.00	2760	20240418	-42.32	1450	20240805	9.79	2760	-42.32	20240418	1450	9.79	20240805	2760	-42.32	20240418	1450	9.79	20240805	3.73	N	018470	500	633 억	1161923	N	N	0	N	N
62	20240912	120315	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1590	32	2	2.05	198726691	125035	82.26	1569	1597	1569	2025	1091	1558	1589.37	0.92	49995	1592	1575	1557	1540	1522	1583	1548	633	467	500	1150	1	1	126631721	2013	-1590.00	1.05	12	0.10	-1.00	1511.00	2760	20240418	-42.39	1450	20240805	9.66	2760	-42.39	20240418	1450	9.66	20240805	2760	-42.39	20240418	1450	9.66	20240805	3.73	N	018470	500	633 억	1161923	N	N	0	N	N
63	20240912	110316	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1589	31	2	1.99	190259241	119706	78.75	1569	1597	1569	2025	1091	1558	1589.39	0.92	48195	1592	1575	1557	1540	1522	1583	1548	633	467	500	1150	1	1	126631721	2012	-1589.00	1.05	12	0.09	-1.00	1511.00	2760	20240418	-42.43	1450	20240805	9.59	2760	-42.43	20240418	1450	9.59	20240805	2760	-42.43	20240418	1450	9.59	20240805	3.73	N	018470	500	633 억	1161923	N	N	0	N	N
64	20240912	100316	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1587	29	2	1.86	132138464	83196	54.73	1569	1597	1569	2025	1091	1558	1588.28	0.92	37832	1592	1575	1557	1540	1522	1583	1548	633	467	500	1150	1	1	126631721	2010	-1587.00	1.05	12	0.07	-1.00	1511.00	2760	20240418	-42.50	1450	20240805	9.45	2760	-42.50	20240418	1450	9.45	20240805	2760	-42.50	20240418	1450	9.45	20240805	3.73	N	018470	500	633 억	1161923	N	N	0	N	N
65	20240912	090317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1576	18	2	1.16	19615224	12470	8.20	1569	1576	1569	2025	1091	1558	1572.99	0.92	-442	1592	1575	1557	1540	1522	1583	1548	633	467	500	1150	1	1	126631721	1996	-1576.00	1.04	12	0.01	-1.00	1511.00	2760	20240418	-42.90	1450	20240805	8.69	2760	-42.90	20240418	1450	8.69	20240805	2760	-42.90	20240418	1450	8.69	20240805	3.73	N	018470	500	633 억	1161923	N	N	0	N	N
66	20240911	160312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1558	9	2	0.58	233500013	149910	89.57	1539	1574	1539	2010	1085	1549	1557.60	0.88	39127	1589	1568	1553	1532	1517	1561	1525	633	461	500	1140	1	1	126631721	1973	-1558.00	1.03	12	0.12	-1.00	1511.00	2760	20240418	-43.55	1450	20240805	7.45	2760	-43.55	20240418	1450	7.45	20240805	2760	-43.55	20240418	1450	7.45	20240805	3.77	N	018470	500	633 억	1119346	N	N	0	N	N
67	20240911	150313	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1543	-6	5	-0.39	201846613	129523	77.39	1539	1574	1539	2010	1085	1549	1558.38	0.88	22283	1589	1568	1553	1532	1517	1561	1525	633	461	500	1140	1	1	126631721	1954	-1543.00	1.02	12	0.10	-1.00	1511.00	2760	20240418	-44.09	1450	20240805	6.41	2760	-44.09	20240418	1450	6.41	20240805	2760	-44.09	20240418	1450	6.41	20240805	3.77	N	018470	500	633 억	1119346	N	N	0	N	N
68	20240911	140314	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1560	11	2	0.71	146106180	93610	55.93	1539	1574	1539	2010	1085	1549	1560.80	0.88	28818	1589	1568	1553	1532	1517	1561	1525	633	461	500	1140	1	1	126631721	1975	-1560.00	1.03	12	0.07	-1.00	1511.00	2760	20240418	-43.48	1450	20240805	7.59	2760	-43.48	20240418	1450	7.59	20240805	2760	-43.48	20240418	1450	7.59	20240805	3.77	N	018470	500	633 억	1119346	N	N	0	N	N
69	20240911	130312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1560	11	2	0.71	130450132	83591	49.95	1539	1574	1539	2010	1085	1549	1560.58	0.88	25606	1589	1568	1553	1532	1517	1561	1525	633	461	500	1140	1	1	126631721	1975	-1560.00	1.03	12	0.07	-1.00	1511.00	2760	20240418	-43.48	1450	20240805	7.59	2760	-43.48	20240418	1450	7.59	20240805	2760	-43.48	20240418	1450	7.59	20240805	3.77	N	018470	500	633 억	1119346	N	N	0	N	N
70	20240911	120317	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1556	7	2	0.45	105701371	67685	40.44	1539	1574	1539	2010	1085	1549	1561.67	0.88	12802	1589	1568	1553	1532	1517	1561	1525	633	461	500	1140	1	1	126631721	1970	-1556.00	1.03	12	0.05	-1.00	1511.00	2760	20240418	-43.62	1450	20240805	7.31	2760	-43.62	20240418	1450	7.31	20240805	2760	-43.62	20240418	1450	7.31	20240805	3.77	N	018470	500	633 억	1119346	N	N	0	N	N
71	20240911	110310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1553	4	2	0.26	91963791	58841	35.16	1539	1574	1539	2010	1085	1549	1562.92	0.88	11017	1589	1568	1553	1532	1517	1561	1525	633	461	500	1140	1	1	126631721	1967	-1553.00	1.03	12	0.05	-1.00	1511.00	2760	20240418	-43.73	1450	20240805	7.10	2760	-43.73	20240418	1450	7.10	20240805	2760	-43.73	20240418	1450	7.10	20240805	3.77	N	018470	500	633 억	1119346	N	N	0	N	N
72	20240911	100311	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1570	21	2	1.36	73536782	47011	28.09	1539	1574	1539	2010	1085	1549	1564.25	0.88	13969	1589	1568	1553	1532	1517	1561	1525	633	461	500	1140	1	1	126631721	1988	-1570.00	1.04	12	0.04	-1.00	1511.00	2760	20240418	-43.12	1450	20240805	8.28	2760	-43.12	20240418	1450	8.28	20240805	2760	-43.12	20240418	1450	8.28	20240805	3.77	N	018470	500	633 억	1119346	N	N	0	N	N
73	20240911	090314	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1557	8	2	0.52	3358940	2180	1.30	1539	1557	1539	2010	1085	1549	1540.80	0.88	286	1589	1568	1553	1532	1517	1561	1525	633	461	500	1140	1	1	126631721	1972	-1557.00	1.03	12	0.00	-1.00	1511.00	2760	20240418	-43.59	1450	20240805	7.38	2760	-43.59	20240418	1450	7.38	20240805	2760	-43.59	20240418	1450	7.38	20240805	3.77	N	018470	500	633 억	1119346	N	N	0	N	N
74	20240910	160312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1549	-3	5	-0.19	258111275	165973	74.20	1552	1574	1538	2015	1087	1552	1555.14	0.94	-68700	1616	1584	1533	1501	1450	1600	1517	633	463	500	1140	1	1	126631721	1962	-1549.00	1.03	12	0.13	-1.00	1511.00	2760	20240418	-43.88	1450	20240805	6.83	2760	-43.88	20240418	1450	6.83	20240805	2760	-43.88	20240418	1450	6.83	20240805	3.78	N	018470	500	633 억	1192291	N	N	0	N	N
75	20240910	150314	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1540	-12	5	-0.77	251959459	161986	72.41	1552	1574	1540	2015	1087	1552	1555.44	0.94	-68652	1616	1584	1533	1501	1450	1600	1517	633	463	500	1140	1	1	126631721	1950	-1540.00	1.02	12	0.13	-1.00	1511.00	2760	20240418	-44.20	1450	20240805	6.21	2760	-44.20	20240418	1450	6.21	20240805	2760	-44.20	20240418	1450	6.21	20240805	3.78	N	018470	500	633 억	1192291	N	N	0	N	N
76	20240910	140312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1553	1	2	0.06	199099853	127857	57.16	1552	1574	1549	2015	1087	1552	1557.21	0.94	-61068	1616	1584	1533	1501	1450	1600	1517	633	463	500	1140	1	1	126631721	1967	-1553.00	1.03	12	0.10	-1.00	1511.00	2760	20240418	-43.73	1450	20240805	7.10	2760	-43.73	20240418	1450	7.10	20240805	2760	-43.73	20240418	1450	7.10	20240805	3.78	N	018470	500	633 억	1192291	N	N	0	N	N
77	20240910	130312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1556	4	2	0.26	179848930	115455	51.61	1552	1574	1549	2015	1087	1552	1557.74	0.94	-56519	1616	1584	1533	1501	1450	1600	1517	633	463	500	1140	1	1	126631721	1970	-1556.00	1.03	12	0.09	-1.00	1511.00	2760	20240418	-43.62	1450	20240805	7.31	2760	-43.62	20240418	1450	7.31	20240805	2760	-43.62	20240418	1450	7.31	20240805	3.78	N	018470	500	633 억	1192291	N	N	0	N	N
78	20240910	120312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1554	2	2	0.13	153341536	98389	43.98	1552	1574	1549	2015	1087	1552	1558.52	0.94	-57256	1616	1584	1533	1501	1450	1600	1517	633	463	500	1140	1	1	126631721	1968	-1554.00	1.03	12	0.08	-1.00	1511.00	2760	20240418	-43.70	1450	20240805	7.17	2760	-43.70	20240418	1450	7.17	20240805	2760	-43.70	20240418	1450	7.17	20240805	3.78	N	018470	500	633 억	1192291	N	N	0	N	N
79	20240910	110311	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1558	6	2	0.39	118797762	76143	34.04	1552	1574	1551	2015	1087	1552	1560.19	0.94	-44018	1616	1584	1533	1501	1450	1600	1517	633	463	500	1140	1	1	126631721	1973	-1558.00	1.03	12	0.06	-1.00	1511.00	2760	20240418	-43.55	1450	20240805	7.45	2760	-43.55	20240418	1450	7.45	20240805	2760	-43.55	20240418	1450	7.45	20240805	3.78	N	018470	500	633 억	1192291	N	N	0	N	N
80	20240910	100312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1563	11	2	0.71	100008831	64078	28.64	1552	1574	1551	2015	1087	1552	1560.74	0.94	-38027	1616	1584	1533	1501	1450	1600	1517	633	463	500	1140	1	1	126631721	1979	-1563.00	1.03	12	0.05	-1.00	1511.00	2760	20240418	-43.37	1450	20240805	7.79	2760	-43.37	20240418	1450	7.79	20240805	2760	-43.37	20240418	1450	7.79	20240805	3.78	N	018470	500	633 억	1192291	N	N	0	N	N
81	20240910	090311	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1573	21	2	1.35	7465401	4779	2.14	1552	1574	1552	2015	1087	1552	1562.13	0.94	443	1616	1584	1533	1501	1450	1600	1517	633	463	500	1140	1	1	126631721	1992	-1573.00	1.04	12	0.00	-1.00	1511.00	2760	20240418	-43.01	1450	20240805	8.48	2760	-43.01	20240418	1450	8.48	20240805	2760	-43.01	20240418	1450	8.48	20240805	3.78	N	018470	500	633 억	1192291	N	N	0	N	N
82	20240909	160308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1552	11	2	0.71	332365106	217906	67.80	1482	1565	1482	2000	1079	1541	1525.22	0.87	89153	1602	1571	1555	1524	1508	1563	1516	633	459	500	1140	1	1	126631721	1965	-1552.00	1.03	12	0.17	-1.00	1511.00	2760	20240418	-43.77	1450	20240805	7.03	2760	-43.77	20240418	1450	7.03	20240805	2760	-43.77	20240418	1450	7.03	20240805	3.84	N	018470	500	633 억	1101061	N	N	0	N	N
83	20240909	150309	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1565	24	2	1.56	320832193	210483	65.49	1482	1565	1482	2000	1079	1541	1524.27	0.87	90357	1602	1571	1555	1524	1508	1563	1516	633	459	500	1140	1	1	126631721	1982	-1565.00	1.04	12	0.17	-1.00	1511.00	2760	20240418	-43.30	1450	20240805	7.93	2760	-43.30	20240418	1450	7.93	20240805	2760	-43.30	20240418	1450	7.93	20240805	3.84	N	018470	500	633 억	1101061	N	N	0	N	N
84	20240909	140310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1541	0	3	0.00	244708626	161342	50.20	1482	1548	1482	2000	1079	1541	1516.71	0.87	73191	1602	1571	1555	1524	1508	1563	1516	633	459	500	1140	1	1	126631721	1951	-1541.00	1.02	12	0.13	-1.00	1511.00	2760	20240418	-44.17	1450	20240805	6.28	2760	-44.17	20240418	1450	6.28	20240805	2760	-44.17	20240418	1450	6.28	20240805	3.84	N	018470	500	633 억	1101061	N	N	0	N	N
85	20240909	130308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1535	-6	5	-0.39	193594211	128111	39.86	1482	1538	1482	2000	1079	1541	1511.14	0.87	48500	1602	1571	1555	1524	1508	1563	1516	633	459	500	1140	1	1	126631721	1944	-1535.00	1.02	12	0.10	-1.00	1511.00	2760	20240418	-44.38	1450	20240805	5.86	2760	-44.38	20240418	1450	5.86	20240805	2760	-44.38	20240418	1450	5.86	20240805	3.84	N	018470	500	633 억	1101061	N	N	0	N	N
86	20240909	120308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1519	-22	5	-1.43	149514127	99265	30.89	1482	1538	1482	2000	1079	1541	1506.21	0.87	29642	1602	1571	1555	1524	1508	1563	1516	633	459	500	1140	1	1	126631721	1924	-1519.00	1.01	12	0.08	-1.00	1511.00	2760	20240418	-44.96	1450	20240805	4.76	2760	-44.96	20240418	1450	4.76	20240805	2760	-44.96	20240418	1450	4.76	20240805	3.84	N	018470	500	633 억	1101061	N	N	0	N	N
87	20240909	110307	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1511	-30	5	-1.95	139974243	92980	28.93	1482	1538	1482	2000	1079	1541	1505.42	0.87	27765	1602	1571	1555	1524	1508	1563	1516	633	459	500	1140	1	1	126631721	1913	-1511.00	1.00	12	0.07	-1.00	1511.00	2760	20240418	-45.25	1450	20240805	4.21	2760	-45.25	20240418	1450	4.21	20240805	2760	-45.25	20240418	1450	4.21	20240805	3.84	N	018470	500	633 억	1101061	N	N	0	N	N
88	20240909	100310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1518	-23	5	-1.49	91397109	60824	18.93	1482	1538	1482	2000	1079	1541	1502.65	0.87	9599	1602	1571	1555	1524	1508	1563	1516	633	459	500	1140	1	1	126631721	1922	-1518.00	1.00	12	0.05	-1.00	1511.00	2760	20240418	-45.00	1450	20240805	4.69	2760	-45.00	20240418	1450	4.69	20240805	2760	-45.00	20240418	1450	4.69	20240805	3.84	N	018470	500	633 억	1101061	N	N	0	N	N
89	20240909	090307	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1508	-33	5	-2.14	13678654	9178	2.86	1482	1538	1482	2000	1079	1541	1490.37	0.87	952	1602	1571	1555	1524	1508	1563	1516	633	459	500	1140	1	1	126631721	1910	-1508.00	1.00	12	0.01	-1.00	1511.00	2760	20240418	-45.36	1450	20240805	4.00	2760	-45.36	20240418	1450	4.00	20240805	2760	-45.36	20240418	1450	4.00	20240805	3.84	N	018470	500	633 억	1101061	N	N	0	N	N
90	20240906	160305	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1541	-39	5	-2.47	494768063	319011	90.76	1564	1586	1539	2050	1106	1580	1550.95	0.89	-24570	1660	1619	1597	1556	1534	1609	1546	633	470	500	1160	1	1	126631721	1951	-1541.00	1.02	12	0.25	-1.00	1511.00	2790	20230831	-44.77	1450	20240805	6.28	2760	-44.17	20240418	1450	6.28	20240805	2760	-44.17	20240418	1450	6.28	20240805	3.86	N	018470	500	633 억	1124879	N	N	100	N	N
91	20240906	150310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1544	-36	5	-2.28	464124161	299133	85.11	1564	1586	1539	2050	1106	1580	1551.56	0.89	-18433	1660	1619	1597	1556	1534	1609	1546	633	470	500	1160	1	1	126631721	1955	-1544.00	1.02	12	0.24	-1.00	1511.00	2790	20230831	-44.66	1450	20240805	6.48	2760	-44.06	20240418	1450	6.48	20240805	2760	-44.06	20240418	1450	6.48	20240805	3.86	N	018470	500	633 억	1124879	N	N	100	N	N
92	20240906	140310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1545	-35	5	-2.22	420341364	270767	77.04	1564	1586	1539	2050	1106	1580	1552.41	0.89	-9847	1660	1619	1597	1556	1534	1609	1546	633	470	500	1160	1	1	126631721	1956	-1545.00	1.02	12	0.21	-1.00	1511.00	2790	20230831	-44.62	1450	20240805	6.55	2760	-44.02	20240418	1450	6.55	20240805	2760	-44.02	20240418	1450	6.55	20240805	3.86	N	018470	500	633 억	1124879	N	N	100	N	N
93	20240906	130306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1552	-28	5	-1.77	350623792	225772	64.24	1564	1586	1539	2050	1106	1580	1553.00	0.89	23799	1660	1619	1597	1556	1534	1609	1546	633	470	500	1160	1	1	126631721	1965	-1552.00	1.03	12	0.18	-1.00	1511.00	2790	20230831	-44.37	1450	20240805	7.03	2760	-43.77	20240418	1450	7.03	20240805	2760	-43.77	20240418	1450	7.03	20240805	3.86	N	018470	500	633 억	1124879	N	N	100	N	N
94	20240906	120309	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1546	-34	5	-2.15	312068005	200840	57.14	1564	1586	1539	2050	1106	1580	1553.81	0.89	7870	1660	1619	1597	1556	1534	1609	1546	633	470	500	1160	1	1	126631721	1958	-1546.00	1.02	12	0.16	-1.00	1511.00	2790	20230831	-44.59	1450	20240805	6.62	2760	-43.99	20240418	1450	6.62	20240805	2760	-43.99	20240418	1450	6.62	20240805	3.86	N	018470	500	633 억	1124879	N	N	100	N	N
95	20240906	110311	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1555	-25	5	-1.58	274691321	176706	50.28	1564	1586	1539	2050	1106	1580	1554.51	0.89	10948	1660	1619	1597	1556	1534	1609	1546	633	470	500	1160	1	1	126631721	1969	-1555.00	1.03	12	0.14	-1.00	1511.00	2790	20230831	-44.27	1450	20240805	7.24	2760	-43.66	20240418	1450	7.24	20240805	2760	-43.66	20240418	1450	7.24	20240805	3.86	N	018470	500	633 억	1124879	N	N	100	N	N
96	20240906	100306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1549	-31	5	-1.96	173582233	111310	31.67	1564	1586	1540	2050	1106	1580	1559.45	0.89	-11401	1660	1619	1597	1556	1534	1609	1546	633	470	500	1160	1	1	126631721	1962	-1549.00	1.03	12	0.09	-1.00	1511.00	2790	20230831	-44.48	1450	20240805	6.83	2760	-43.88	20240418	1450	6.83	20240805	2760	-43.88	20240418	1450	6.83	20240805	3.86	N	018470	500	633 억	1124879	N	N	100	N	N
97	20240906	090310	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1583	3	2	0.19	11106954	7086	2.02	1564	1584	1564	2050	1106	1580	1567.45	0.89	-1482	1660	1619	1597	1556	1534	1609	1546	633	470	500	1160	1	1	126631721	2005	-1583.00	1.05	12	0.01	-1.00	1511.00	2790	20230831	-43.26	1450	20240805	9.17	2760	-42.64	20240418	1450	9.17	20240805	2760	-42.64	20240418	1450	9.17	20240805	3.86	N	018470	500	633 억	1124879	N	N	100	N	N
98	20240905	160303	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1580	-31	5	-1.92	552382171	345636	62.44	1600	1638	1575	2090	1128	1611	1598.26	0.90	-13483	1715	1662	1636	1583	1557	1650	1571	633	479	500	1190	1	1	126631721	2001	-1580.00	1.05	12	0.27	-1.00	1511.00	2815	20230830	-43.87	1450	20240805	8.97	2760	-42.75	20240418	1450	8.97	20240805	2760	-42.75	20240418	1450	8.97	20240805	3.85	N	018470	500	633 억	1140855	N	N	100	N	N
99	20240905	150309	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1590	-21	5	-1.30	494998497	309360	55.88	1600	1638	1575	2090	1128	1611	1600.07	0.90	-22008	1715	1662	1636	1583	1557	1650	1571	633	479	500	1190	1	1	126631721	2013	-1590.00	1.05	12	0.24	-1.00	1511.00	2815	20230830	-43.52	1450	20240805	9.66	2760	-42.39	20240418	1450	9.66	20240805	2760	-42.39	20240418	1450	9.66	20240805	3.85	N	018470	500	633 억	1140855	N	N	977	N	N
100	20240905	140307	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1584	-27	5	-1.68	410060014	255761	46.20	1600	1638	1575	2090	1128	1611	1603.29	0.90	-31008	1715	1662	1636	1583	1557	1650	1571	633	479	500	1190	1	1	126631721	2006	-1584.00	1.05	12	0.20	-1.00	1511.00	2815	20230830	-43.73	1450	20240805	9.24	2760	-42.61	20240418	1450	9.24	20240805	2760	-42.61	20240418	1450	9.24	20240805	3.85	N	018470	500	633 억	1140855	N	N	977	N	N
101	20240905	130308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1589	-22	5	-1.37	341375206	212349	38.36	1600	1638	1582	2090	1128	1611	1607.61	0.90	-20874	1715	1662	1636	1583	1557	1650	1571	633	479	500	1190	1	1	126631721	2012	-1589.00	1.05	12	0.17	-1.00	1511.00	2815	20230830	-43.55	1450	20240805	9.59	2760	-42.43	20240418	1450	9.59	20240805	2760	-42.43	20240418	1450	9.59	20240805	3.85	N	018470	500	633 억	1140855	N	N	977	N	N
102	20240905	120305	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1599	-12	5	-0.74	290449249	180270	32.56	1600	1638	1588	2090	1128	1611	1611.19	0.90	-9660	1715	1662	1636	1583	1557	1650	1571	633	479	500	1190	1	1	126631721	2025	-1599.00	1.06	12	0.14	-1.00	1511.00	2815	20230830	-43.20	1450	20240805	10.28	2760	-42.07	20240418	1450	10.28	20240805	2760	-42.07	20240418	1450	10.28	20240805	3.85	N	018470	500	633 억	1140855	N	N	977	N	N
103	20240905	110306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1607	-4	5	-0.25	162821059	100292	18.12	1600	1638	1600	2090	1128	1611	1623.47	0.90	-17247	1715	1662	1636	1583	1557	1650	1571	633	479	500	1190	1	1	126631721	2035	-1607.00	1.06	12	0.08	-1.00	1511.00	2815	20230830	-42.91	1450	20240805	10.83	2760	-41.78	20240418	1450	10.83	20240805	2760	-41.78	20240418	1450	10.83	20240805	3.85	N	018470	500	633 억	1140855	N	N	977	N	N
104	20240905	100306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1635	24	2	1.49	80875218	49676	8.97	1600	1638	1600	2090	1128	1611	1628.05	0.90	4955	1715	1662	1636	1583	1557	1650	1571	633	479	500	1190	1	1	126631721	2070	-1635.00	1.08	12	0.04	-1.00	1511.00	2815	20230830	-41.92	1450	20240805	12.76	2760	-40.76	20240418	1450	12.76	20240805	2760	-40.76	20240418	1450	12.76	20240805	3.85	N	018470	500	633 억	1140855	N	N	977	N	N
105	20240905	090308	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1626	15	2	0.93	18864485	11681	2.11	1600	1630	1600	2090	1128	1611	1614.97	0.90	-2928	1715	1662	1636	1583	1557	1650	1571	633	479	500	1190	1	1	126631721	2059	-1626.00	1.08	12	0.01	-1.00	1511.00	2815	20230830	-42.24	1450	20240805	12.14	2760	-41.09	20240418	1450	12.14	20240805	2760	-41.09	20240418	1450	12.14	20240805	3.85	N	018470	500	633 억	1140855	N	N	977	N	N
106	20240904	160302	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1611	-92	5	-5.40	898152703	550760	203.47	1689	1689	1610	2210	1193	1703	1630.82	1.07	-213535	1734	1718	1709	1693	1684	1726	1701	633	507	500	1260	1	1	126631721	2040	-1611.00	1.07	12	0.43	-1.00	1511.00	2815	20230830	-42.77	1450	20240805	11.10	2760	-41.63	20240418	1450	11.10	20240805	2760	-41.63	20240418	1450	11.10	20240805	3.86	N	018470	500	633 억	1357344	N	N	977	N	N
107	20240904	150305	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1614	-89	5	-5.23	841997347	515935	190.61	1689	1689	1610	2210	1193	1703	1631.98	1.07	-205850	1734	1718	1709	1693	1684	1726	1701	633	507	500	1260	1	1	126631721	2044	-1614.00	1.07	12	0.41	-1.00	1511.00	2815	20230830	-42.66	1450	20240805	11.31	2760	-41.52	20240418	1450	11.31	20240805	2760	-41.52	20240418	1450	11.31	20240805	3.86	N	018470	500	633 억	1357344	N	N	81	N	N
108	20240904	140305	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1629	-74	5	-4.35	703847475	430385	159.00	1689	1689	1620	2210	1193	1703	1635.39	1.07	-189377	1734	1718	1709	1693	1684	1726	1701	633	507	500	1260	1	1	126631721	2063	-1629.00	1.08	12	0.34	-1.00	1511.00	2815	20230830	-42.13	1450	20240805	12.34	2760	-40.98	20240418	1450	12.34	20240805	2760	-40.98	20240418	1450	12.34	20240805	3.86	N	018470	500	633 억	1357344	N	N	81	N	N
109	20240904	130304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1629	-74	5	-4.35	672701524	411209	151.92	1689	1689	1620	2210	1193	1703	1635.91	1.07	-178834	1734	1718	1709	1693	1684	1726	1701	633	507	500	1260	1	1	126631721	2063	-1629.00	1.08	12	0.32	-1.00	1511.00	2815	20230830	-42.13	1450	20240805	12.34	2760	-40.98	20240418	1450	12.34	20240805	2760	-40.98	20240418	1450	12.34	20240805	3.86	N	018470	500	633 억	1357344	N	N	81	N	N
110	20240904	120303	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1631	-72	5	-4.23	520528455	317569	117.32	1689	1689	1624	2210	1193	1703	1639.10	1.07	-160925	1734	1718	1709	1693	1684	1726	1701	633	507	500	1260	1	1	126631721	2065	-1631.00	1.08	12	0.25	-1.00	1511.00	2815	20230830	-42.06	1450	20240805	12.48	2760	-40.91	20240418	1450	12.48	20240805	2760	-40.91	20240418	1450	12.48	20240805	3.86	N	018470	500	633 억	1357344	N	N	81	N	N
111	20240904	110304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1632	-71	5	-4.17	454282965	277044	102.35	1689	1689	1624	2210	1193	1703	1639.75	1.07	-147153	1734	1718	1709	1693	1684	1726	1701	633	507	500	1260	1	1	126631721	2067	-1632.00	1.08	12	0.22	-1.00	1511.00	2815	20230830	-42.02	1450	20240805	12.55	2760	-40.87	20240418	1450	12.55	20240805	2760	-40.87	20240418	1450	12.55	20240805	3.86	N	018470	500	633 억	1357344	N	N	81	N	N
112	20240904	100304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1626	-77	5	-4.52	384428078	234142	86.50	1689	1689	1624	2210	1193	1703	1641.86	1.07	-134389	1734	1718	1709	1693	1684	1726	1701	633	507	500	1260	1	1	126631721	2059	-1626.00	1.08	12	0.18	-1.00	1511.00	2815	20230830	-42.24	1450	20240805	12.14	2760	-41.09	20240418	1450	12.14	20240805	2760	-41.09	20240418	1450	12.14	20240805	3.86	N	018470	500	633 억	1357344	N	N	81	N	N
113	20240904	090303	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1665	-38	5	-2.23	43847886	26178	9.67	1689	1689	1665	2210	1193	1703	1674.99	1.07	-6264	1734	1718	1709	1693	1684	1726	1701	633	507	500	1260	1	1	126631721	2108	-1665.00	1.10	12	0.02	-1.00	1511.00	2815	20230830	-40.85	1450	20240805	14.83	2760	-39.67	20240418	1450	14.83	20240805	2760	-39.67	20240418	1450	14.83	20240805	3.86	N	018470	500	633 억	1357344	N	N	81	N	N
114	20240903	160300	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1703	-14	5	-0.82	453849062	264773	144.77	1700	1725	1700	2230	1202	1717	1714.13	1.08	-6248	1744	1730	1703	1689	1662	1737	1696	633	513	500	1270	1	1	126631721	2157	-1703.00	1.13	12	0.21	-1.00	1511.00	2815	20230830	-39.50	1450	20240805	17.45	2760	-38.30	20240418	1450	17.45	20240805	2760	-38.30	20240418	1450	17.45	20240805	3.87	N	018470	500	633 억	1364389	N	N	81	N	N
115	20240903	150302	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1705	-12	5	-0.70	425673890	248225	135.72	1700	1725	1700	2230	1202	1717	1714.87	1.08	-2525	1744	1730	1703	1689	1662	1737	1696	633	513	500	1270	1	1	126631721	2159	-1705.00	1.13	12	0.20	-1.00	1511.00	2815	20230830	-39.43	1450	20240805	17.59	2760	-38.22	20240418	1450	17.59	20240805	2760	-38.22	20240418	1450	17.59	20240805	3.87	N	018470	500	633 억	1364389	N	N	800	N	N
116	20240903	140301	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1711	-6	5	-0.35	349732122	203756	111.40	1700	1725	1700	2230	1202	1717	1716.43	1.08	15065	1744	1730	1703	1689	1662	1737	1696	633	513	500	1270	1	1	126631721	2167	-1711.00	1.13	12	0.16	-1.00	1511.00	2815	20230830	-39.22	1450	20240805	18.00	2760	-38.01	20240418	1450	18.00	20240805	2760	-38.01	20240418	1450	18.00	20240805	3.87	N	018470	500	633 억	1364389	N	N	800	N	N
117	20240903	130301	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1720	3	2	0.17	313317008	182530	99.80	1700	1725	1700	2230	1202	1717	1716.52	1.08	25892	1744	1730	1703	1689	1662	1737	1696	633	513	500	1270	1	1	126631721	2178	-1720.00	1.14	12	0.14	-1.00	1511.00	2815	20230830	-38.90	1450	20240805	18.62	2760	-37.68	20240418	1450	18.62	20240805	2760	-37.68	20240418	1450	18.62	20240805	3.87	N	018470	500	633 억	1364389	N	N	800	N	N
118	20240903	120259	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1717	0	3	0.00	270430872	157597	86.17	1700	1725	1700	2230	1202	1717	1715.96	1.08	33456	1744	1730	1703	1689	1662	1737	1696	633	513	500	1270	1	1	126631721	2174	-1717.00	1.14	12	0.12	-1.00	1511.00	2815	20230830	-39.01	1450	20240805	18.41	2760	-37.79	20240418	1450	18.41	20240805	2760	-37.79	20240418	1450	18.41	20240805	3.87	N	018470	500	633 억	1364389	N	N	800	N	N
119	20240903	110257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1720	3	2	0.17	220453480	128552	70.29	1700	1725	1700	2230	1202	1717	1714.90	1.08	30424	1744	1730	1703	1689	1662	1737	1696	633	513	500	1270	1	1	126631721	2178	-1720.00	1.14	12	0.10	-1.00	1511.00	2815	20230830	-38.90	1450	20240805	18.62	2760	-37.68	20240418	1450	18.62	20240805	2760	-37.68	20240418	1450	18.62	20240805	3.87	N	018470	500	633 억	1364389	N	N	800	N	N
120	20240903	100259	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1721	4	2	0.23	143523437	83733	45.78	1700	1725	1700	2230	1202	1717	1714.06	1.08	12642	1744	1730	1703	1689	1662	1737	1696	633	513	500	1270	1	1	126631721	2179	-1721.00	1.14	12	0.07	-1.00	1511.00	2815	20230830	-38.86	1450	20240805	18.69	2760	-37.64	20240418	1450	18.69	20240805	2760	-37.64	20240418	1450	18.69	20240805	3.87	N	018470	500	633 억	1364389	N	N	800	N	N
121	20240903	090259	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1711	-6	5	-0.35	24649557	14476	7.91	1700	1717	1700	2230	1202	1717	1702.79	1.08	3327	1744	1730	1703	1689	1662	1737	1696	633	513	500	1270	1	1	126631721	2167	-1711.00	1.13	12	0.01	-1.00	1511.00	2815	20230830	-39.22	1450	20240805	18.00	2760	-38.01	20240418	1450	18.00	20240805	2760	-38.01	20240418	1450	18.00	20240805	3.87	N	018470	500	633 억	1364389	N	N	800	N	N
122	20240902	160257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1717	28	2	1.66	297723415	175343	86.97	1688	1717	1676	2195	1183	1689	1697.81	1.06	20926	1725	1706	1688	1669	1651	1716	1679	633	506	500	1240	1	1	126631721	2174	-1717.00	1.14	12	0.14	-1.00	1511.00	2815	20230830	-39.01	1450	20240805	18.41	2760	-37.79	20240418	1450	18.41	20240805	2760	-37.79	20240418	1450	18.41	20240805	3.89	N	018470	500	633 억	1343271	N	N	800	N	N
123	20240902	150300	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1709	20	2	1.18	252462156	148936	73.87	1688	1712	1676	2195	1183	1689	1695.11	1.06	14749	1725	1706	1688	1669	1651	1716	1679	633	506	500	1240	1	1	126631721	2164	-1709.00	1.13	12	0.12	-1.00	1511.00	2815	20230830	-39.29	1450	20240805	17.86	2760	-38.08	20240418	1450	17.86	20240805	2760	-38.08	20240418	1450	17.86	20240805	3.89	N	018470	500	633 억	1343271	N	N	100	N	N
124	20240902	140301	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1709	20	2	1.18	213247554	125938	62.46	1688	1712	1676	2195	1183	1689	1693.27	1.06	9792	1725	1706	1688	1669	1651	1716	1679	633	506	500	1240	1	1	126631721	2164	-1709.00	1.13	12	0.10	-1.00	1511.00	2815	20230830	-39.29	1450	20240805	17.86	2760	-38.08	20240418	1450	17.86	20240805	2760	-38.08	20240418	1450	17.86	20240805	3.89	N	018470	500	633 억	1343271	N	N	100	N	N
125	20240902	130259	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1699	10	2	0.59	155040756	91782	45.52	1688	1703	1676	2195	1183	1689	1689.23	1.06	5234	1725	1706	1688	1669	1651	1716	1679	633	506	500	1240	1	1	126631721	2151	-1699.00	1.12	12	0.07	-1.00	1511.00	2815	20230830	-39.64	1450	20240805	17.17	2760	-38.44	20240418	1450	17.17	20240805	2760	-38.44	20240418	1450	17.17	20240805	3.89	N	018470	500	633 억	1343271	N	N	100	N	N
126	20240902	120300	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1691	2	2	0.12	124239420	73588	36.50	1688	1703	1676	2195	1183	1689	1688.31	1.06	-3644	1725	1706	1688	1669	1651	1716	1679	633	506	500	1240	1	1	126631721	2141	-1691.00	1.12	12	0.06	-1.00	1511.00	2815	20230830	-39.93	1450	20240805	16.62	2760	-38.73	20240418	1450	16.62	20240805	2760	-38.73	20240418	1450	16.62	20240805	3.89	N	018470	500	633 억	1343271	N	N	100	N	N
127	20240902	110259	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1690	1	2	0.06	95722290	56666	28.11	1688	1703	1676	2195	1183	1689	1689.24	1.06	-7568	1725	1706	1688	1669	1651	1716	1679	633	506	500	1240	1	1	126631721	2140	-1690.00	1.12	12	0.04	-1.00	1511.00	2815	20230830	-39.96	1450	20240805	16.55	2760	-38.77	20240418	1450	16.55	20240805	2760	-38.77	20240418	1450	16.55	20240805	3.89	N	018470	500	633 억	1343271	N	N	100	N	N
128	20240902	100257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1699	10	2	0.59	68385294	40519	20.10	1688	1703	1676	2195	1183	1689	1687.73	1.06	-915	1725	1706	1688	1669	1651	1716	1679	633	506	500	1240	1	1	126631721	2151	-1699.00	1.12	12	0.03	-1.00	1511.00	2815	20230830	-39.64	1450	20240805	17.17	2760	-38.44	20240418	1450	17.17	20240805	2760	-38.44	20240418	1450	17.17	20240805	3.89	N	018470	500	633 억	1343271	N	N	100	N	N
129	20240902	090256	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1682	-7	5	-0.41	2513454	1493	0.74	1688	1689	1681	2195	1183	1689	1683.48	1.06	-1139	1725	1706	1688	1669	1651	1716	1679	633	506	500	1240	1	1	126631721	2130	-1682.00	1.11	12	0.00	-1.00	1511.00	2815	20230830	-40.25	1450	20240805	16.00	2760	-39.06	20240418	1450	16.00	20240805	2760	-39.06	20240418	1450	16.00	20240805	3.89	N	018470	500	633 억	1343271	N	N	100	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History