KissMeData/001780/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 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	20241031	160127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2315	5	2	0.22	439989620	191184	112.87	2310	2330	2265	3000	1620	2310	2301.39	1.74	44746	2370	2340	2320	2290	2270	2330	2280	484	690	500	1700	5	1	96830132	2242	11.75	0.80	12	0.20	197.00	2883.00	4520	20240326	-48.78	2150	20240909	7.67	4520	-48.78	20240326	2150	7.67	20240909	4520	-48.78	20240326	2150	7.67	20240909	3.56	N	001780	500	484 억	1682341	N	N	3	N	N
3	20241031	150129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2325	15	2	0.65	419524140	182351	107.66	2310	2330	2265	3000	1620	2310	2300.64	1.74	42759	2370	2340	2320	2290	2270	2330	2280	484	690	500	1700	5	1	96830132	2251	11.80	0.81	12	0.19	197.00	2883.00	4520	20240326	-48.56	2150	20240909	8.14	4520	-48.56	20240326	2150	8.14	20240909	4520	-48.56	20240326	2150	8.14	20240909	3.56	N	001780	500	484 억	1682341	N	N	0	N	N
4	20241031	140129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2330	20	2	0.87	356707775	155209	91.63	2310	2330	2265	3000	1620	2310	2298.24	1.74	37793	2370	2340	2320	2290	2270	2330	2280	484	690	500	1700	5	1	96830132	2256	11.83	0.81	12	0.16	197.00	2883.00	4520	20240326	-48.45	2150	20240909	8.37	4520	-48.45	20240326	2150	8.37	20240909	4520	-48.45	20240326	2150	8.37	20240909	3.56	N	001780	500	484 억	1682341	N	N	0	N	N
5	20241031	130128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2325	15	2	0.65	330328980	143841	84.92	2310	2330	2265	3000	1620	2310	2296.49	1.74	32036	2370	2340	2320	2290	2270	2330	2280	484	690	500	1700	5	1	96830132	2251	11.80	0.81	12	0.15	197.00	2883.00	4520	20240326	-48.56	2150	20240909	8.14	4520	-48.56	20240326	2150	8.14	20240909	4520	-48.56	20240326	2150	8.14	20240909	3.56	N	001780	500	484 억	1682341	N	N	0	N	N
6	20241031	120128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2315	5	2	0.22	244323115	106709	63.00	2310	2320	2265	3000	1620	2310	2289.62	1.74	144	2370	2340	2320	2290	2270	2330	2280	484	690	500	1700	5	1	96830132	2242	11.75	0.80	12	0.11	197.00	2883.00	4520	20240326	-48.78	2150	20240909	7.67	4520	-48.78	20240326	2150	7.67	20240909	4520	-48.78	20240326	2150	7.67	20240909	3.56	N	001780	500	484 억	1682341	N	N	0	N	N
7	20241031	110127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2315	5	2	0.22	209627635	91718	54.15	2310	2320	2265	3000	1620	2310	2285.57	1.74	-7035	2370	2340	2320	2290	2270	2330	2280	484	690	500	1700	5	1	96830132	2242	11.75	0.80	12	0.09	197.00	2883.00	4520	20240326	-48.78	2150	20240909	7.67	4520	-48.78	20240326	2150	7.67	20240909	4520	-48.78	20240326	2150	7.67	20240909	3.56	N	001780	500	484 억	1682341	N	N	0	N	N
8	20241031	100128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2290	-20	5	-0.87	153270180	67268	39.71	2310	2310	2265	3000	1620	2310	2278.50	1.74	-4276	2370	2340	2320	2290	2270	2330	2280	484	690	500	1700	5	1	96830132	2217	11.62	0.79	12	0.07	197.00	2883.00	4520	20240326	-49.34	2150	20240909	6.51	4520	-49.34	20240326	2150	6.51	20240909	4520	-49.34	20240326	2150	6.51	20240909	3.56	N	001780	500	484 억	1682341	N	N	0	N	N
9	20241031	090129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2290	-20	5	-0.87	9266190	4040	2.39	2310	2310	2290	3000	1620	2310	2293.61	1.74	-167	2370	2340	2320	2290	2270	2330	2280	484	690	500	1700	5	1	96830132	2217	11.62	0.79	12	0.00	197.00	2883.00	4520	20240326	-49.34	2150	20240909	6.51	4520	-49.34	20240326	2150	6.51	20240909	4520	-49.34	20240326	2150	6.51	20240909	3.56	N	001780	500	484 억	1682341	N	N	0	N	N
10	20241030	160128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2310	-15	5	-0.65	392178085	168579	87.76	2320	2350	2300	3020	1630	2325	2326.38	1.74	-5929	2371	2347	2321	2297	2271	2335	2285	484	695	500	1720	5	1	96830132	2237	11.73	0.80	12	0.17	197.00	2883.00	4520	20240326	-48.89	2150	20240909	7.44	4520	-48.89	20240326	2150	7.44	20240909	4520	-48.89	20240326	2150	7.44	20240909	3.61	N	001780	500	484 억	1684400	N	N	0	N	N
11	20241030	150129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2305	-20	5	-0.86	374735095	161032	83.83	2320	2350	2300	3020	1630	2325	2327.08	1.74	-489	2371	2347	2321	2297	2271	2335	2285	484	695	500	1720	5	1	96830132	2232	11.70	0.80	12	0.17	197.00	2883.00	4520	20240326	-49.00	2150	20240909	7.21	4520	-49.00	20240326	2150	7.21	20240909	4520	-49.00	20240326	2150	7.21	20240909	3.61	N	001780	500	484 억	1684400	N	N	0	N	N
12	20241030	140129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2335	10	2	0.43	288935465	123901	64.50	2320	2350	2315	3020	1630	2325	2331.99	1.74	7783	2371	2347	2321	2297	2271	2335	2285	484	695	500	1720	5	1	96830132	2261	11.85	0.81	12	0.13	197.00	2883.00	4520	20240326	-48.34	2150	20240909	8.60	4520	-48.34	20240326	2150	8.60	20240909	4520	-48.34	20240326	2150	8.60	20240909	3.61	N	001780	500	484 억	1684400	N	N	0	N	N
13	20241030	130129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2320	-5	5	-0.22	231376280	99088	51.58	2320	2350	2320	3020	1630	2325	2335.06	1.74	6521	2371	2347	2321	2297	2271	2335	2285	484	695	500	1720	5	1	96830132	2246	11.78	0.80	12	0.10	197.00	2883.00	4520	20240326	-48.67	2150	20240909	7.91	4520	-48.67	20240326	2150	7.91	20240909	4520	-48.67	20240326	2150	7.91	20240909	3.61	N	001780	500	484 억	1684400	N	N	0	N	N
14	20241030	120129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2335	10	2	0.43	196716005	84185	43.83	2320	2350	2320	3020	1630	2325	2336.71	1.74	9013	2371	2347	2321	2297	2271	2335	2285	484	695	500	1720	5	1	96830132	2261	11.85	0.81	12	0.09	197.00	2883.00	4520	20240326	-48.34	2150	20240909	8.60	4520	-48.34	20240326	2150	8.60	20240909	4520	-48.34	20240326	2150	8.60	20240909	3.61	N	001780	500	484 억	1684400	N	N	0	N	N
15	20241030	110129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2340	15	2	0.65	150485065	64374	33.51	2320	2350	2320	3020	1630	2325	2337.67	1.74	19703	2371	2347	2321	2297	2271	2335	2285	484	695	500	1720	5	1	96830132	2266	11.88	0.81	12	0.07	197.00	2883.00	4520	20240326	-48.23	2150	20240909	8.84	4520	-48.23	20240326	2150	8.84	20240909	4520	-48.23	20240326	2150	8.84	20240909	3.61	N	001780	500	484 억	1684400	N	N	0	N	N
16	20241030	100127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2345	20	2	0.86	94072830	40271	20.96	2320	2345	2320	3020	1630	2325	2335.99	1.74	22129	2371	2347	2321	2297	2271	2335	2285	484	695	500	1720	5	1	96830132	2271	11.90	0.81	12	0.04	197.00	2883.00	4520	20240326	-48.12	2150	20240909	9.07	4520	-48.12	20240326	2150	9.07	20240909	4520	-48.12	20240326	2150	9.07	20240909	3.61	N	001780	500	484 억	1684400	N	N	0	N	N
17	20241030	090129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2340	15	2	0.65	16502330	7112	3.70	2320	2340	2320	3020	1630	2325	2320.35	1.74	991	2371	2347	2321	2297	2271	2335	2285	484	695	500	1720	5	1	96830132	2266	11.88	0.81	12	0.01	197.00	2883.00	4520	20240326	-48.23	2150	20240909	8.84	4520	-48.23	20240326	2150	8.84	20240909	4520	-48.23	20240326	2150	8.84	20240909	3.61	N	001780	500	484 억	1684400	N	N	0	N	N
18	20241029	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2325	-15	5	-0.64	443627180	191981	137.36	2345	2345	2295	3040	1640	2340	2310.67	1.80	-55422	2396	2367	2326	2297	2256	2382	2312	484	700	500	1730	5	1	96830132	2251	11.80	0.81	12	0.20	197.00	2883.00	4520	20240326	-48.56	2150	20240909	8.14	4520	-48.56	20240326	2150	8.14	20240909	4520	-48.56	20240326	2150	8.14	20240909	3.64	N	001780	500	484 억	1747729	N	N	1	N	N
19	20241029	150128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2325	-15	5	-0.64	388332570	168251	120.38	2345	2345	2295	3040	1640	2340	2308.05	1.80	-54523	2396	2367	2326	2297	2256	2382	2312	484	700	500	1730	5	1	96830132	2251	11.80	0.81	12	0.17	197.00	2883.00	4520	20240326	-48.56	2150	20240909	8.14	4520	-48.56	20240326	2150	8.14	20240909	4520	-48.56	20240326	2150	8.14	20240909	3.64	N	001780	500	484 억	1747729	N	N	1	N	N
20	20241029	140126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2305	-35	5	-1.50	342903630	148609	106.33	2345	2345	2295	3040	1640	2340	2307.41	1.80	-57962	2396	2367	2326	2297	2256	2382	2312	484	700	500	1730	5	1	96830132	2232	11.70	0.80	12	0.15	197.00	2883.00	4520	20240326	-49.00	2150	20240909	7.21	4520	-49.00	20240326	2150	7.21	20240909	4520	-49.00	20240326	2150	7.21	20240909	3.64	N	001780	500	484 억	1747729	N	N	1	N	N
21	20241029	130127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2305	-35	5	-1.50	286372875	124048	88.76	2345	2345	2295	3040	1640	2340	2308.56	1.80	-57783	2396	2367	2326	2297	2256	2382	2312	484	700	500	1730	5	1	96830132	2232	11.70	0.80	12	0.13	197.00	2883.00	4520	20240326	-49.00	2150	20240909	7.21	4520	-49.00	20240326	2150	7.21	20240909	4520	-49.00	20240326	2150	7.21	20240909	3.64	N	001780	500	484 억	1747729	N	N	1	N	N
22	20241029	120127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2310	-30	5	-1.28	237638435	102904	73.63	2345	2345	2295	3040	1640	2340	2309.31	1.80	-42206	2396	2367	2326	2297	2256	2382	2312	484	700	500	1730	5	1	96830132	2237	11.73	0.80	12	0.11	197.00	2883.00	4520	20240326	-48.89	2150	20240909	7.44	4520	-48.89	20240326	2150	7.44	20240909	4520	-48.89	20240326	2150	7.44	20240909	3.64	N	001780	500	484 억	1747729	N	N	1	N	N
23	20241029	110121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2310	-30	5	-1.28	207511085	89854	64.29	2345	2345	2295	3040	1640	2340	2309.41	1.80	-40045	2396	2367	2326	2297	2256	2382	2312	484	700	500	1730	5	1	96830132	2237	11.73	0.80	12	0.09	197.00	2883.00	4520	20240326	-48.89	2150	20240909	7.44	4520	-48.89	20240326	2150	7.44	20240909	4520	-48.89	20240326	2150	7.44	20240909	3.64	N	001780	500	484 억	1747729	N	N	1	N	N
24	20241029	100127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2300	-40	5	-1.71	130536885	56449	40.39	2345	2345	2300	3040	1640	2340	2312.46	1.80	-21346	2396	2367	2326	2297	2256	2382	2312	484	700	500	1730	5	1	96830132	2227	11.68	0.80	12	0.06	197.00	2883.00	4520	20240326	-49.12	2150	20240909	6.98	4520	-49.12	20240326	2150	6.98	20240909	4520	-49.12	20240326	2150	6.98	20240909	3.64	N	001780	500	484 억	1747729	N	N	1	N	N
25	20241028	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2340	50	2	2.18	323674920	138542	54.80	2290	2355	2285	2975	1605	2290	2336.29	1.72	79873	2376	2332	2311	2267	2246	2322	2257	484	685	500	1690	5	1	96830132	2266	11.88	0.81	12	0.14	197.00	2883.00	4520	20240326	-48.23	2150	20240909	8.84	4520	-48.23	20240326	2150	8.84	20240909	4520	-48.23	20240326	2150	8.84	20240909	3.58	N	001780	500	484 억	1665561	N	N	1	N	N
26	20241028	150127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2350	60	2	2.62	299847730	128368	50.78	2290	2355	2285	2975	1605	2290	2335.84	1.72	73924	2376	2332	2311	2267	2246	2322	2257	484	685	500	1690	5	1	96830132	2276	11.93	0.82	12	0.13	197.00	2883.00	4520	20240326	-48.01	2150	20240909	9.30	4520	-48.01	20240326	2150	9.30	20240909	4520	-48.01	20240326	2150	9.30	20240909	3.58	N	001780	500	484 억	1665561	N	N	23	N	N
27	20241028	140127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2350	60	2	2.62	273738120	117250	46.38	2290	2355	2285	2975	1605	2290	2334.65	1.72	71193	2376	2332	2311	2267	2246	2322	2257	484	685	500	1690	5	1	96830132	2276	11.93	0.82	12	0.12	197.00	2883.00	4520	20240326	-48.01	2150	20240909	9.30	4520	-48.01	20240326	2150	9.30	20240909	4520	-48.01	20240326	2150	9.30	20240909	3.58	N	001780	500	484 억	1665561	N	N	23	N	N
28	20241028	130127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2350	60	2	2.62	247471220	106064	41.96	2290	2355	2285	2975	1605	2290	2333.23	1.72	62588	2376	2332	2311	2267	2246	2322	2257	484	685	500	1690	5	1	96830132	2276	11.93	0.82	12	0.11	197.00	2883.00	4520	20240326	-48.01	2150	20240909	9.30	4520	-48.01	20240326	2150	9.30	20240909	4520	-48.01	20240326	2150	9.30	20240909	3.58	N	001780	500	484 억	1665561	N	N	23	N	N
29	20241028	120128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2345	55	2	2.40	228955705	98184	38.84	2290	2350	2285	2975	1605	2290	2331.90	1.72	61960	2376	2332	2311	2267	2246	2322	2257	484	685	500	1690	5	1	96830132	2271	11.90	0.81	12	0.10	197.00	2883.00	4520	20240326	-48.12	2150	20240909	9.07	4520	-48.12	20240326	2150	9.07	20240909	4520	-48.12	20240326	2150	9.07	20240909	3.58	N	001780	500	484 억	1665561	N	N	23	N	N
30	20241028	110123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2350	60	2	2.62	196919670	84513	33.43	2290	2350	2285	2975	1605	2290	2330.05	1.72	51877	2376	2332	2311	2267	2246	2322	2257	484	685	500	1690	5	1	96830132	2276	11.93	0.82	12	0.09	197.00	2883.00	4520	20240326	-48.01	2150	20240909	9.30	4520	-48.01	20240326	2150	9.30	20240909	4520	-48.01	20240326	2150	9.30	20240909	3.58	N	001780	500	484 억	1665561	N	N	23	N	N
31	20241028	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2345	55	2	2.40	135032705	58049	22.96	2290	2350	2285	2975	1605	2290	2326.18	1.72	35899	2376	2332	2311	2267	2246	2322	2257	484	685	500	1690	5	1	96830132	2271	11.90	0.81	12	0.06	197.00	2883.00	4520	20240326	-48.12	2150	20240909	9.07	4520	-48.12	20240326	2150	9.07	20240909	4520	-48.12	20240326	2150	9.07	20240909	3.58	N	001780	500	484 억	1665561	N	N	23	N	N
32	20241028	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2290	0	3	0.00	7476330	3265	1.29	2290	2290	2285	2975	1605	2290	2289.84	1.72	-638	2376	2332	2311	2267	2246	2322	2257	484	685	500	1690	5	1	96830132	2217	11.62	0.79	12	0.00	197.00	2883.00	4520	20240326	-49.34	2150	20240909	6.51	4520	-49.34	20240326	2150	6.51	20240909	4520	-49.34	20240326	2150	6.51	20240909	3.58	N	001780	500	484 억	1665561	N	N	23	N	N
33	20241025	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2290	-40	5	-1.72	574979260	248147	117.88	2325	2355	2290	3025	1635	2330	2317.12	1.74	-34652	2393	2361	2338	2306	2283	2350	2295	484	695	500	1720	5	1	96830132	2217	11.62	0.79	12	0.26	197.00	2883.00	4520	20240326	-49.34	2150	20240909	6.51	4520	-49.34	20240326	2150	6.51	20240909	4520	-49.34	20240326	2150	6.51	20240909	3.64	N	001780	500	484 억	1686092	N	N	23	N	N
34	20241025	150127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2300	-30	5	-1.29	400908755	172288	81.84	2325	2355	2300	3025	1635	2330	2326.97	1.74	-39985	2393	2361	2338	2306	2283	2350	2295	484	695	500	1720	5	1	96830132	2227	11.68	0.80	12	0.18	197.00	2883.00	4520	20240326	-49.12	2150	20240909	6.98	4520	-49.12	20240326	2150	6.98	20240909	4520	-49.12	20240326	2150	6.98	20240909	3.64	N	001780	500	484 억	1686092	N	N	6	N	N
35	20241025	140127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2320	-10	5	-0.43	312081855	133858	63.59	2325	2355	2320	3025	1635	2330	2331.44	1.74	-24895	2393	2361	2338	2306	2283	2350	2295	484	695	500	1720	5	1	96830132	2246	11.78	0.80	12	0.14	197.00	2883.00	4520	20240326	-48.67	2150	20240909	7.91	4520	-48.67	20240326	2150	7.91	20240909	4520	-48.67	20240326	2150	7.91	20240909	3.64	N	001780	500	484 억	1686092	N	N	6	N	N
36	20241025	130127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2330	0	3	0.00	246223365	105595	50.16	2325	2355	2320	3025	1635	2330	2331.77	1.74	-12389	2393	2361	2338	2306	2283	2350	2295	484	695	500	1720	5	1	96830132	2256	11.83	0.81	12	0.11	197.00	2883.00	4520	20240326	-48.45	2150	20240909	8.37	4520	-48.45	20240326	2150	8.37	20240909	4520	-48.45	20240326	2150	8.37	20240909	3.64	N	001780	500	484 억	1686092	N	N	6	N	N
37	20241025	120127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2330	0	3	0.00	190874375	81887	38.90	2325	2355	2320	3025	1635	2330	2330.95	1.74	-22834	2393	2361	2338	2306	2283	2350	2295	484	695	500	1720	5	1	96830132	2256	11.83	0.81	12	0.08	197.00	2883.00	4520	20240326	-48.45	2150	20240909	8.37	4520	-48.45	20240326	2150	8.37	20240909	4520	-48.45	20240326	2150	8.37	20240909	3.64	N	001780	500	484 억	1686092	N	N	6	N	N
38	20241025	110127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2325	-5	5	-0.21	132247495	56748	26.96	2325	2355	2320	3025	1635	2330	2330.43	1.74	-23294	2393	2361	2338	2306	2283	2350	2295	484	695	500	1720	5	1	96830132	2251	11.80	0.81	12	0.06	197.00	2883.00	4520	20240326	-48.56	2150	20240909	8.14	4520	-48.56	20240326	2150	8.14	20240909	4520	-48.56	20240326	2150	8.14	20240909	3.64	N	001780	500	484 억	1686092	N	N	6	N	N
39	20241025	100127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2325	-5	5	-0.21	87529000	37547	17.84	2325	2355	2320	3025	1635	2330	2331.18	1.74	-10757	2393	2361	2338	2306	2283	2350	2295	484	695	500	1720	5	1	96830132	2251	11.80	0.81	12	0.04	197.00	2883.00	4520	20240326	-48.56	2150	20240909	8.14	4520	-48.56	20240326	2150	8.14	20240909	4520	-48.56	20240326	2150	8.14	20240909	3.64	N	001780	500	484 억	1686092	N	N	6	N	N
40	20241025	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2355	25	2	1.07	20231955	8694	4.13	2325	2355	2325	3025	1635	2330	2327.12	1.74	940	2393	2361	2338	2306	2283	2350	2295	484	695	500	1720	5	1	96830132	2280	11.95	0.82	12	0.01	197.00	2883.00	4520	20240326	-47.90	2150	20240909	9.53	4520	-47.90	20240326	2150	9.53	20240909	4520	-47.90	20240326	2150	9.53	20240909	3.64	N	001780	500	484 억	1686092	N	N	6	N	N
41	20241024	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2330	-50	5	-2.10	489353910	209921	83.43	2355	2370	2315	3090	1670	2380	2331.13	1.80	-55291	2460	2420	2365	2325	2270	2440	2345	484	710	500	1760	5	1	96830132	2256	11.83	0.81	12	0.22	197.00	2883.00	4520	20240326	-48.45	2150	20240909	8.37	4520	-48.45	20240326	2150	8.37	20240909	4520	-48.45	20240326	2150	8.37	20240909	3.69	N	001780	500	484 억	1743409	N	N	6	N	N
42	20241024	150127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2325	-55	5	-2.31	456910405	195987	77.89	2355	2370	2315	3090	1670	2380	2331.33	1.80	-47929	2460	2420	2365	2325	2270	2440	2345	484	710	500	1760	5	1	96830132	2251	11.80	0.81	12	0.20	197.00	2883.00	4520	20240326	-48.56	2150	20240909	8.14	4520	-48.56	20240326	2150	8.14	20240909	4520	-48.56	20240326	2150	8.14	20240909	3.69	N	001780	500	484 억	1743409	N	N	56	N	N
43	20241024	140126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2325	-55	5	-2.31	382140195	163810	65.10	2355	2370	2320	3090	1670	2380	2332.83	1.80	-39924	2460	2420	2365	2325	2270	2440	2345	484	710	500	1760	5	1	96830132	2251	11.80	0.81	12	0.17	197.00	2883.00	4520	20240326	-48.56	2150	20240909	8.14	4520	-48.56	20240326	2150	8.14	20240909	4520	-48.56	20240326	2150	8.14	20240909	3.69	N	001780	500	484 억	1743409	N	N	56	N	N
44	20241024	130127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2330	-50	5	-2.10	348277385	149263	59.32	2355	2370	2320	3090	1670	2380	2333.31	1.80	-39256	2460	2420	2365	2325	2270	2440	2345	484	710	500	1760	5	1	96830132	2256	11.83	0.81	12	0.15	197.00	2883.00	4520	20240326	-48.45	2150	20240909	8.37	4520	-48.45	20240326	2150	8.37	20240909	4520	-48.45	20240326	2150	8.37	20240909	3.69	N	001780	500	484 억	1743409	N	N	56	N	N
45	20241024	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2335	-45	5	-1.89	319526500	136949	54.43	2355	2370	2320	3090	1670	2380	2333.18	1.80	-33321	2460	2420	2365	2325	2270	2440	2345	484	710	500	1760	5	1	96830132	2261	11.85	0.81	12	0.14	197.00	2883.00	4520	20240326	-48.34	2150	20240909	8.60	4520	-48.34	20240326	2150	8.60	20240909	4520	-48.34	20240326	2150	8.60	20240909	3.69	N	001780	500	484 억	1743409	N	N	56	N	N
46	20241024	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2330	-50	5	-2.10	241243365	103307	41.06	2355	2370	2320	3090	1670	2380	2335.21	1.80	-23327	2460	2420	2365	2325	2270	2440	2345	484	710	500	1760	5	1	96830132	2256	11.83	0.81	12	0.11	197.00	2883.00	4520	20240326	-48.45	2150	20240909	8.37	4520	-48.45	20240326	2150	8.37	20240909	4520	-48.45	20240326	2150	8.37	20240909	3.69	N	001780	500	484 억	1743409	N	N	56	N	N
47	20241024	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2340	-40	5	-1.68	140263440	59971	23.83	2355	2370	2320	3090	1670	2380	2338.85	1.80	6121	2460	2420	2365	2325	2270	2440	2345	484	710	500	1760	5	1	96830132	2266	11.88	0.81	12	0.06	197.00	2883.00	4520	20240326	-48.23	2150	20240909	8.84	4520	-48.23	20240326	2150	8.84	20240909	4520	-48.23	20240326	2150	8.84	20240909	3.69	N	001780	500	484 억	1743409	N	N	56	N	N
48	20241024	090122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2340	-40	5	-1.68	38337910	16385	6.51	2355	2370	2320	3090	1670	2380	2339.82	1.80	2431	2460	2420	2365	2325	2270	2440	2345	484	710	500	1760	5	1	96830132	2266	11.88	0.81	12	0.02	197.00	2883.00	4520	20240326	-48.23	2150	20240909	8.84	4520	-48.23	20240326	2150	8.84	20240909	4520	-48.23	20240326	2150	8.84	20240909	3.69	N	001780	500	484 억	1743409	N	N	56	N	N
49	20241023	160127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2380	55	2	2.37	586262605	249630	61.89	2310	2405	2310	3020	1630	2325	2348.52	1.73	67709	2428	2376	2338	2286	2248	2357	2267	484	695	500	1720	5	1	96830132	2305	12.08	0.83	12	0.26	197.00	2883.00	4520	20240326	-47.35	2150	20240909	10.70	4520	-47.35	20240326	2150	10.70	20240909	4520	-47.35	20240326	2150	10.70	20240909	3.70	N	001780	500	484 억	1676069	N	N	56	N	N
50	20241023	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2380	55	2	2.37	557331710	237490	58.88	2310	2405	2310	3020	1630	2325	2346.76	1.73	69383	2428	2376	2338	2286	2248	2357	2267	484	695	500	1720	5	1	96830132	2305	12.08	0.83	12	0.25	197.00	2883.00	4520	20240326	-47.35	2150	20240909	10.70	4520	-47.35	20240326	2150	10.70	20240909	4520	-47.35	20240326	2150	10.70	20240909	3.70	N	001780	500	484 억	1676069	N	N	93	N	N
51	20241023	140127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2370	45	2	1.94	433351300	185307	45.94	2310	2380	2310	3020	1630	2325	2338.56	1.73	41905	2428	2376	2338	2286	2248	2357	2267	484	695	500	1720	5	1	96830132	2295	12.03	0.82	12	0.19	197.00	2883.00	4520	20240326	-47.57	2150	20240909	10.23	4520	-47.57	20240326	2150	10.23	20240909	4520	-47.57	20240326	2150	10.23	20240909	3.70	N	001780	500	484 억	1676069	N	N	93	N	N
52	20241023	130127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2350	25	2	1.08	351722625	150744	37.37	2310	2380	2310	3020	1630	2325	2333.24	1.73	13955	2428	2376	2338	2286	2248	2357	2267	484	695	500	1720	5	1	96830132	2276	11.93	0.82	12	0.16	197.00	2883.00	4520	20240326	-48.01	2150	20240909	9.30	4520	-48.01	20240326	2150	9.30	20240909	4520	-48.01	20240326	2150	9.30	20240909	3.70	N	001780	500	484 억	1676069	N	N	93	N	N
53	20241023	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2355	30	2	1.29	330171785	141573	35.10	2310	2380	2310	3020	1630	2325	2332.17	1.73	11061	2428	2376	2338	2286	2248	2357	2267	484	695	500	1720	5	1	96830132	2280	11.95	0.82	12	0.15	197.00	2883.00	4520	20240326	-47.90	2150	20240909	9.53	4520	-47.90	20240326	2150	9.53	20240909	4520	-47.90	20240326	2150	9.53	20240909	3.70	N	001780	500	484 억	1676069	N	N	93	N	N
54	20241023	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2350	25	2	1.08	309695600	132864	32.94	2310	2380	2310	3020	1630	2325	2330.92	1.73	4764	2428	2376	2338	2286	2248	2357	2267	484	695	500	1720	5	1	96830132	2276	11.93	0.82	12	0.14	197.00	2883.00	4520	20240326	-48.01	2150	20240909	9.30	4520	-48.01	20240326	2150	9.30	20240909	4520	-48.01	20240326	2150	9.30	20240909	3.70	N	001780	500	484 억	1676069	N	N	93	N	N
55	20241023	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2340	15	2	0.65	253457115	108828	26.98	2310	2380	2310	3020	1630	2325	2328.97	1.73	-6717	2428	2376	2338	2286	2248	2357	2267	484	695	500	1720	5	1	96830132	2266	11.88	0.81	12	0.11	197.00	2883.00	4520	20240326	-48.23	2150	20240909	8.84	4520	-48.23	20240326	2150	8.84	20240909	4520	-48.23	20240326	2150	8.84	20240909	3.70	N	001780	500	484 억	1676069	N	N	93	N	N
56	20241023	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2330	5	2	0.22	50105930	21543	5.34	2310	2380	2310	3020	1630	2325	2325.86	1.73	5601	2428	2376	2338	2286	2248	2357	2267	484	695	500	1720	5	1	96830132	2256	11.83	0.81	12	0.02	197.00	2883.00	4520	20240326	-48.45	2150	20240909	8.37	4520	-48.45	20240326	2150	8.37	20240909	4520	-48.45	20240326	2150	8.37	20240909	3.70	N	001780	500	484 억	1676069	N	N	93	N	N
57	20241022	160125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2325	-75	5	-3.12	930153495	400195	245.95	2375	2390	2300	3120	1680	2400	2324.25	1.69	33961	2456	2427	2386	2357	2316	2407	2337	484	720	500	1770	5	1	96830132	2251	11.80	0.81	12	0.41	197.00	2883.00	4520	20240326	-48.56	2150	20240909	8.14	4520	-48.56	20240326	2150	8.14	20240909	4520	-48.56	20240326	2150	8.14	20240909	3.64	N	001780	500	484 억	1635862	N	N	93	N	N
58	20241022	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2335	-65	5	-2.71	902187330	388175	238.56	2375	2390	2300	3120	1680	2400	2324.18	1.69	36387	2456	2427	2386	2357	2316	2407	2337	484	720	500	1770	5	1	96830132	2261	11.85	0.81	12	0.40	197.00	2883.00	4520	20240326	-48.34	2150	20240909	8.60	4520	-48.34	20240326	2150	8.60	20240909	4520	-48.34	20240326	2150	8.60	20240909	3.64	N	001780	500	484 억	1635862	N	N	81	N	N
59	20241022	140127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2345	-55	5	-2.29	861580560	370776	227.87	2375	2390	2300	3120	1680	2400	2323.72	1.69	36338	2456	2427	2386	2357	2316	2407	2337	484	720	500	1770	5	1	96830132	2271	11.90	0.81	12	0.38	197.00	2883.00	4520	20240326	-48.12	2150	20240909	9.07	4520	-48.12	20240326	2150	9.07	20240909	4520	-48.12	20240326	2150	9.07	20240909	3.64	N	001780	500	484 억	1635862	N	N	81	N	N
60	20241022	130126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2330	-70	5	-2.92	816226655	351337	215.92	2375	2390	2300	3120	1680	2400	2323.20	1.69	37031	2456	2427	2386	2357	2316	2407	2337	484	720	500	1770	5	1	96830132	2256	11.83	0.81	12	0.36	197.00	2883.00	4520	20240326	-48.45	2150	20240909	8.37	4520	-48.45	20240326	2150	8.37	20240909	4520	-48.45	20240326	2150	8.37	20240909	3.64	N	001780	500	484 억	1635862	N	N	81	N	N
61	20241022	120127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2325	-75	5	-3.12	784559615	337764	207.58	2375	2390	2300	3120	1680	2400	2322.80	1.69	34141	2456	2427	2386	2357	2316	2407	2337	484	720	500	1770	5	1	96830132	2251	11.80	0.81	12	0.35	197.00	2883.00	4520	20240326	-48.56	2150	20240909	8.14	4520	-48.56	20240326	2150	8.14	20240909	4520	-48.56	20240326	2150	8.14	20240909	3.64	N	001780	500	484 억	1635862	N	N	81	N	N
62	20241022	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2310	-90	5	-3.75	421463240	180754	111.09	2375	2390	2300	3120	1680	2400	2331.70	1.69	-18950	2456	2427	2386	2357	2316	2407	2337	484	720	500	1770	5	1	96830132	2237	11.73	0.80	12	0.19	197.00	2883.00	4520	20240326	-48.89	2150	20240909	7.44	4520	-48.89	20240326	2150	7.44	20240909	4520	-48.89	20240326	2150	7.44	20240909	3.64	N	001780	500	484 억	1635862	N	N	81	N	N
63	20241022	100127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2335	-65	5	-2.71	233026415	99365	61.07	2375	2390	2315	3120	1680	2400	2345.16	1.69	-24634	2456	2427	2386	2357	2316	2407	2337	484	720	500	1770	5	1	96830132	2261	11.85	0.81	12	0.10	197.00	2883.00	4520	20240326	-48.34	2150	20240909	8.60	4520	-48.34	20240326	2150	8.60	20240909	4520	-48.34	20240326	2150	8.60	20240909	3.64	N	001780	500	484 억	1635862	N	N	81	N	N
64	20241022	090125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2390	-10	5	-0.42	16242135	6833	4.20	2375	2390	2375	3120	1680	2400	2377.01	1.69	865	2456	2427	2386	2357	2316	2407	2337	484	720	500	1770	5	1	96830132	2314	12.13	0.83	12	0.01	197.00	2883.00	4520	20240326	-47.12	2150	20240909	11.16	4520	-47.12	20240326	2150	11.16	20240909	4520	-47.12	20240326	2150	11.16	20240909	3.64	N	001780	500	484 억	1635862	N	N	81	N	N
65	20241021	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2400	-5	5	-0.21	388049955	161925	47.48	2405	2415	2345	3125	1685	2405	2396.47	1.66	24459	2518	2461	2408	2351	2298	2435	2325	484	720	500	1770	5	1	96830132	2324	12.18	0.83	12	0.17	197.00	2883.00	4520	20240326	-46.90	2150	20240909	11.63	4520	-46.90	20240326	2150	11.63	20240909	4520	-46.90	20240326	2150	11.63	20240909	3.65	N	001780	500	484 억	1610641	N	N	81	N	N
66	20241021	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2395	-10	5	-0.42	335124975	139784	40.99	2405	2415	2345	3125	1685	2405	2397.45	1.66	18244	2518	2461	2408	2351	2298	2435	2325	484	720	500	1770	5	1	96830132	2319	12.16	0.83	12	0.14	197.00	2883.00	4520	20240326	-47.01	2150	20240909	11.40	4520	-47.01	20240326	2150	11.40	20240909	4520	-47.01	20240326	2150	11.40	20240909	3.65	N	001780	500	484 억	1610641	N	N	183	N	N
67	20241021	140126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2400	-5	5	-0.21	298939100	124711	36.57	2405	2415	2345	3125	1685	2405	2397.05	1.66	16945	2518	2461	2408	2351	2298	2435	2325	484	720	500	1770	5	1	96830132	2324	12.18	0.83	12	0.13	197.00	2883.00	4520	20240326	-46.90	2150	20240909	11.63	4520	-46.90	20240326	2150	11.63	20240909	4520	-46.90	20240326	2150	11.63	20240909	3.65	N	001780	500	484 억	1610641	N	N	183	N	N
68	20241021	130126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2405	0	3	0.00	283982650	118488	34.75	2405	2415	2345	3125	1685	2405	2396.72	1.66	16877	2518	2461	2408	2351	2298	2435	2325	484	720	500	1770	5	1	96830132	2329	12.21	0.83	12	0.12	197.00	2883.00	4520	20240326	-46.79	2150	20240909	11.86	4520	-46.79	20240326	2150	11.86	20240909	4520	-46.79	20240326	2150	11.86	20240909	3.65	N	001780	500	484 억	1610641	N	N	183	N	N
69	20241021	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2405	0	3	0.00	241191590	100703	29.53	2405	2415	2345	3125	1685	2405	2395.08	1.66	16500	2518	2461	2408	2351	2298	2435	2325	484	720	500	1770	5	1	96830132	2329	12.21	0.83	12	0.10	197.00	2883.00	4520	20240326	-46.79	2150	20240909	11.86	4520	-46.79	20240326	2150	11.86	20240909	4520	-46.79	20240326	2150	11.86	20240909	3.65	N	001780	500	484 억	1610641	N	N	183	N	N
70	20241021	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2410	5	2	0.21	211879605	88530	25.96	2405	2415	2345	3125	1685	2405	2393.31	1.66	11571	2518	2461	2408	2351	2298	2435	2325	484	720	500	1770	5	1	96830132	2334	12.23	0.84	12	0.09	197.00	2883.00	4520	20240326	-46.68	2150	20240909	12.09	4520	-46.68	20240326	2150	12.09	20240909	4520	-46.68	20240326	2150	12.09	20240909	3.65	N	001780	500	484 억	1610641	N	N	183	N	N
71	20241021	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2400	-5	5	-0.21	150896080	63266	18.55	2405	2415	2345	3125	1685	2405	2385.11	1.66	10454	2518	2461	2408	2351	2298	2435	2325	484	720	500	1770	5	1	96830132	2324	12.18	0.83	12	0.07	197.00	2883.00	4520	20240326	-46.90	2150	20240909	11.63	4520	-46.90	20240326	2150	11.63	20240909	4520	-46.90	20240326	2150	11.63	20240909	3.65	N	001780	500	484 억	1610641	N	N	183	N	N
72	20241021	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2405	0	3	0.00	3559400	1480	0.43	2405	2405	2405	3125	1685	2405	2405.00	1.66	1122	2518	2461	2408	2351	2298	2435	2325	484	720	500	1770	5	1	96830132	2329	12.21	0.83	12	0.00	197.00	2883.00	4520	20240326	-46.79	2150	20240909	11.86	4520	-46.79	20240326	2150	11.86	20240909	4520	-46.79	20240326	2150	11.86	20240909	3.65	N	001780	500	484 억	1610641	N	N	183	N	N
73	20241018	160125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2405	-55	5	-2.24	816744010	339889	132.25	2460	2465	2355	3195	1725	2460	2402.80	1.70	-34520	2516	2487	2461	2432	2406	2502	2447	484	735	500	1820	5	1	96830132	2329	12.21	0.83	12	0.35	197.00	2883.00	4520	20240326	-46.79	2150	20240909	11.86	4520	-46.79	20240326	2150	11.86	20240909	4520	-46.79	20240326	2150	11.86	20240909	3.65	N	001780	500	484 억	1645854	N	N	183	N	N
74	20241018	150128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2400	-60	5	-2.44	785039250	326693	127.11	2460	2465	2355	3195	1725	2460	2402.81	1.70	-32710	2516	2487	2461	2432	2406	2502	2447	484	735	500	1820	5	1	96830132	2324	12.18	0.83	12	0.34	197.00	2883.00	4520	20240326	-46.90	2150	20240909	11.63	4520	-46.90	20240326	2150	11.63	20240909	4520	-46.90	20240326	2150	11.63	20240909	3.65	N	001780	500	484 억	1645854	N	N	51	N	N
75	20241018	140128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2370	-90	5	-3.66	696264955	289561	112.66	2460	2465	2355	3195	1725	2460	2404.36	1.70	-40721	2516	2487	2461	2432	2406	2502	2447	484	735	500	1820	5	1	96830132	2295	12.03	0.82	12	0.30	197.00	2883.00	4520	20240326	-47.57	2150	20240909	10.23	4520	-47.57	20240326	2150	10.23	20240909	4520	-47.57	20240326	2150	10.23	20240909	3.65	N	001780	500	484 억	1645854	N	N	51	N	N
76	20241018	130126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2385	-75	5	-3.05	554887850	229865	89.44	2460	2465	2380	3195	1725	2460	2413.77	1.70	-45782	2516	2487	2461	2432	2406	2502	2447	484	735	500	1820	5	1	96830132	2309	12.11	0.83	12	0.24	197.00	2883.00	4520	20240326	-47.23	2150	20240909	10.93	4520	-47.23	20240326	2150	10.93	20240909	4520	-47.23	20240326	2150	10.93	20240909	3.65	N	001780	500	484 억	1645854	N	N	51	N	N
77	20241018	120127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2395	-65	5	-2.64	493762145	204307	79.49	2460	2465	2395	3195	1725	2460	2416.55	1.70	-43302	2516	2487	2461	2432	2406	2502	2447	484	735	500	1820	5	1	96830132	2319	12.16	0.83	12	0.21	197.00	2883.00	4520	20240326	-47.01	2150	20240909	11.40	4520	-47.01	20240326	2150	11.40	20240909	4520	-47.01	20240326	2150	11.40	20240909	3.65	N	001780	500	484 억	1645854	N	N	51	N	N
78	20241018	110127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2400	-60	5	-2.44	368198955	152064	59.17	2460	2465	2400	3195	1725	2460	2421.09	1.70	-29654	2516	2487	2461	2432	2406	2502	2447	484	735	500	1820	5	1	96830132	2324	12.18	0.83	12	0.16	197.00	2883.00	4520	20240326	-46.90	2150	20240909	11.63	4520	-46.90	20240326	2150	11.63	20240909	4520	-46.90	20240326	2150	11.63	20240909	3.65	N	001780	500	484 억	1645854	N	N	51	N	N
79	20241018	100125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2415	-45	5	-1.83	207171145	85349	33.21	2460	2465	2400	3195	1725	2460	2426.95	1.70	-18644	2516	2487	2461	2432	2406	2502	2447	484	735	500	1820	5	1	96830132	2338	12.26	0.84	12	0.09	197.00	2883.00	4520	20240326	-46.57	2150	20240909	12.33	4520	-46.57	20240326	2150	12.33	20240909	4520	-46.57	20240326	2150	12.33	20240909	3.65	N	001780	500	484 억	1645854	N	N	51	N	N
80	20241018	090125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2455	-5	5	-0.20	7723870	3140	1.22	2460	2460	2455	3195	1725	2460	2459.75	1.70	-387	2516	2487	2461	2432	2406	2502	2447	484	735	500	1820	5	1	96830132	2377	12.46	0.85	12	0.00	197.00	2883.00	4520	20240326	-45.69	2150	20240909	14.19	4520	-45.69	20240326	2150	14.19	20240909	4520	-45.69	20240326	2150	14.19	20240909	3.65	N	001780	500	484 억	1645854	N	N	51	N	N
81	20241017	160125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2460	25	2	1.03	626617985	254143	124.91	2435	2490	2435	3165	1705	2435	2465.66	1.68	18260	2511	2472	2451	2412	2391	2462	2402	484	730	500	1800	5	1	96830132	2382	12.49	0.85	12	0.26	197.00	2883.00	4520	20240326	-45.58	2150	20240909	14.42	4520	-45.58	20240326	2150	14.42	20240909	4520	-45.58	20240326	2150	14.42	20240909	3.57	N	001780	500	484 억	1626471	N	N	51	N	N
82	20241017	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2465	30	2	1.23	580615525	235466	115.73	2435	2490	2435	3165	1705	2435	2465.87	1.68	19073	2511	2472	2451	2412	2391	2462	2402	484	730	500	1800	5	1	96830132	2387	12.51	0.86	12	0.24	197.00	2883.00	4520	20240326	-45.46	2150	20240909	14.65	4520	-45.46	20240326	2150	14.65	20240909	4520	-45.46	20240326	2150	14.65	20240909	3.57	N	001780	500	484 억	1626471	N	N	41	N	N
83	20241017	140125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2465	30	2	1.23	557169955	225923	111.04	2435	2490	2435	3165	1705	2435	2466.25	1.68	20499	2511	2472	2451	2412	2391	2462	2402	484	730	500	1800	5	1	96830132	2387	12.51	0.86	12	0.23	197.00	2883.00	4520	20240326	-45.46	2150	20240909	14.65	4520	-45.46	20240326	2150	14.65	20240909	4520	-45.46	20240326	2150	14.65	20240909	3.57	N	001780	500	484 억	1626471	N	N	41	N	N
84	20241017	130126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2470	35	2	1.44	519005830	210431	103.42	2435	2490	2435	3165	1705	2435	2466.45	1.68	22187	2511	2472	2451	2412	2391	2462	2402	484	730	500	1800	5	1	96830132	2392	12.54	0.86	12	0.22	197.00	2883.00	4520	20240326	-45.35	2150	20240909	14.88	4520	-45.35	20240326	2150	14.88	20240909	4520	-45.35	20240326	2150	14.88	20240909	3.57	N	001780	500	484 억	1626471	N	N	41	N	N
85	20241017	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2475	40	2	1.64	487939075	197863	97.25	2435	2490	2435	3165	1705	2435	2466.11	1.68	16930	2511	2472	2451	2412	2391	2462	2402	484	730	500	1800	5	1	96830132	2397	12.56	0.86	12	0.20	197.00	2883.00	4520	20240326	-45.24	2150	20240909	15.12	4520	-45.24	20240326	2150	15.12	20240909	4520	-45.24	20240326	2150	15.12	20240909	3.57	N	001780	500	484 억	1626471	N	N	41	N	N
86	20241017	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2485	50	2	2.05	379481455	154065	75.72	2435	2485	2435	3165	1705	2435	2463.20	1.68	12568	2511	2472	2451	2412	2391	2462	2402	484	730	500	1800	5	1	96830132	2406	12.61	0.86	12	0.16	197.00	2883.00	4520	20240326	-45.02	2150	20240909	15.58	4520	-45.02	20240326	2150	15.58	20240909	4520	-45.02	20240326	2150	15.58	20240909	3.57	N	001780	500	484 억	1626471	N	N	41	N	N
87	20241017	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2455	20	2	0.82	133726890	54560	26.82	2435	2465	2435	3165	1705	2435	2451.12	1.68	13198	2511	2472	2451	2412	2391	2462	2402	484	730	500	1800	5	1	96830132	2377	12.46	0.85	12	0.06	197.00	2883.00	4520	20240326	-45.69	2150	20240909	14.19	4520	-45.69	20240326	2150	14.19	20240909	4520	-45.69	20240326	2150	14.19	20240909	3.57	N	001780	500	484 억	1626471	N	N	41	N	N
88	20241017	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2440	5	2	0.21	6111055	2506	1.23	2435	2445	2435	3165	1705	2435	2439.25	1.68	606	2511	2472	2451	2412	2391	2462	2402	484	730	500	1800	5	1	96830132	2363	12.39	0.85	12	0.00	197.00	2883.00	4520	20240326	-46.02	2150	20240909	13.49	4520	-46.02	20240326	2150	13.49	20240909	4520	-46.02	20240326	2150	13.49	20240909	3.57	N	001780	500	484 억	1626471	N	N	41	N	N
89	20241016	160125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2435	-35	5	-1.42	488351720	198875	83.51	2480	2490	2430	3210	1730	2470	2455.52	1.69	-12044	2550	2510	2485	2445	2420	2497	2432	484	740	500	1820	5	1	96830132	2358	12.36	0.84	12	0.21	197.00	2883.00	4520	20240326	-46.13	2150	20240909	13.26	4520	-46.13	20240326	2150	13.26	20240909	4520	-46.13	20240326	2150	13.26	20240909	3.58	N	001780	500	484 억	1640343	N	N	41	N	N
90	20241016	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2445	-25	5	-1.01	404443760	164498	69.07	2480	2490	2430	3210	1730	2470	2458.46	1.69	-21391	2550	2510	2485	2445	2420	2497	2432	484	740	500	1820	5	1	96830132	2367	12.41	0.85	12	0.17	197.00	2883.00	4520	20240326	-45.91	2150	20240909	13.72	4520	-45.91	20240326	2150	13.72	20240909	4520	-45.91	20240326	2150	13.72	20240909	3.58	N	001780	500	484 억	1640343	N	N	52	N	N
91	20241016	140126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2460	-10	5	-0.40	334520045	135903	57.07	2480	2490	2450	3210	1730	2470	2461.28	1.69	-19914	2550	2510	2485	2445	2420	2497	2432	484	740	500	1820	5	1	96830132	2382	12.49	0.85	12	0.14	197.00	2883.00	4520	20240326	-45.58	2150	20240909	14.42	4520	-45.58	20240326	2150	14.42	20240909	4520	-45.58	20240326	2150	14.42	20240909	3.58	N	001780	500	484 억	1640343	N	N	52	N	N
92	20241016	130125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2455	-15	5	-0.61	303553050	123281	51.77	2480	2490	2450	3210	1730	2470	2462.11	1.69	-19737	2550	2510	2485	2445	2420	2497	2432	484	740	500	1820	5	1	96830132	2377	12.46	0.85	12	0.13	197.00	2883.00	4520	20240326	-45.69	2150	20240909	14.19	4520	-45.69	20240326	2150	14.19	20240909	4520	-45.69	20240326	2150	14.19	20240909	3.58	N	001780	500	484 억	1640343	N	N	52	N	N
93	20241016	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2470	0	3	0.00	259540345	105357	44.24	2480	2490	2450	3210	1730	2470	2463.26	1.69	-16847	2550	2510	2485	2445	2420	2497	2432	484	740	500	1820	5	1	96830132	2392	12.54	0.86	12	0.11	197.00	2883.00	4520	20240326	-45.35	2150	20240909	14.88	4520	-45.35	20240326	2150	14.88	20240909	4520	-45.35	20240326	2150	14.88	20240909	3.58	N	001780	500	484 억	1640343	N	N	52	N	N
94	20241016	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2465	-5	5	-0.20	214259665	86946	36.51	2480	2490	2450	3210	1730	2470	2464.09	1.69	-15000	2550	2510	2485	2445	2420	2497	2432	484	740	500	1820	5	1	96830132	2387	12.51	0.86	12	0.09	197.00	2883.00	4520	20240326	-45.46	2150	20240909	14.65	4520	-45.46	20240326	2150	14.65	20240909	4520	-45.46	20240326	2150	14.65	20240909	3.58	N	001780	500	484 억	1640343	N	N	52	N	N
95	20241016	100125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2470	0	3	0.00	148594515	60226	25.29	2480	2490	2450	3210	1730	2470	2467.15	1.69	-16011	2550	2510	2485	2445	2420	2497	2432	484	740	500	1820	5	1	96830132	2392	12.54	0.86	12	0.06	197.00	2883.00	4520	20240326	-45.35	2150	20240909	14.88	4520	-45.35	20240326	2150	14.88	20240909	4520	-45.35	20240326	2150	14.88	20240909	3.58	N	001780	500	484 억	1640343	N	N	52	N	N
96	20241016	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2460	-10	5	-0.40	73721695	29752	12.49	2480	2490	2460	3210	1730	2470	2478.69	1.69	-7489	2550	2510	2485	2445	2420	2497	2432	484	740	500	1820	5	1	96830132	2382	12.49	0.85	12	0.03	197.00	2883.00	4520	20240326	-45.58	2150	20240909	14.42	4520	-45.58	20240326	2150	14.42	20240909	4520	-45.58	20240326	2150	14.42	20240909	3.58	N	001780	500	484 억	1640343	N	N	52	N	N
97	20241015	160125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2470	-30	5	-1.20	544856670	220141	71.71	2500	2525	2460	3250	1750	2500	2475.01	1.70	-10320	2560	2530	2490	2460	2420	2545	2475	484	750	500	1850	5	1	96830132	2392	12.54	0.86	12	0.23	197.00	2883.00	4520	20240326	-45.35	2150	20240909	14.88	4520	-45.35	20240326	2150	14.88	20240909	4520	-45.35	20240326	2150	14.88	20240909	3.55	N	001780	500	484 억	1647785	N	N	52	N	N
98	20241015	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2470	-30	5	-1.20	507497970	205014	66.78	2500	2525	2460	3250	1750	2500	2475.39	1.70	-10311	2560	2530	2490	2460	2420	2545	2475	484	750	500	1850	5	1	96830132	2392	12.54	0.86	12	0.21	197.00	2883.00	4520	20240326	-45.35	2150	20240909	14.88	4520	-45.35	20240326	2150	14.88	20240909	4520	-45.35	20240326	2150	14.88	20240909	3.55	N	001780	500	484 억	1647785	N	N	18	N	N
99	20241015	140126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2465	-35	5	-1.40	406108115	163870	53.38	2500	2525	2460	3250	1750	2500	2478.19	1.70	-8362	2560	2530	2490	2460	2420	2545	2475	484	750	500	1850	5	1	96830132	2387	12.51	0.86	12	0.17	197.00	2883.00	4520	20240326	-45.46	2150	20240909	14.65	4520	-45.46	20240326	2150	14.65	20240909	4520	-45.46	20240326	2150	14.65	20240909	3.55	N	001780	500	484 억	1647785	N	N	18	N	N
100	20241015	130126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2465	-35	5	-1.40	384186480	154970	50.48	2500	2525	2460	3250	1750	2500	2479.06	1.70	-7738	2560	2530	2490	2460	2420	2545	2475	484	750	500	1850	5	1	96830132	2387	12.51	0.86	12	0.16	197.00	2883.00	4520	20240326	-45.46	2150	20240909	14.65	4520	-45.46	20240326	2150	14.65	20240909	4520	-45.46	20240326	2150	14.65	20240909	3.55	N	001780	500	484 억	1647785	N	N	18	N	N
101	20241015	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2470	-30	5	-1.20	300244995	120925	39.39	2500	2525	2465	3250	1750	2500	2482.86	1.70	2419	2560	2530	2490	2460	2420	2545	2475	484	750	500	1850	5	1	96830132	2392	12.54	0.86	12	0.12	197.00	2883.00	4520	20240326	-45.35	2150	20240909	14.88	4520	-45.35	20240326	2150	14.88	20240909	4520	-45.35	20240326	2150	14.88	20240909	3.55	N	001780	500	484 억	1647785	N	N	18	N	N
102	20241015	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2485	-15	5	-0.60	237274880	95468	31.10	2500	2525	2465	3250	1750	2500	2485.34	1.70	2950	2560	2530	2490	2460	2420	2545	2475	484	750	500	1850	5	1	96830132	2406	12.61	0.86	12	0.10	197.00	2883.00	4520	20240326	-45.02	2150	20240909	15.58	4520	-45.02	20240326	2150	15.58	20240909	4520	-45.02	20240326	2150	15.58	20240909	3.55	N	001780	500	484 억	1647785	N	N	18	N	N
103	20241015	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2470	-30	5	-1.20	211414895	85043	27.70	2500	2525	2465	3250	1750	2500	2485.93	1.70	9337	2560	2530	2490	2460	2420	2545	2475	484	750	500	1850	5	1	96830132	2392	12.54	0.86	12	0.09	197.00	2883.00	4520	20240326	-45.35	2150	20240909	14.88	4520	-45.35	20240326	2150	14.88	20240909	4520	-45.35	20240326	2150	14.88	20240909	3.55	N	001780	500	484 억	1647785	N	N	18	N	N
104	20241015	090125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2510	10	2	0.40	17801385	7138	2.33	2500	2510	2490	3250	1750	2500	2493.62	1.70	3309	2560	2530	2490	2460	2420	2545	2475	484	750	500	1850	5	1	96830132	2430	12.74	0.87	12	0.01	197.00	2883.00	4520	20240326	-44.47	2150	20240909	16.74	4520	-44.47	20240326	2150	16.74	20240909	4520	-44.47	20240326	2150	16.74	20240909	3.55	N	001780	500	484 억	1647785	N	N	18	N	N
105	20241014	160123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2500	5	2	0.20	749245020	301505	114.30	2485	2520	2450	3240	1750	2495	2484.89	1.65	38450	2565	2530	2510	2475	2455	2520	2465	484	745	500	1840	5	1	96830132	2421	12.69	0.87	12	0.31	197.00	2883.00	4520	20240326	-44.69	2150	20240909	16.28	4520	-44.69	20240326	2150	16.28	20240909	4520	-44.69	20240326	2150	16.28	20240909	3.56	N	001780	500	484 억	1602402	N	N	18	N	N
106	20241014	150124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2495	0	3	0.00	656795735	264496	100.27	2485	2520	2450	3240	1750	2495	2483.03	1.65	21072	2565	2530	2510	2475	2455	2520	2465	484	745	500	1840	5	1	96830132	2416	12.66	0.87	12	0.27	197.00	2883.00	4520	20240326	-44.80	2150	20240909	16.05	4520	-44.80	20240326	2150	16.05	20240909	4520	-44.80	20240326	2150	16.05	20240909	3.56	N	001780	500	484 억	1602402	N	N	62	N	N
107	20241014	140125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2495	0	3	0.00	590068550	237788	90.14	2485	2520	2450	3240	1750	2495	2481.27	1.65	5242	2565	2530	2510	2475	2455	2520	2465	484	745	500	1840	5	1	96830132	2416	12.66	0.87	12	0.25	197.00	2883.00	4520	20240326	-44.80	2150	20240909	16.05	4520	-44.80	20240326	2150	16.05	20240909	4520	-44.80	20240326	2150	16.05	20240909	3.56	N	001780	500	484 억	1602402	N	N	62	N	N
108	20241014	130124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2500	5	2	0.20	567303225	228658	86.68	2485	2520	2450	3240	1750	2495	2480.78	1.65	7368	2565	2530	2510	2475	2455	2520	2465	484	745	500	1840	5	1	96830132	2421	12.69	0.87	12	0.24	197.00	2883.00	4520	20240326	-44.69	2150	20240909	16.28	4520	-44.69	20240326	2150	16.28	20240909	4520	-44.69	20240326	2150	16.28	20240909	3.56	N	001780	500	484 억	1602402	N	N	62	N	N
109	20241014	120125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2460	-35	5	-1.40	443066645	178848	67.80	2485	2510	2450	3240	1750	2495	2476.96	1.65	-581	2565	2530	2510	2475	2455	2520	2465	484	745	500	1840	5	1	96830132	2382	12.49	0.85	12	0.18	197.00	2883.00	4520	20240326	-45.58	2150	20240909	14.42	4520	-45.58	20240326	2150	14.42	20240909	4520	-45.58	20240326	2150	14.42	20240909	3.56	N	001780	500	484 억	1602402	N	N	62	N	N
110	20241014	110125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2465	-30	5	-1.20	373676875	150626	57.10	2485	2510	2450	3240	1750	2495	2480.46	1.65	-2642	2565	2530	2510	2475	2455	2520	2465	484	745	500	1840	5	1	96830132	2387	12.51	0.86	12	0.16	197.00	2883.00	4520	20240326	-45.46	2150	20240909	14.65	4520	-45.46	20240326	2150	14.65	20240909	4520	-45.46	20240326	2150	14.65	20240909	3.56	N	001780	500	484 억	1602402	N	N	62	N	N
111	20241014	100124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2480	-15	5	-0.60	157528930	63220	23.97	2485	2510	2480	3240	1750	2495	2491.55	1.65	-6691	2565	2530	2510	2475	2455	2520	2465	484	745	500	1840	5	1	96830132	2401	12.59	0.86	12	0.07	197.00	2883.00	4520	20240326	-45.13	2150	20240909	15.35	4520	-45.13	20240326	2150	15.35	20240909	4520	-45.13	20240326	2150	15.35	20240909	3.56	N	001780	500	484 억	1602402	N	N	62	N	N
112	20241014	090125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2505	10	2	0.40	21149580	8479	3.21	2485	2505	2485	3240	1750	2495	2493.83	1.65	267	2565	2530	2510	2475	2455	2520	2465	484	745	500	1840	5	1	96830132	2426	12.72	0.87	12	0.01	197.00	2883.00	4520	20240326	-44.58	2150	20240909	16.51	4520	-44.58	20240326	2150	16.51	20240909	4520	-44.58	20240326	2150	16.51	20240909	3.56	N	001780	500	484 억	1602402	N	N	62	N	N
113	20241011	160124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2495	-30	5	-1.19	650593975	258419	52.03	2545	2545	2490	3280	1770	2525	2517.67	1.64	16730	2615	2570	2535	2490	2455	2552	2472	484	755	500	1860	5	1	96830132	2416	12.66	0.87	12	0.27	197.00	2883.00	4520	20240326	-44.80	2150	20240909	16.05	4520	-44.80	20240326	2150	16.05	20240909	4520	-44.80	20240326	2150	16.05	20240909	3.51	N	001780	500	484 억	1591888	N	N	62	N	N
114	20241011	150123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2500	-25	5	-0.99	565497195	224327	45.16	2545	2545	2490	3280	1770	2525	2520.85	1.64	16761	2615	2570	2535	2490	2455	2552	2472	484	755	500	1860	5	1	96830132	2421	12.69	0.87	12	0.23	197.00	2883.00	4520	20240326	-44.69	2150	20240909	16.28	4520	-44.69	20240326	2150	16.28	20240909	4520	-44.69	20240326	2150	16.28	20240909	3.51	N	001780	500	484 억	1591888	N	N	0	N	N
115	20241011	140124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2520	-5	5	-0.20	432949090	171385	34.51	2545	2545	2515	3280	1770	2525	2526.18	1.64	23975	2615	2570	2535	2490	2455	2552	2472	484	755	500	1860	5	1	96830132	2440	12.79	0.87	12	0.18	197.00	2883.00	4520	20240326	-44.25	2150	20240909	17.21	4520	-44.25	20240326	2150	17.21	20240909	4520	-44.25	20240326	2150	17.21	20240909	3.51	N	001780	500	484 억	1591888	N	N	0	N	N
116	20241011	130125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2520	-5	5	-0.20	372540380	147403	29.68	2545	2545	2520	3280	1770	2525	2527.37	1.64	23897	2615	2570	2535	2490	2455	2552	2472	484	755	500	1860	5	1	96830132	2440	12.79	0.87	12	0.15	197.00	2883.00	4520	20240326	-44.25	2150	20240909	17.21	4520	-44.25	20240326	2150	17.21	20240909	4520	-44.25	20240326	2150	17.21	20240909	3.51	N	001780	500	484 억	1591888	N	N	0	N	N
117	20241011	120125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2525	0	3	0.00	297505490	117675	23.69	2545	2545	2520	3280	1770	2525	2528.21	1.64	18053	2615	2570	2535	2490	2455	2552	2472	484	755	500	1860	5	1	96830132	2445	12.82	0.88	12	0.12	197.00	2883.00	4520	20240326	-44.14	2150	20240909	17.44	4520	-44.14	20240326	2150	17.44	20240909	4520	-44.14	20240326	2150	17.44	20240909	3.51	N	001780	500	484 억	1591888	N	N	0	N	N
118	20241011	110125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2535	10	2	0.40	276405090	109327	22.01	2545	2545	2520	3280	1770	2525	2528.25	1.64	14776	2615	2570	2535	2490	2455	2552	2472	484	755	500	1860	5	1	96830132	2455	12.87	0.88	12	0.11	197.00	2883.00	4520	20240326	-43.92	2150	20240909	17.91	4520	-43.92	20240326	2150	17.91	20240909	4520	-43.92	20240326	2150	17.91	20240909	3.51	N	001780	500	484 억	1591888	N	N	0	N	N
119	20241011	100124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2535	10	2	0.40	159018025	62848	12.65	2545	2545	2520	3280	1770	2525	2530.23	1.64	11982	2615	2570	2535	2490	2455	2552	2472	484	755	500	1860	5	1	96830132	2455	12.87	0.88	12	0.06	197.00	2883.00	4520	20240326	-43.92	2150	20240909	17.91	4520	-43.92	20240326	2150	17.91	20240909	4520	-43.92	20240326	2150	17.91	20240909	3.51	N	001780	500	484 억	1591888	N	N	0	N	N
120	20241011	090124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2535	10	2	0.40	8036680	3168	0.64	2545	2545	2535	3280	1770	2525	2538.55	1.64	-1495	2615	2570	2535	2490	2455	2552	2472	484	755	500	1860	5	1	96830132	2455	12.87	0.88	12	0.00	197.00	2883.00	4520	20240326	-43.92	2150	20240909	17.91	4520	-43.92	20240326	2150	17.91	20240909	4520	-43.92	20240326	2150	17.91	20240909	3.51	N	001780	500	484 억	1591888	N	N	0	N	N
121	20241010	160125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2525	-5	5	-0.20	1239865340	488648	25.67	2565	2580	2500	3285	1775	2530	2537.47	1.63	10301	2780	2655	2555	2430	2330	2717	2492	484	755	500	1870	5	1	96830132	2445	12.82	0.88	12	0.50	197.00	2883.00	4520	20240326	-44.14	2150	20240909	17.44	4520	-44.14	20240326	2150	17.44	20240909	4520	-44.14	20240326	2150	17.44	20240909	3.49	N	001780	500	484 억	1580673	N	N	0	N	N
122	20241010	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2530	0	3	0.00	1141723420	449771	23.63	2565	2580	2500	3285	1775	2530	2538.45	1.63	10218	2780	2655	2555	2430	2330	2717	2492	484	755	500	1870	5	1	96830132	2450	12.84	0.88	12	0.46	197.00	2883.00	4520	20240326	-44.03	2150	20240909	17.67	4520	-44.03	20240326	2150	17.67	20240909	4520	-44.03	20240326	2150	17.67	20240909	3.49	N	001780	500	484 억	1580673	N	N	0	N	N
123	20241010	140125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2540	10	2	0.40	1027868220	404723	21.26	2565	2580	2500	3285	1775	2530	2539.68	1.63	18929	2780	2655	2555	2430	2330	2717	2492	484	755	500	1870	5	1	96830132	2459	12.89	0.88	12	0.42	197.00	2883.00	4520	20240326	-43.81	2150	20240909	18.14	4520	-43.81	20240326	2150	18.14	20240909	4520	-43.81	20240326	2150	18.14	20240909	3.49	N	001780	500	484 억	1580673	N	N	0	N	N
124	20241010	130125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2535	5	2	0.20	979199430	385520	20.25	2565	2580	2500	3285	1775	2530	2539.94	1.63	22681	2780	2655	2555	2430	2330	2717	2492	484	755	500	1870	5	1	96830132	2455	12.87	0.88	12	0.40	197.00	2883.00	4520	20240326	-43.92	2150	20240909	17.91	4520	-43.92	20240326	2150	17.91	20240909	4520	-43.92	20240326	2150	17.91	20240909	3.49	N	001780	500	484 억	1580673	N	N	0	N	N
125	20241010	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2525	-5	5	-0.20	925310825	364199	19.13	2565	2580	2500	3285	1775	2530	2540.67	1.63	23190	2780	2655	2555	2430	2330	2717	2492	484	755	500	1870	5	1	96830132	2445	12.82	0.88	12	0.38	197.00	2883.00	4520	20240326	-44.14	2150	20240909	17.44	4520	-44.14	20240326	2150	17.44	20240909	4520	-44.14	20240326	2150	17.44	20240909	3.49	N	001780	500	484 억	1580673	N	N	0	N	N
126	20241010	110125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2525	-5	5	-0.20	842817745	331647	17.42	2565	2580	2500	3285	1775	2530	2541.31	1.63	31168	2780	2655	2555	2430	2330	2717	2492	484	755	500	1870	5	1	96830132	2445	12.82	0.88	12	0.34	197.00	2883.00	4520	20240326	-44.14	2150	20240909	17.44	4520	-44.14	20240326	2150	17.44	20240909	4520	-44.14	20240326	2150	17.44	20240909	3.49	N	001780	500	484 억	1580673	N	N	0	N	N
127	20241010	100125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2530	0	3	0.00	748009080	294167	15.45	2565	2580	2500	3285	1775	2530	2542.80	1.63	29554	2780	2655	2555	2430	2330	2717	2492	484	755	500	1870	5	1	96830132	2450	12.84	0.88	12	0.30	197.00	2883.00	4520	20240326	-44.03	2150	20240909	17.67	4520	-44.03	20240326	2150	17.67	20240909	4520	-44.03	20240326	2150	17.67	20240909	3.49	N	001780	500	484 억	1580673	N	N	0	N	N
128	20241010	090125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2550	20	2	0.79	65604155	25603	1.34	2565	2570	2550	3285	1775	2530	2562.36	1.63	-7628	2780	2655	2555	2430	2330	2717	2492	484	755	500	1870	5	1	96830132	2469	12.94	0.88	12	0.03	197.00	2883.00	4520	20240326	-43.58	2150	20240909	18.60	4520	-43.58	20240326	2150	18.60	20240909	4520	-43.58	20240326	2150	18.60	20240909	3.49	N	001780	500	484 억	1580673	N	N	0	N	N
129	20241008	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2530	30	2	1.20	4852545420	1894187	416.07	2480	2680	2455	3250	1750	2500	2561.87	1.77	-124176	2583	2541	2498	2456	2413	2562	2477	484	750	500	1850	5	1	96830132	2450	12.84	0.88	12	1.96	197.00	2883.00	4520	20240326	-44.03	2150	20240909	17.67	4520	-44.03	20240326	2150	17.67	20240909	4520	-44.03	20240326	2150	17.67	20240909	3.50	N	001780	500	484 억	1710513	N	N	0	N	N
130	20241008	150125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2530	30	2	1.20	4717506555	1840833	404.35	2480	2680	2455	3250	1750	2500	2562.74	1.77	-129804	2583	2541	2498	2456	2413	2562	2477	484	750	500	1850	5	1	96830132	2450	12.84	0.88	12	1.90	197.00	2883.00	4520	20240326	-44.03	2150	20240909	17.67	4520	-44.03	20240326	2150	17.67	20240909	4520	-44.03	20240326	2150	17.67	20240909	3.50	N	001780	500	484 억	1710513	N	N	0	N	N
131	20241008	140126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2545	45	2	1.80	4433355425	1728543	379.68	2480	2680	2455	3250	1750	2500	2564.84	1.77	-134878	2583	2541	2498	2456	2413	2562	2477	484	750	500	1850	5	1	96830132	2464	12.92	0.88	12	1.79	197.00	2883.00	4520	20240326	-43.69	2150	20240909	18.37	4520	-43.69	20240326	2150	18.37	20240909	4520	-43.69	20240326	2150	18.37	20240909	3.50	N	001780	500	484 억	1710513	N	N	0	N	N
132	20241008	130126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2560	60	2	2.40	3473066690	1351992	296.97	2480	2680	2455	3250	1750	2500	2568.91	1.77	-164148	2583	2541	2498	2456	2413	2562	2477	484	750	500	1850	5	1	96830132	2479	12.99	0.89	12	1.40	197.00	2883.00	4520	20240326	-43.36	2150	20240909	19.07	4520	-43.36	20240326	2150	19.07	20240909	4520	-43.36	20240326	2150	19.07	20240909	3.50	N	001780	500	484 억	1710513	N	N	0	N	N
133	20241008	120125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2470	-30	5	-1.20	849126760	340854	74.87	2480	2525	2455	3250	1750	2500	2491.14	1.77	-93096	2583	2541	2498	2456	2413	2562	2477	484	750	500	1850	5	1	96830132	2392	12.54	0.86	12	0.35	197.00	2883.00	4520	20240326	-45.35	2150	20240909	14.88	4520	-45.35	20240326	2150	14.88	20240909	4520	-45.35	20240326	2150	14.88	20240909	3.50	N	001780	500	484 억	1710513	N	N	0	N	N
134	20241008	110125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2470	-30	5	-1.20	818566455	328450	72.15	2480	2525	2455	3250	1750	2500	2492.18	1.77	-92017	2583	2541	2498	2456	2413	2562	2477	484	750	500	1850	5	1	96830132	2392	12.54	0.86	12	0.34	197.00	2883.00	4520	20240326	-45.35	2150	20240909	14.88	4520	-45.35	20240326	2150	14.88	20240909	4520	-45.35	20240326	2150	14.88	20240909	3.50	N	001780	500	484 억	1710513	N	N	0	N	N
135	20241008	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2475	-25	5	-1.00	665717835	266490	58.54	2480	2525	2470	3250	1750	2500	2498.09	1.77	-88643	2583	2541	2498	2456	2413	2562	2477	484	750	500	1850	5	1	96830132	2397	12.56	0.86	12	0.28	197.00	2883.00	4520	20240326	-45.24	2150	20240909	15.12	4520	-45.24	20240326	2150	15.12	20240909	4520	-45.24	20240326	2150	15.12	20240909	3.50	N	001780	500	484 억	1710513	N	N	0	N	N
136	20241008	090125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2490	-10	5	-0.40	45588885	18329	4.03	2480	2495	2475	3250	1750	2500	2486.36	1.77	-2301	2583	2541	2498	2456	2413	2562	2477	484	750	500	1850	5	1	96830132	2411	12.64	0.86	12	0.02	197.00	2883.00	4520	20240326	-44.91	2150	20240909	15.81	4520	-44.91	20240326	2150	15.81	20240909	4520	-44.91	20240326	2150	15.81	20240909	3.50	N	001780	500	484 억	1710513	N	N	0	N	N
137	20241007	160125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2500	-5	5	-0.20	1128370980	449915	16.61	2490	2540	2455	3255	1755	2505	2507.97	1.71	47564	2665	2585	2530	2450	2395	2625	2490	484	750	500	1850	5	1	96830132	2421	12.69	0.87	12	0.46	197.00	2883.00	4520	20240326	-44.69	2150	20240909	16.28	4520	-44.69	20240326	2150	16.28	20240909	4520	-44.69	20240326	2150	16.28	20240909	3.43	N	001780	500	484 억	1660411	N	N	598	N	N
138	20241007	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2500	-5	5	-0.20	1066411665	425123	15.69	2490	2540	2455	3255	1755	2505	2508.48	1.71	45360	2665	2585	2530	2450	2395	2625	2490	484	750	500	1850	5	1	96830132	2421	12.69	0.87	12	0.44	197.00	2883.00	4520	20240326	-44.69	2150	20240909	16.28	4520	-44.69	20240326	2150	16.28	20240909	4520	-44.69	20240326	2150	16.28	20240909	3.43	N	001780	500	484 억	1660411	N	N	598	N	N
139	20241007	140141	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2500	-5	5	-0.20	964902775	384451	14.19	2490	2540	2455	3255	1755	2505	2509.83	1.71	44778	2665	2585	2530	2450	2395	2625	2490	484	750	500	1850	5	1	96830132	2421	12.69	0.87	12	0.40	197.00	2883.00	4520	20240326	-44.69	2150	20240909	16.28	4520	-44.69	20240326	2150	16.28	20240909	4520	-44.69	20240326	2150	16.28	20240909	3.43	N	001780	500	484 억	1660411	N	N	598	N	N
140	20241007	130124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2510	5	2	0.20	843681705	335917	12.40	2490	2540	2455	3255	1755	2505	2511.59	1.71	38715	2665	2585	2530	2450	2395	2625	2490	484	750	500	1850	5	1	96830132	2430	12.74	0.87	12	0.35	197.00	2883.00	4520	20240326	-44.47	2150	20240909	16.74	4520	-44.47	20240326	2150	16.74	20240909	4520	-44.47	20240326	2150	16.74	20240909	3.43	N	001780	500	484 억	1660411	N	N	598	N	N
141	20241007	120138	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2505	0	3	0.00	765038685	304535	11.24	2490	2540	2455	3255	1755	2505	2512.17	1.71	36888	2665	2585	2530	2450	2395	2625	2490	484	750	500	1850	5	1	96830132	2426	12.72	0.87	12	0.31	197.00	2883.00	4520	20240326	-44.58	2150	20240909	16.51	4520	-44.58	20240326	2150	16.51	20240909	4520	-44.58	20240326	2150	16.51	20240909	3.43	N	001780	500	484 억	1660411	N	N	598	N	N
142	20241007	110124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2505	0	3	0.00	663642920	264085	9.75	2490	2540	2455	3255	1755	2505	2513.01	1.71	32888	2665	2585	2530	2450	2395	2625	2490	484	750	500	1850	5	1	96830132	2426	12.72	0.87	12	0.27	197.00	2883.00	4520	20240326	-44.58	2150	20240909	16.51	4520	-44.58	20240326	2150	16.51	20240909	4520	-44.58	20240326	2150	16.51	20240909	3.43	N	001780	500	484 억	1660411	N	N	598	N	N
143	20241007	100121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2525	20	2	0.80	450833625	179754	6.64	2490	2540	2455	3255	1755	2505	2508.07	1.71	20143	2665	2585	2530	2450	2395	2625	2490	484	750	500	1850	5	1	96830132	2445	12.82	0.88	12	0.19	197.00	2883.00	4520	20240326	-44.14	2150	20240909	17.44	4520	-44.14	20240326	2150	17.44	20240909	4520	-44.14	20240326	2150	17.44	20240909	3.43	N	001780	500	484 억	1660411	N	N	598	N	N
144	20241007	090122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2480	-25	5	-1.00	55552140	22320	0.82	2490	2505	2480	3255	1755	2505	2488.36	1.71	-10914	2665	2585	2530	2450	2395	2625	2490	484	750	500	1850	5	1	96830132	2401	12.59	0.86	12	0.02	197.00	2883.00	4520	20240326	-45.13	2150	20240909	15.35	4520	-45.13	20240326	2150	15.35	20240909	4520	-45.13	20240326	2150	15.35	20240909	3.43	N	001780	500	484 억	1660411	N	N	598	N	N
145	20241004	160123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2505	80	2	3.30	6839448770	2698112	190.65	2495	2610	2475	3150	1700	2425	2534.91	2.08	-347179	2715	2570	2470	2325	2225	2642	2397	484	725	500	1790	5	1	96830132	2426	12.72	0.87	12	2.79	197.00	2883.00	4520	20240326	-44.58	2150	20240909	16.51	4520	-44.58	20240326	2150	16.51	20240909	4520	-44.58	20240326	2150	16.51	20240909	3.42	N	001780	500	484 억	2010214	N	N	598	N	N
146	20241004	150122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2485	60	2	2.47	6672897755	2631493	185.94	2495	2610	2475	3150	1700	2425	2535.78	2.08	-338765	2715	2570	2470	2325	2225	2642	2397	484	725	500	1790	5	1	96830132	2406	12.61	0.86	12	2.72	197.00	2883.00	4520	20240326	-45.02	2150	20240909	15.58	4520	-45.02	20240326	2150	15.58	20240909	4520	-45.02	20240326	2150	15.58	20240909	3.42	N	001780	500	484 억	2010214	N	N	0	N	N
147	20241004	140122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2500	75	2	3.09	6431951500	2534451	179.08	2495	2610	2480	3150	1700	2425	2537.81	2.08	-343924	2715	2570	2470	2325	2225	2642	2397	484	725	500	1790	5	1	96830132	2421	12.69	0.87	12	2.62	197.00	2883.00	4520	20240326	-44.69	2150	20240909	16.28	4520	-44.69	20240326	2150	16.28	20240909	4520	-44.69	20240326	2150	16.28	20240909	3.42	N	001780	500	484 억	2010214	N	N	0	N	N
148	20241004	130122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2520	95	2	3.92	6296160190	2480268	175.26	2495	2610	2480	3150	1700	2425	2538.50	2.08	-341017	2715	2570	2470	2325	2225	2642	2397	484	725	500	1790	5	1	96830132	2440	12.79	0.87	12	2.56	197.00	2883.00	4520	20240326	-44.25	2150	20240909	17.21	4520	-44.25	20240326	2150	17.21	20240909	4520	-44.25	20240326	2150	17.21	20240909	3.42	N	001780	500	484 억	2010214	N	N	0	N	N
149	20241004	120123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2495	70	2	2.89	5925700665	2333246	164.87	2495	2610	2480	3150	1700	2425	2539.68	2.08	-354183	2715	2570	2470	2325	2225	2642	2397	484	725	500	1790	5	1	96830132	2416	12.66	0.87	12	2.41	197.00	2883.00	4520	20240326	-44.80	2150	20240909	16.05	4520	-44.80	20240326	2150	16.05	20240909	4520	-44.80	20240326	2150	16.05	20240909	3.42	N	001780	500	484 억	2010214	N	N	0	N	N
150	20241004	110122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2500	75	2	3.09	5800153820	2282906	161.31	2495	2610	2480	3150	1700	2425	2540.69	2.08	-351321	2715	2570	2470	2325	2225	2642	2397	484	725	500	1790	5	1	96830132	2421	12.69	0.87	12	2.36	197.00	2883.00	4520	20240326	-44.69	2150	20240909	16.28	4520	-44.69	20240326	2150	16.28	20240909	4520	-44.69	20240326	2150	16.28	20240909	3.42	N	001780	500	484 억	2010214	N	N	0	N	N
151	20241004	100123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2530	105	2	4.33	5174322710	2033148	143.66	2495	2610	2480	3150	1700	2425	2544.98	2.08	-308109	2715	2570	2470	2325	2225	2642	2397	484	725	500	1790	5	1	96830132	2450	12.84	0.88	12	2.10	197.00	2883.00	4520	20240326	-44.03	2150	20240909	17.67	4520	-44.03	20240326	2150	17.67	20240909	4520	-44.03	20240326	2150	17.67	20240909	3.42	N	001780	500	484 억	2010214	N	N	0	N	N
152	20241004	090122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2530	105	2	4.33	280568215	110958	7.84	2495	2560	2495	3150	1700	2425	2528.60	2.08	13367	2715	2570	2470	2325	2225	2642	2397	484	725	500	1790	5	1	96830132	2450	12.84	0.88	12	0.11	197.00	2883.00	4520	20240326	-44.03	2150	20240909	17.67	4520	-44.03	20240326	2150	17.67	20240909	4520	-44.03	20240326	2150	17.67	20240909	3.42	N	001780	500	484 억	2010214	N	N	0	N	N
153	20241002	160122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2425	-20	5	-0.82	3373750525	1350661	1067.77	2390	2615	2370	3175	1715	2445	2498.15	2.29	-204988	2531	2487	2466	2422	2401	2477	2412	484	730	500	1800	5	1	96830132	2348	12.31	0.84	12	1.39	197.00	2883.00	4520	20240326	-46.35	2150	20240909	12.79	4520	-46.35	20240326	2150	12.79	20240909	4520	-46.35	20240326	2150	12.79	20240909	3.44	N	001780	500	484 억	2217736	N	N	31	N	N
154	20241002	150123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2445	0	3	0.00	3182660400	1272349	1005.86	2390	2615	2370	3175	1715	2445	2501.41	2.29	-204446	2531	2487	2466	2422	2401	2477	2412	484	730	500	1800	5	1	96830132	2367	12.41	0.85	12	1.31	197.00	2883.00	4520	20240326	-45.91	2150	20240909	13.72	4520	-45.91	20240326	2150	13.72	20240909	4520	-45.91	20240326	2150	13.72	20240909	3.44	N	001780	500	484 억	2217736	N	N	31	N	N
155	20241002	140122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2400	-45	5	-1.84	347623050	145249	114.83	2390	2420	2370	3175	1715	2445	2393.29	2.29	18425	2531	2487	2466	2422	2401	2477	2412	484	730	500	1800	5	1	96830132	2324	12.18	0.83	12	0.15	197.00	2883.00	4520	20240326	-46.90	2150	20240909	11.63	4520	-46.90	20240326	2150	11.63	20240909	4520	-46.90	20240326	2150	11.63	20240909	3.44	N	001780	500	484 억	2217736	N	N	31	N	N
156	20241002	130123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2420	-25	5	-1.02	305873085	127877	101.09	2390	2420	2370	3175	1715	2445	2391.93	2.29	18888	2531	2487	2466	2422	2401	2477	2412	484	730	500	1800	5	1	96830132	2343	12.28	0.84	12	0.13	197.00	2883.00	4520	20240326	-46.46	2150	20240909	12.56	4520	-46.46	20240326	2150	12.56	20240909	4520	-46.46	20240326	2150	12.56	20240909	3.44	N	001780	500	484 억	2217736	N	N	31	N	N
157	20241002	120121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2410	-35	5	-1.43	277846540	116230	91.89	2390	2420	2370	3175	1715	2445	2390.49	2.29	14825	2531	2487	2466	2422	2401	2477	2412	484	730	500	1800	5	1	96830132	2334	12.23	0.84	12	0.12	197.00	2883.00	4520	20240326	-46.68	2150	20240909	12.09	4520	-46.68	20240326	2150	12.09	20240909	4520	-46.68	20240326	2150	12.09	20240909	3.44	N	001780	500	484 억	2217736	N	N	31	N	N
158	20241002	110121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2400	-45	5	-1.84	228445125	95685	75.64	2390	2415	2370	3175	1715	2445	2387.47	2.29	10201	2531	2487	2466	2422	2401	2477	2412	484	730	500	1800	5	1	96830132	2324	12.18	0.83	12	0.10	197.00	2883.00	4520	20240326	-46.90	2150	20240909	11.63	4520	-46.90	20240326	2150	11.63	20240909	4520	-46.90	20240326	2150	11.63	20240909	3.44	N	001780	500	484 억	2217736	N	N	31	N	N
159	20241002	100122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2380	-65	5	-2.66	156381950	65585	51.85	2390	2415	2370	3175	1715	2445	2384.42	2.29	-3878	2531	2487	2466	2422	2401	2477	2412	484	730	500	1800	5	1	96830132	2305	12.08	0.83	12	0.07	197.00	2883.00	4520	20240326	-47.35	2150	20240909	10.70	4520	-47.35	20240326	2150	10.70	20240909	4520	-47.35	20240326	2150	10.70	20240909	3.44	N	001780	500	484 억	2217736	N	N	31	N	N
160	20241002	090121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2400	-45	5	-1.84	22495005	9404	7.43	2390	2415	2390	3175	1715	2445	2392.07	2.29	2712	2531	2487	2466	2422	2401	2477	2412	484	730	500	1800	5	1	96830132	2324	12.18	0.83	12	0.01	197.00	2883.00	4520	20240326	-46.90	2150	20240909	11.63	4520	-46.90	20240326	2150	11.63	20240909	4520	-46.90	20240326	2150	11.63	20240909	3.44	N	001780	500	484 억	2217736	N	N	31	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History