KissMeData/018470/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160344	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1489	-23	5	-1.52	423176732	284346	102.67	1512	1515	1470	1965	1059	1512	1488.24	0.50	-99943	1541	1526	1498	1483	1455	1534	1491	633	453	500	1110	1	1	126631721	1886	-1489.00	0.99	12	0.22	-1.00	1511.00	2760	20240418	-46.05	1366	20241115	9.00	2760	-46.05	20240418	1366	9.00	20241115	2760	-46.05	20240418	1366	9.00	20241115	3.99	N	018470	500	633 억	627953	N	N	16	N	N
3	20241129	150348	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1491	-21	5	-1.39	403103905	270860	97.80	1512	1515	1470	1965	1059	1512	1488.24	0.50	-96720	1541	1526	1498	1483	1455	1534	1491	633	453	500	1110	1	1	126631721	1888	-1491.00	0.99	12	0.21	-1.00	1511.00	2760	20240418	-45.98	1366	20241115	9.15	2760	-45.98	20240418	1366	9.15	20241115	2760	-45.98	20240418	1366	9.15	20241115	3.99	N	018470	500	633 억	627953	N	N	16	N	N
4	20241129	140347	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1490	-22	5	-1.46	359459457	241540	87.21	1512	1515	1470	1965	1059	1512	1488.20	0.50	-90423	1541	1526	1498	1483	1455	1534	1491	633	453	500	1110	1	1	126631721	1887	-1490.00	0.99	12	0.19	-1.00	1511.00	2760	20240418	-46.01	1366	20241115	9.08	2760	-46.01	20240418	1366	9.08	20241115	2760	-46.01	20240418	1366	9.08	20241115	3.99	N	018470	500	633 억	627953	N	N	16	N	N
5	20241129	130348	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1488	-24	5	-1.59	354711133	238353	86.06	1512	1515	1470	1965	1059	1512	1488.18	0.50	-91473	1541	1526	1498	1483	1455	1534	1491	633	453	500	1110	1	1	126631721	1884	-1488.00	0.98	12	0.19	-1.00	1511.00	2760	20240418	-46.09	1366	20241115	8.93	2760	-46.09	20240418	1366	8.93	20241115	2760	-46.09	20240418	1366	8.93	20241115	3.99	N	018470	500	633 억	627953	N	N	16	N	N
6	20241129	120349	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1487	-25	5	-1.65	329419166	221374	79.93	1512	1515	1470	1965	1059	1512	1488.07	0.50	-88054	1541	1526	1498	1483	1455	1534	1491	633	453	500	1110	1	1	126631721	1883	-1487.00	0.98	12	0.17	-1.00	1511.00	2760	20240418	-46.12	1366	20241115	8.86	2760	-46.12	20240418	1366	8.86	20241115	2760	-46.12	20240418	1366	8.86	20241115	3.99	N	018470	500	633 억	627953	N	N	16	N	N
7	20241129	110349	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1479	-33	5	-2.18	313904822	210923	76.16	1512	1515	1470	1965	1059	1512	1488.24	0.50	-87991	1541	1526	1498	1483	1455	1534	1491	633	453	500	1110	1	1	126631721	1873	-1479.00	0.98	12	0.17	-1.00	1511.00	2760	20240418	-46.41	1366	20241115	8.27	2760	-46.41	20240418	1366	8.27	20241115	2760	-46.41	20240418	1366	8.27	20241115	3.99	N	018470	500	633 억	627953	N	N	16	N	N
8	20241129	100348	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1483	-29	5	-1.92	263945756	177125	63.96	1512	1515	1470	1965	1059	1512	1490.17	0.50	-92622	1541	1526	1498	1483	1455	1534	1491	633	453	500	1110	1	1	126631721	1878	-1483.00	0.98	12	0.14	-1.00	1511.00	2760	20240418	-46.27	1366	20241115	8.57	2760	-46.27	20240418	1366	8.57	20241115	2760	-46.27	20240418	1366	8.57	20241115	3.99	N	018470	500	633 억	627953	N	N	16	N	N
9	20241129	090348	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1506	-6	5	-0.40	41087269	27185	9.82	1512	1515	1506	1965	1059	1512	1511.39	0.50	-191	1541	1526	1498	1483	1455	1534	1491	633	453	500	1110	1	1	126631721	1907	-1506.00	1.00	12	0.02	-1.00	1511.00	2760	20240418	-45.43	1366	20241115	10.25	2760	-45.43	20240418	1366	10.25	20241115	2760	-45.43	20240418	1366	10.25	20241115	3.99	N	018470	500	633 억	627953	N	N	16	N	N
10	20241128	160344	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1512	16	2	1.07	413413901	275564	119.30	1481	1513	1470	1944	1048	1496	1500.24	0.46	-18097	1533	1514	1505	1486	1477	1510	1482	633	448	500	1100	1	1	126631721	1915	-1512.00	1.00	12	0.22	-1.00	1511.00	2760	20240418	-45.22	1366	20241115	10.69	2760	-45.22	20240418	1366	10.69	20241115	2760	-45.22	20240418	1366	10.69	20241115	3.95	N	018470	500	633 억	586627	N	N	16	N	N
11	20241128	150351	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1502	6	2	0.40	384483852	256388	111.00	1481	1513	1470	1944	1048	1496	1499.62	0.46	-29537	1533	1514	1505	1486	1477	1510	1482	633	448	500	1100	1	1	126631721	1902	-1502.00	0.99	12	0.20	-1.00	1511.00	2760	20240418	-45.58	1366	20241115	9.96	2760	-45.58	20240418	1366	9.96	20241115	2760	-45.58	20240418	1366	9.96	20241115	3.95	N	018470	500	633 억	586627	N	N	12	N	N
12	20241128	140352	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1502	6	2	0.40	319791113	213416	92.40	1481	1513	1470	1944	1048	1496	1498.44	0.46	-35553	1533	1514	1505	1486	1477	1510	1482	633	448	500	1100	1	1	126631721	1902	-1502.00	0.99	12	0.17	-1.00	1511.00	2760	20240418	-45.58	1366	20241115	9.96	2760	-45.58	20240418	1366	9.96	20241115	2760	-45.58	20240418	1366	9.96	20241115	3.95	N	018470	500	633 억	586627	N	N	12	N	N
13	20241128	130348	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1506	10	2	0.67	287656438	192049	83.15	1481	1513	1470	1944	1048	1496	1497.83	0.46	-22900	1533	1514	1505	1486	1477	1510	1482	633	448	500	1100	1	1	126631721	1907	-1506.00	1.00	12	0.15	-1.00	1511.00	2760	20240418	-45.43	1366	20241115	10.25	2760	-45.43	20240418	1366	10.25	20241115	2760	-45.43	20240418	1366	10.25	20241115	3.95	N	018470	500	633 억	586627	N	N	12	N	N
14	20241128	120351	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1503	7	2	0.47	261225536	174496	75.55	1481	1513	1470	1944	1048	1496	1497.03	0.46	-8651	1533	1514	1505	1486	1477	1510	1482	633	448	500	1100	1	1	126631721	1903	-1503.00	0.99	12	0.14	-1.00	1511.00	2760	20240418	-45.54	1366	20241115	10.03	2760	-45.54	20240418	1366	10.03	20241115	2760	-45.54	20240418	1366	10.03	20241115	3.95	N	018470	500	633 억	586627	N	N	12	N	N
15	20241128	110354	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1513	17	2	1.14	201805491	135039	58.46	1481	1513	1470	1944	1048	1496	1494.42	0.46	19522	1533	1514	1505	1486	1477	1510	1482	633	448	500	1100	1	1	126631721	1916	-1513.00	1.00	12	0.11	-1.00	1511.00	2760	20240418	-45.18	1366	20241115	10.76	2760	-45.18	20240418	1366	10.76	20241115	2760	-45.18	20240418	1366	10.76	20241115	3.95	N	018470	500	633 억	586627	N	N	12	N	N
16	20241128	100351	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1505	9	2	0.60	139087575	93499	40.48	1481	1507	1470	1944	1048	1496	1487.58	0.46	28524	1533	1514	1505	1486	1477	1510	1482	633	448	500	1100	1	1	126631721	1906	-1505.00	1.00	12	0.07	-1.00	1511.00	2760	20240418	-45.47	1366	20241115	10.18	2760	-45.47	20240418	1366	10.18	20241115	2760	-45.47	20240418	1366	10.18	20241115	3.95	N	018470	500	633 억	586627	N	N	12	N	N
17	20241128	090349	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1494	-2	5	-0.13	66001631	44542	19.28	1481	1495	1479	1944	1048	1496	1481.78	0.46	11111	1533	1514	1505	1486	1477	1510	1482	633	448	500	1100	1	1	126631721	1892	-1494.00	0.99	12	0.04	-1.00	1511.00	2760	20240418	-45.87	1366	20241115	9.37	2760	-45.87	20240418	1366	9.37	20241115	2760	-45.87	20240418	1366	9.37	20241115	3.95	N	018470	500	633 억	586627	N	N	12	N	N
18	20241127	160341	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1496	-19	5	-1.25	340334907	225766	36.98	1509	1524	1496	1969	1061	1515	1507.47	0.50	-41406	1594	1554	1532	1492	1470	1543	1481	633	454	500	1120	1	1	126631721	1894	-1496.00	0.99	12	0.18	-1.00	1511.00	2760	20240418	-45.80	1366	20241115	9.52	2760	-45.80	20240418	1366	9.52	20241115	2760	-45.80	20240418	1366	9.52	20241115	3.96	N	018470	500	633 억	628002	N	N	12	N	N
19	20241127	150346	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1498	-17	5	-1.12	325391597	215784	35.34	1509	1524	1497	1969	1061	1515	1507.95	0.50	-38687	1594	1554	1532	1492	1470	1543	1481	633	454	500	1120	1	1	126631721	1897	-1498.00	0.99	12	0.17	-1.00	1511.00	2760	20240418	-45.72	1366	20241115	9.66	2760	-45.72	20240418	1366	9.66	20241115	2760	-45.72	20240418	1366	9.66	20241115	3.96	N	018470	500	633 억	628002	N	N	9	N	N
20	20241127	140347	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1501	-14	5	-0.92	280803948	186051	30.47	1509	1524	1499	1969	1061	1515	1509.28	0.50	-31122	1594	1554	1532	1492	1470	1543	1481	633	454	500	1120	1	1	126631721	1901	-1501.00	0.99	12	0.15	-1.00	1511.00	2760	20240418	-45.62	1366	20241115	9.88	2760	-45.62	20240418	1366	9.88	20241115	2760	-45.62	20240418	1366	9.88	20241115	3.96	N	018470	500	633 억	628002	N	N	9	N	N
21	20241127	130343	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1512	-3	5	-0.20	187414319	123928	20.30	1509	1524	1505	1969	1061	1515	1512.28	0.50	-33693	1594	1554	1532	1492	1470	1543	1481	633	454	500	1120	1	1	126631721	1915	-1512.00	1.00	12	0.10	-1.00	1511.00	2760	20240418	-45.22	1366	20241115	10.69	2760	-45.22	20240418	1366	10.69	20241115	2760	-45.22	20240418	1366	10.69	20241115	3.96	N	018470	500	633 억	628002	N	N	9	N	N
22	20241127	120348	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1509	-6	5	-0.40	157577906	104145	17.06	1509	1524	1505	1969	1061	1515	1513.06	0.50	-29229	1594	1554	1532	1492	1470	1543	1481	633	454	500	1120	1	1	126631721	1911	-1509.00	1.00	12	0.08	-1.00	1511.00	2760	20240418	-45.33	1366	20241115	10.47	2760	-45.33	20240418	1366	10.47	20241115	2760	-45.33	20240418	1366	10.47	20241115	3.96	N	018470	500	633 억	628002	N	N	9	N	N
23	20241127	110347	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1514	-1	5	-0.07	112428531	74261	12.16	1509	1524	1505	1969	1061	1515	1513.96	0.50	-18549	1594	1554	1532	1492	1470	1543	1481	633	454	500	1120	1	1	126631721	1917	-1514.00	1.00	12	0.06	-1.00	1511.00	2760	20240418	-45.14	1366	20241115	10.83	2760	-45.14	20240418	1366	10.83	20241115	2760	-45.14	20240418	1366	10.83	20241115	3.96	N	018470	500	633 억	628002	N	N	9	N	N
24	20241127	100345	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1514	-1	5	-0.07	72994413	48193	7.89	1509	1524	1505	1969	1061	1515	1514.63	0.50	-20153	1594	1554	1532	1492	1470	1543	1481	633	454	500	1120	1	1	126631721	1917	-1514.00	1.00	12	0.04	-1.00	1511.00	2760	20240418	-45.14	1366	20241115	10.83	2760	-45.14	20240418	1366	10.83	20241115	2760	-45.14	20240418	1366	10.83	20241115	3.96	N	018470	500	633 억	628002	N	N	9	N	N
25	20241127	090345	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1522	7	2	0.46	20283767	13383	2.19	1509	1524	1509	1969	1061	1515	1515.64	0.50	-4470	1594	1554	1532	1492	1470	1543	1481	633	454	500	1120	1	1	126631721	1927	-1522.00	1.01	12	0.01	-1.00	1511.00	2760	20240418	-44.86	1366	20241115	11.42	2760	-44.86	20240418	1366	11.42	20241115	2760	-44.86	20240418	1366	11.42	20241115	3.96	N	018470	500	633 억	628002	N	N	9	N	N
26	20241126	160346	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1515	-17	5	-1.11	929727986	608404	126.65	1536	1572	1510	1991	1073	1532	1528.15	0.57	-76208	1575	1553	1524	1502	1473	1564	1513	633	459	500	1130	1	1	126631721	1918	-1515.00	1.00	12	0.48	-1.00	1511.00	2760	20240418	-45.11	1366	20241115	10.91	2760	-45.11	20240418	1366	10.91	20241115	2760	-45.11	20240418	1366	10.91	20241115	3.96	N	018470	500	633 억	723988	N	N	9	N	N
27	20241126	150344	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1518	-14	5	-0.91	901328505	589680	122.76	1536	1572	1510	1991	1073	1532	1528.50	0.57	-83425	1575	1553	1524	1502	1473	1564	1513	633	459	500	1130	1	1	126631721	1922	-1518.00	1.00	12	0.47	-1.00	1511.00	2760	20240418	-45.00	1366	20241115	11.13	2760	-45.00	20240418	1366	11.13	20241115	2760	-45.00	20240418	1366	11.13	20241115	3.96	N	018470	500	633 억	723988	N	N	2	N	N
28	20241126	140343	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1517	-15	5	-0.98	848697388	554979	115.53	1536	1572	1512	1991	1073	1532	1529.24	0.57	-87676	1575	1553	1524	1502	1473	1564	1513	633	459	500	1130	1	1	126631721	1921	-1517.00	1.00	12	0.44	-1.00	1511.00	2760	20240418	-45.04	1366	20241115	11.05	2760	-45.04	20240418	1366	11.05	20241115	2760	-45.04	20240418	1366	11.05	20241115	3.96	N	018470	500	633 억	723988	N	N	2	N	N
29	20241126	130343	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1514	-18	5	-1.17	233656729	153797	32.02	1536	1539	1512	1991	1073	1532	1519.25	0.57	-11964	1575	1553	1524	1502	1473	1564	1513	633	459	500	1130	1	1	126631721	1917	-1514.00	1.00	12	0.12	-1.00	1511.00	2760	20240418	-45.14	1366	20241115	10.83	2760	-45.14	20240418	1366	10.83	20241115	2760	-45.14	20240418	1366	10.83	20241115	3.96	N	018470	500	633 억	723988	N	N	2	N	N
30	20241126	120346	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1521	-11	5	-0.72	156950687	103187	21.48	1536	1539	1515	1991	1073	1532	1521.03	0.57	-10377	1575	1553	1524	1502	1473	1564	1513	633	459	500	1130	1	1	126631721	1926	-1521.00	1.01	12	0.08	-1.00	1511.00	2760	20240418	-44.89	1366	20241115	11.35	2760	-44.89	20240418	1366	11.35	20241115	2760	-44.89	20240418	1366	11.35	20241115	3.96	N	018470	500	633 억	723988	N	N	2	N	N
31	20241126	110349	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1523	-9	5	-0.59	113519554	74636	15.54	1536	1539	1515	1991	1073	1532	1520.98	0.57	-10045	1575	1553	1524	1502	1473	1564	1513	633	459	500	1130	1	1	126631721	1929	-1523.00	1.01	12	0.06	-1.00	1511.00	2760	20240418	-44.82	1366	20241115	11.49	2760	-44.82	20240418	1366	11.49	20241115	2760	-44.82	20240418	1366	11.49	20241115	3.96	N	018470	500	633 억	723988	N	N	2	N	N
32	20241126	100347	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1519	-13	5	-0.85	79924861	52511	10.93	1536	1539	1516	1991	1073	1532	1522.06	0.57	-14951	1575	1553	1524	1502	1473	1564	1513	633	459	500	1130	1	1	126631721	1924	-1519.00	1.01	12	0.04	-1.00	1511.00	2760	20240418	-44.96	1366	20241115	11.20	2760	-44.96	20240418	1366	11.20	20241115	2760	-44.96	20240418	1366	11.20	20241115	3.96	N	018470	500	633 억	723988	N	N	2	N	N
33	20241126	090344	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1526	-6	5	-0.39	10415314	6812	1.42	1536	1539	1523	1991	1073	1532	1528.97	0.57	-1483	1575	1553	1524	1502	1473	1564	1513	633	459	500	1130	1	1	126631721	1932	-1526.00	1.01	12	0.01	-1.00	1511.00	2760	20240418	-44.71	1366	20241115	11.71	2760	-44.71	20240418	1366	11.71	20241115	2760	-44.71	20240418	1366	11.71	20241115	3.96	N	018470	500	633 억	723988	N	N	2	N	N
34	20241125	160338	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1532	26	2	1.73	730890600	476979	137.91	1500	1546	1495	1957	1055	1506	1532.34	0.42	172404	1536	1520	1502	1486	1468	1529	1495	633	451	500	1110	1	1	126631721	1940	-1532.00	1.01	12	0.38	-1.00	1511.00	2760	20240418	-44.49	1366	20241115	12.15	2760	-44.49	20240418	1366	12.15	20241115	2760	-44.49	20240418	1366	12.15	20241115	3.95	N	018470	500	633 억	535423	N	N	2	N	N
35	20241125	150343	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1537	31	2	2.06	697495787	455200	131.61	1500	1546	1495	1957	1055	1506	1532.29	0.42	171835	1536	1520	1502	1486	1468	1529	1495	633	451	500	1110	1	1	126631721	1946	-1537.00	1.02	12	0.36	-1.00	1511.00	2760	20240418	-44.31	1366	20241115	12.52	2760	-44.31	20240418	1366	12.52	20241115	2760	-44.31	20240418	1366	12.52	20241115	3.95	N	018470	500	633 억	535423	N	N	6	N	N
36	20241125	140343	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1543	37	2	2.46	624278696	407505	117.82	1500	1546	1495	1957	1055	1506	1531.96	0.42	164760	1536	1520	1502	1486	1468	1529	1495	633	451	500	1110	1	1	126631721	1954	-1543.00	1.02	12	0.32	-1.00	1511.00	2760	20240418	-44.09	1366	20241115	12.96	2760	-44.09	20240418	1366	12.96	20241115	2760	-44.09	20240418	1366	12.96	20241115	3.95	N	018470	500	633 억	535423	N	N	6	N	N
37	20241125	130341	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1539	33	2	2.19	540267808	352874	102.02	1500	1544	1495	1957	1055	1506	1531.06	0.42	146183	1536	1520	1502	1486	1468	1529	1495	633	451	500	1110	1	1	126631721	1949	-1539.00	1.02	12	0.28	-1.00	1511.00	2760	20240418	-44.24	1366	20241115	12.66	2760	-44.24	20240418	1366	12.66	20241115	2760	-44.24	20240418	1366	12.66	20241115	3.95	N	018470	500	633 억	535423	N	N	6	N	N
38	20241125	120344	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1543	37	2	2.46	484060272	316302	91.45	1500	1544	1495	1957	1055	1506	1530.38	0.42	138675	1536	1520	1502	1486	1468	1529	1495	633	451	500	1110	1	1	126631721	1954	-1543.00	1.02	12	0.25	-1.00	1511.00	2760	20240418	-44.09	1366	20241115	12.96	2760	-44.09	20240418	1366	12.96	20241115	2760	-44.09	20240418	1366	12.96	20241115	3.95	N	018470	500	633 억	535423	N	N	6	N	N
39	20241125	110343	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1539	33	2	2.19	458020620	299387	86.56	1500	1544	1495	1957	1055	1506	1529.87	0.42	129950	1536	1520	1502	1486	1468	1529	1495	633	451	500	1110	1	1	126631721	1949	-1539.00	1.02	12	0.24	-1.00	1511.00	2760	20240418	-44.24	1366	20241115	12.66	2760	-44.24	20240418	1366	12.66	20241115	2760	-44.24	20240418	1366	12.66	20241115	3.95	N	018470	500	633 억	535423	N	N	6	N	N
40	20241125	100338	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1535	29	2	1.93	250726633	164531	47.57	1500	1536	1495	1957	1055	1506	1523.90	0.42	72256	1536	1520	1502	1486	1468	1529	1495	633	451	500	1110	1	1	126631721	1944	-1535.00	1.02	12	0.13	-1.00	1511.00	2760	20240418	-44.38	1366	20241115	12.37	2760	-44.38	20240418	1366	12.37	20241115	2760	-44.38	20240418	1366	12.37	20241115	3.95	N	018470	500	633 억	535423	N	N	6	N	N
41	20241125	090339	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1523	17	2	1.13	59167413	39038	11.29	1500	1525	1495	1957	1055	1506	1515.66	0.42	28266	1536	1520	1502	1486	1468	1529	1495	633	451	500	1110	1	1	126631721	1929	-1523.00	1.01	12	0.03	-1.00	1511.00	2760	20240418	-44.82	1366	20241115	11.49	2760	-44.82	20240418	1366	11.49	20241115	2760	-44.82	20240418	1366	11.49	20241115	3.95	N	018470	500	633 억	535423	N	N	6	N	N
42	20241122	160325	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1506	7	2	0.47	514741534	342344	171.31	1484	1518	1484	1948	1050	1499	1503.58	0.46	-45236	1531	1514	1493	1476	1455	1523	1485	633	449	500	1100	1	1	126631721	1907	-1506.00	1.00	12	0.27	-1.00	1511.00	2760	20240418	-45.43	1366	20241115	10.25	2760	-45.43	20240418	1366	10.25	20241115	2760	-45.43	20240418	1366	10.25	20241115	3.96	N	018470	500	633 억	578724	N	N	6	N	N
43	20241122	150324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1499	0	3	0.00	485016971	322561	161.41	1484	1518	1484	1948	1050	1499	1503.64	0.46	-42430	1531	1514	1493	1476	1455	1523	1485	633	449	500	1100	1	1	126631721	1898	-1499.00	0.99	12	0.25	-1.00	1511.00	2760	20240418	-45.69	1366	20241115	9.74	2760	-45.69	20240418	1366	9.74	20241115	2760	-45.69	20240418	1366	9.74	20241115	3.96	N	018470	500	633 억	578724	N	N	40	N	N
44	20241122	140328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1506	7	2	0.47	407100871	270790	135.50	1484	1518	1484	1948	1050	1499	1503.38	0.46	-29105	1531	1514	1493	1476	1455	1523	1485	633	449	500	1100	1	1	126631721	1907	-1506.00	1.00	12	0.21	-1.00	1511.00	2760	20240418	-45.43	1366	20241115	10.25	2760	-45.43	20240418	1366	10.25	20241115	2760	-45.43	20240418	1366	10.25	20241115	3.96	N	018470	500	633 억	578724	N	N	40	N	N
45	20241122	130327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1499	0	3	0.00	362893205	241389	120.79	1484	1518	1484	1948	1050	1499	1503.35	0.46	-8494	1531	1514	1493	1476	1455	1523	1485	633	449	500	1100	1	1	126631721	1898	-1499.00	0.99	12	0.19	-1.00	1511.00	2760	20240418	-45.69	1366	20241115	9.74	2760	-45.69	20240418	1366	9.74	20241115	2760	-45.69	20240418	1366	9.74	20241115	3.96	N	018470	500	633 억	578724	N	N	40	N	N
46	20241122	120327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1500	1	2	0.07	332055977	220808	110.49	1484	1518	1484	1948	1050	1499	1503.82	0.46	-11251	1531	1514	1493	1476	1455	1523	1485	633	449	500	1100	1	1	126631721	1899	-1500.00	0.99	12	0.17	-1.00	1511.00	2760	20240418	-45.65	1366	20241115	9.81	2760	-45.65	20240418	1366	9.81	20241115	2760	-45.65	20240418	1366	9.81	20241115	3.96	N	018470	500	633 억	578724	N	N	40	N	N
47	20241122	110326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1513	14	2	0.93	235437244	156504	78.31	1484	1518	1484	1948	1050	1499	1504.35	0.46	-5206	1531	1514	1493	1476	1455	1523	1485	633	449	500	1100	1	1	126631721	1916	-1513.00	1.00	12	0.12	-1.00	1511.00	2760	20240418	-45.18	1366	20241115	10.76	2760	-45.18	20240418	1366	10.76	20241115	2760	-45.18	20240418	1366	10.76	20241115	3.96	N	018470	500	633 억	578724	N	N	40	N	N
48	20241122	100331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1510	11	2	0.73	182161119	121199	60.65	1484	1518	1484	1948	1050	1499	1502.99	0.46	1542	1531	1514	1493	1476	1455	1523	1485	633	449	500	1100	1	1	126631721	1912	-1510.00	1.00	12	0.10	-1.00	1511.00	2760	20240418	-45.29	1366	20241115	10.54	2760	-45.29	20240418	1366	10.54	20241115	2760	-45.29	20240418	1366	10.54	20241115	3.96	N	018470	500	633 억	578724	N	N	40	N	N
49	20241122	090327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1503	4	2	0.27	63613776	42761	21.40	1484	1507	1484	1948	1050	1499	1487.66	0.46	7942	1531	1514	1493	1476	1455	1523	1485	633	449	500	1100	1	1	126631721	1903	-1503.00	0.99	12	0.03	-1.00	1511.00	2760	20240418	-45.54	1366	20241115	10.03	2760	-45.54	20240418	1366	10.03	20241115	2760	-45.54	20240418	1366	10.03	20241115	3.96	N	018470	500	633 억	578724	N	N	40	N	N
50	20241121	160325	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1499	1	2	0.07	295778447	197607	78.18	1472	1510	1472	1947	1049	1498	1496.80	0.47	-10417	1526	1511	1501	1486	1476	1507	1482	633	449	500	1100	1	1	126631721	1898	-1499.00	0.99	12	0.16	-1.00	1511.00	2760	20240418	-45.69	1366	20241115	9.74	2760	-45.69	20240418	1366	9.74	20241115	2760	-45.69	20240418	1366	9.74	20241115	3.95	N	018470	500	633 억	591482	N	N	40	N	N
51	20241121	150331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1500	2	2	0.13	279739891	186907	73.95	1472	1510	1472	1947	1049	1498	1496.68	0.47	-9894	1526	1511	1501	1486	1476	1507	1482	633	449	500	1100	1	1	126631721	1899	-1500.00	0.99	12	0.15	-1.00	1511.00	2760	20240418	-45.65	1366	20241115	9.81	2760	-45.65	20240418	1366	9.81	20241115	2760	-45.65	20240418	1366	9.81	20241115	3.95	N	018470	500	633 억	591482	N	N	94	N	N
52	20241121	140332	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1503	5	2	0.33	239008895	159773	63.21	1472	1510	1472	1947	1049	1498	1495.93	0.47	-6520	1526	1511	1501	1486	1476	1507	1482	633	449	500	1100	1	1	126631721	1903	-1503.00	0.99	12	0.13	-1.00	1511.00	2760	20240418	-45.54	1366	20241115	10.03	2760	-45.54	20240418	1366	10.03	20241115	2760	-45.54	20240418	1366	10.03	20241115	3.95	N	018470	500	633 억	591482	N	N	94	N	N
53	20241121	130329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1497	-1	5	-0.07	218223517	145923	57.74	1472	1510	1472	1947	1049	1498	1495.47	0.47	-11760	1526	1511	1501	1486	1476	1507	1482	633	449	500	1100	1	1	126631721	1896	-1497.00	0.99	12	0.12	-1.00	1511.00	2760	20240418	-45.76	1366	20241115	9.59	2760	-45.76	20240418	1366	9.59	20241115	2760	-45.76	20240418	1366	9.59	20241115	3.95	N	018470	500	633 억	591482	N	N	94	N	N
54	20241121	120328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1503	5	2	0.33	190382803	127356	50.39	1472	1510	1472	1947	1049	1498	1494.89	0.47	-8840	1526	1511	1501	1486	1476	1507	1482	633	449	500	1100	1	1	126631721	1903	-1503.00	0.99	12	0.10	-1.00	1511.00	2760	20240418	-45.54	1366	20241115	10.03	2760	-45.54	20240418	1366	10.03	20241115	2760	-45.54	20240418	1366	10.03	20241115	3.95	N	018470	500	633 억	591482	N	N	94	N	N
55	20241121	110328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1501	3	2	0.20	151904047	101748	40.26	1472	1510	1472	1947	1049	1498	1492.94	0.47	-12628	1526	1511	1501	1486	1476	1507	1482	633	449	500	1100	1	1	126631721	1901	-1501.00	0.99	12	0.08	-1.00	1511.00	2760	20240418	-45.62	1366	20241115	9.88	2760	-45.62	20240418	1366	9.88	20241115	2760	-45.62	20240418	1366	9.88	20241115	3.95	N	018470	500	633 억	591482	N	N	94	N	N
56	20241121	100330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1500	2	2	0.13	113011412	75822	30.00	1472	1510	1472	1947	1049	1498	1490.48	0.47	-4293	1526	1511	1501	1486	1476	1507	1482	633	449	500	1100	1	1	126631721	1899	-1500.00	0.99	12	0.06	-1.00	1511.00	2760	20240418	-45.65	1366	20241115	9.81	2760	-45.65	20240418	1366	9.81	20241115	2760	-45.65	20240418	1366	9.81	20241115	3.95	N	018470	500	633 억	591482	N	N	94	N	N
57	20241121	090328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1510	12	2	0.80	29117587	19674	7.78	1472	1510	1472	1947	1049	1498	1480.00	0.47	5765	1526	1511	1501	1486	1476	1507	1482	633	449	500	1100	1	1	126631721	1912	-1510.00	1.00	12	0.02	-1.00	1511.00	2760	20240418	-45.29	1366	20241115	10.54	2760	-45.29	20240418	1366	10.54	20241115	2760	-45.29	20240418	1366	10.54	20241115	3.95	N	018470	500	633 억	591482	N	N	94	N	N
58	20241120	160326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1498	-15	5	-0.99	375621480	249975	67.66	1513	1516	1491	1966	1060	1513	1502.64	0.46	4209	1552	1532	1519	1499	1486	1526	1493	633	453	500	1110	1	1	126631721	1897	-1498.00	0.99	12	0.20	-1.00	1511.00	2760	20240418	-45.72	1366	20241115	9.66	2760	-45.72	20240418	1366	9.66	20241115	2760	-45.72	20240418	1366	9.66	20241115	3.90	N	018470	500	633 억	585595	N	N	94	N	N
59	20241120	150332	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1500	-13	5	-0.86	330288843	219711	59.47	1513	1516	1491	1966	1060	1513	1503.29	0.46	3720	1552	1532	1519	1499	1486	1526	1493	633	453	500	1110	1	1	126631721	1899	-1500.00	0.99	12	0.17	-1.00	1511.00	2760	20240418	-45.65	1366	20241115	9.81	2760	-45.65	20240418	1366	9.81	20241115	2760	-45.65	20240418	1366	9.81	20241115	3.90	N	018470	500	633 억	585595	N	N	48	N	N
60	20241120	140332	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1506	-7	5	-0.46	286851578	190780	51.64	1513	1516	1491	1966	1060	1513	1503.57	0.46	3987	1552	1532	1519	1499	1486	1526	1493	633	453	500	1110	1	1	126631721	1907	-1506.00	1.00	12	0.15	-1.00	1511.00	2760	20240418	-45.43	1366	20241115	10.25	2760	-45.43	20240418	1366	10.25	20241115	2760	-45.43	20240418	1366	10.25	20241115	3.90	N	018470	500	633 억	585595	N	N	48	N	N
61	20241120	130333	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1508	-5	5	-0.33	268779885	178785	48.39	1513	1516	1491	1966	1060	1513	1503.37	0.46	8400	1552	1532	1519	1499	1486	1526	1493	633	453	500	1110	1	1	126631721	1910	-1508.00	1.00	12	0.14	-1.00	1511.00	2760	20240418	-45.36	1366	20241115	10.40	2760	-45.36	20240418	1366	10.40	20241115	2760	-45.36	20240418	1366	10.40	20241115	3.90	N	018470	500	633 억	585595	N	N	48	N	N
62	20241120	120333	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1504	-9	5	-0.59	238640979	158746	42.97	1513	1516	1491	1966	1060	1513	1503.29	0.46	4555	1552	1532	1519	1499	1486	1526	1493	633	453	500	1110	1	1	126631721	1905	-1504.00	1.00	12	0.13	-1.00	1511.00	2760	20240418	-45.51	1366	20241115	10.10	2760	-45.51	20240418	1366	10.10	20241115	2760	-45.51	20240418	1366	10.10	20241115	3.90	N	018470	500	633 억	585595	N	N	48	N	N
63	20241120	110331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1513	0	3	0.00	161210632	107299	29.04	1513	1516	1491	1966	1060	1513	1502.44	0.46	5308	1552	1532	1519	1499	1486	1526	1493	633	453	500	1110	1	1	126631721	1916	-1513.00	1.00	12	0.08	-1.00	1511.00	2760	20240418	-45.18	1366	20241115	10.76	2760	-45.18	20240418	1366	10.76	20241115	2760	-45.18	20240418	1366	10.76	20241115	3.90	N	018470	500	633 억	585595	N	N	48	N	N
64	20241120	100331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1498	-15	5	-0.99	115712958	77082	20.86	1513	1516	1491	1966	1060	1513	1501.17	0.46	-3820	1552	1532	1519	1499	1486	1526	1493	633	453	500	1110	1	1	126631721	1897	-1498.00	0.99	12	0.06	-1.00	1511.00	2760	20240418	-45.72	1366	20241115	9.66	2760	-45.72	20240418	1366	9.66	20241115	2760	-45.72	20240418	1366	9.66	20241115	3.90	N	018470	500	633 억	585595	N	N	48	N	N
65	20241120	090331	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1501	-12	5	-0.79	14237317	9447	2.56	1513	1513	1499	1966	1060	1513	1507.07	0.46	-806	1552	1532	1519	1499	1486	1526	1493	633	453	500	1110	1	1	126631721	1901	-1501.00	0.99	12	0.01	-1.00	1511.00	2760	20240418	-45.62	1366	20241115	9.88	2760	-45.62	20240418	1366	9.88	20241115	2760	-45.62	20240418	1366	9.88	20241115	3.90	N	018470	500	633 억	585595	N	N	48	N	N
66	20241119	160317	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1513	-12	5	-0.79	547104479	360118	12.62	1525	1539	1506	1982	1068	1525	1519.22	0.43	43993	1771	1648	1553	1430	1335	1709	1491	633	457	500	1120	1	1	126631721	1916	-1513.00	1.00	12	0.28	-1.00	1511.00	2760	20240418	-45.18	1366	20241115	10.76	2760	-45.18	20240418	1366	10.76	20241115	2760	-45.18	20240418	1366	10.76	20241115	4.00	N	018470	500	633 억	549444	N	N	48	N	N
67	20241119	150321	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1511	-14	5	-0.92	537470244	353748	12.40	1525	1539	1506	1982	1068	1525	1519.34	0.43	44547	1771	1648	1553	1430	1335	1709	1491	633	457	500	1120	1	1	126631721	1913	-1511.00	1.00	12	0.28	-1.00	1511.00	2760	20240418	-45.25	1366	20241115	10.61	2760	-45.25	20240418	1366	10.61	20241115	2760	-45.25	20240418	1366	10.61	20241115	4.00	N	018470	500	633 억	549444	N	N	75	N	N
68	20241119	140318	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1514	-11	5	-0.72	492152189	323754	11.35	1525	1539	1506	1982	1068	1525	1520.13	0.43	50048	1771	1648	1553	1430	1335	1709	1491	633	457	500	1120	1	1	126631721	1917	-1514.00	1.00	12	0.26	-1.00	1511.00	2760	20240418	-45.14	1366	20241115	10.83	2760	-45.14	20240418	1366	10.83	20241115	2760	-45.14	20240418	1366	10.83	20241115	4.00	N	018470	500	633 억	549444	N	N	75	N	N
69	20241119	130321	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1514	-11	5	-0.72	470232008	309299	10.84	1525	1539	1506	1982	1068	1525	1520.30	0.43	52432	1771	1648	1553	1430	1335	1709	1491	633	457	500	1120	1	1	126631721	1917	-1514.00	1.00	12	0.24	-1.00	1511.00	2760	20240418	-45.14	1366	20241115	10.83	2760	-45.14	20240418	1366	10.83	20241115	2760	-45.14	20240418	1366	10.83	20241115	4.00	N	018470	500	633 억	549444	N	N	75	N	N
70	20241119	120317	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1518	-7	5	-0.46	436578018	287121	10.06	1525	1539	1506	1982	1068	1525	1520.52	0.43	59733	1771	1648	1553	1430	1335	1709	1491	633	457	500	1120	1	1	126631721	1922	-1518.00	1.00	12	0.23	-1.00	1511.00	2760	20240418	-45.00	1366	20241115	11.13	2760	-45.00	20240418	1366	11.13	20241115	2760	-45.00	20240418	1366	11.13	20241115	4.00	N	018470	500	633 억	549444	N	N	75	N	N
71	20241119	110321	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1510	-15	5	-0.98	362220399	237908	8.34	1525	1539	1509	1982	1068	1525	1522.51	0.43	42249	1771	1648	1553	1430	1335	1709	1491	633	457	500	1120	1	1	126631721	1912	-1510.00	1.00	12	0.19	-1.00	1511.00	2760	20240418	-45.29	1366	20241115	10.54	2760	-45.29	20240418	1366	10.54	20241115	2760	-45.29	20240418	1366	10.54	20241115	4.00	N	018470	500	633 억	549444	N	N	75	N	N
72	20241119	100328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1521	-4	5	-0.26	174856101	114741	4.02	1525	1539	1510	1982	1068	1525	1523.91	0.43	9116	1771	1648	1553	1430	1335	1709	1491	633	457	500	1120	1	1	126631721	1926	-1521.00	1.01	12	0.09	-1.00	1511.00	2760	20240418	-44.89	1366	20241115	11.35	2760	-44.89	20240418	1366	11.35	20241115	2760	-44.89	20240418	1366	11.35	20241115	4.00	N	018470	500	633 억	549444	N	N	75	N	N
73	20241119	090327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1536	11	2	0.72	38167061	25013	0.88	1525	1539	1510	1982	1068	1525	1525.92	0.43	-3406	1771	1648	1553	1430	1335	1709	1491	633	457	500	1120	1	1	126631721	1945	-1536.00	1.02	12	0.02	-1.00	1511.00	2760	20240418	-44.35	1366	20241115	12.45	2760	-44.35	20240418	1366	12.45	20241115	2760	-44.35	20240418	1366	12.45	20241115	4.00	N	018470	500	633 억	549444	N	N	75	N	N
74	20241118	160318	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1525	97	2	6.79	4515598631	2838037	479.58	1458	1676	1458	1856	1000	1428	1591.12	0.67	-287651	1478	1452	1409	1383	1340	1466	1397	633	428	500	1050	1	1	126631721	1931	-1525.00	1.01	12	2.24	-1.00	1511.00	2760	20240418	-44.75	1366	20241115	11.64	2760	-44.75	20240418	1366	11.64	20241115	2760	-44.75	20240418	1366	11.64	20241115	4.07	N	018470	500	633 억	844451	N	N	75	N	N
75	20241118	150320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1545	117	2	8.19	4392593836	2757679	466.00	1458	1676	1458	1856	1000	1428	1592.86	0.67	-290260	1478	1452	1409	1383	1340	1466	1397	633	428	500	1050	1	1	126631721	1956	-1545.00	1.02	12	2.18	-1.00	1511.00	2760	20240418	-44.02	1366	20241115	13.10	2760	-44.02	20240418	1366	13.10	20241115	2760	-44.02	20240418	1366	13.10	20241115	4.07	N	018470	500	633 억	844451	N	N	0	N	N
76	20241118	140320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1548	120	2	8.40	4296394512	2695331	455.47	1458	1676	1458	1856	1000	1428	1594.01	0.67	-283846	1478	1452	1409	1383	1340	1466	1397	633	428	500	1050	1	1	126631721	1960	-1548.00	1.02	12	2.13	-1.00	1511.00	2760	20240418	-43.91	1366	20241115	13.32	2760	-43.91	20240418	1366	13.32	20241115	2760	-43.91	20240418	1366	13.32	20241115	4.07	N	018470	500	633 억	844451	N	N	0	N	N
77	20241118	130319	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1566	138	2	9.66	4181000045	2620817	442.87	1458	1676	1458	1856	1000	1428	1595.30	0.67	-275210	1478	1452	1409	1383	1340	1466	1397	633	428	500	1050	1	1	126631721	1983	-1566.00	1.04	12	2.07	-1.00	1511.00	2760	20240418	-43.26	1366	20241115	14.64	2760	-43.26	20240418	1366	14.64	20241115	2760	-43.26	20240418	1366	14.64	20241115	4.07	N	018470	500	633 억	844451	N	N	0	N	N
78	20241118	120320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1559	131	2	9.17	4093254911	2564774	433.40	1458	1676	1458	1856	1000	1428	1595.95	0.67	-267449	1478	1452	1409	1383	1340	1466	1397	633	428	500	1050	1	1	126631721	1974	-1559.00	1.03	12	2.03	-1.00	1511.00	2760	20240418	-43.51	1366	20241115	14.13	2760	-43.51	20240418	1366	14.13	20241115	2760	-43.51	20240418	1366	14.13	20241115	4.07	N	018470	500	633 억	844451	N	N	0	N	N
79	20241118	110320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1559	131	2	9.17	3810958905	2383852	402.83	1458	1676	1458	1856	1000	1428	1598.66	0.67	-313288	1478	1452	1409	1383	1340	1466	1397	633	428	500	1050	1	1	126631721	1974	-1559.00	1.03	12	1.88	-1.00	1511.00	2760	20240418	-43.51	1366	20241115	14.13	2760	-43.51	20240418	1366	14.13	20241115	2760	-43.51	20240418	1366	14.13	20241115	4.07	N	018470	500	633 억	844451	N	N	0	N	N
80	20241118	100320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1578	150	2	10.50	3638517113	2273791	384.23	1458	1676	1458	1856	1000	1428	1600.20	0.67	-301675	1478	1452	1409	1383	1340	1466	1397	633	428	500	1050	1	1	126631721	1998	-1578.00	1.04	12	1.80	-1.00	1511.00	2760	20240418	-42.83	1366	20241115	15.52	2760	-42.83	20240418	1366	15.52	20241115	2760	-42.83	20240418	1366	15.52	20241115	4.07	N	018470	500	633 억	844451	N	N	0	N	N
81	20241118	090316	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1553	125	2	8.75	267591903	174914	29.56	1458	1594	1458	1856	1000	1428	1529.85	0.67	-3971	1478	1452	1409	1383	1340	1466	1397	633	428	500	1050	1	1	126631721	1967	-1553.00	1.03	12	0.14	-1.00	1511.00	2760	20240418	-43.73	1366	20241115	13.69	2760	-43.73	20240418	1366	13.69	20241115	2760	-43.73	20240418	1366	13.69	20241115	4.07	N	018470	500	633 억	844451	N	N	0	N	N
82	20241115	160326	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1428	4	2	0.28	821825738	588788	167.02	1415	1435	1366	1851	997	1424	1395.78	0.53	174242	1480	1452	1438	1410	1396	1445	1403	633	427	500	1050	1	1	126631721	1808	-1428.00	0.95	12	0.46	-1.00	1511.00	2760	20240418	-48.26	1366	20241115	4.54	2760	-48.26	20240418	1366	4.54	20241115	2760	-48.26	20240418	1366	4.54	20241115	4.12	N	018470	500	633 억	665536	N	N	0	N	N
83	20241115	150333	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1423	-1	5	-0.07	780599181	559893	158.83	1415	1435	1366	1851	997	1424	1394.19	0.53	173035	1480	1452	1438	1410	1396	1445	1403	633	427	500	1050	1	1	126631721	1802	-1423.00	0.94	12	0.44	-1.00	1511.00	2760	20240418	-48.44	1366	20241115	4.17	2760	-48.44	20240418	1366	4.17	20241115	2760	-48.44	20240418	1366	4.17	20241115	4.12	N	018470	500	633 억	665536	N	N	0	N	N
84	20241115	140331	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1415	-9	5	-0.63	705063637	506865	143.78	1415	1435	1366	1851	997	1424	1391.03	0.53	160183	1480	1452	1438	1410	1396	1445	1403	633	427	500	1050	1	1	126631721	1792	-1415.00	0.94	12	0.40	-1.00	1511.00	2760	20240418	-48.73	1366	20241115	3.59	2760	-48.73	20240418	1366	3.59	20241115	2760	-48.73	20240418	1366	3.59	20241115	4.12	N	018470	500	633 억	665536	N	N	0	N	N
85	20241115	130331	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1417	-7	5	-0.49	612941085	441345	125.20	1415	1435	1366	1851	997	1424	1388.80	0.53	127482	1480	1452	1438	1410	1396	1445	1403	633	427	500	1050	1	1	126631721	1794	-1417.00	0.94	12	0.35	-1.00	1511.00	2760	20240418	-48.66	1366	20241115	3.73	2760	-48.66	20240418	1366	3.73	20241115	2760	-48.66	20240418	1366	3.73	20241115	4.12	N	018470	500	633 억	665536	N	N	0	N	N
86	20241115	120331	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1394	-30	5	-2.11	496889340	357899	101.53	1415	1435	1366	1851	997	1424	1388.35	0.53	66591	1480	1452	1438	1410	1396	1445	1403	633	427	500	1050	1	1	126631721	1765	-1394.00	0.92	12	0.28	-1.00	1511.00	2760	20240418	-49.49	1366	20241115	2.05	2760	-49.49	20240418	1366	2.05	20241115	2760	-49.49	20240418	1366	2.05	20241115	4.12	N	018470	500	633 억	665536	N	N	0	N	N
87	20241115	110325	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1396	-28	5	-1.97	475633664	342631	97.20	1415	1435	1366	1851	997	1424	1388.18	0.53	74334	1480	1452	1438	1410	1396	1445	1403	633	427	500	1050	1	1	126631721	1768	-1396.00	0.92	12	0.27	-1.00	1511.00	2760	20240418	-49.42	1366	20241115	2.20	2760	-49.42	20240418	1366	2.20	20241115	2760	-49.42	20240418	1366	2.20	20241115	4.12	N	018470	500	633 억	665536	N	N	0	N	N
88	20241115	100326	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1386	-38	5	-2.67	331585610	238063	67.53	1415	1435	1366	1851	997	1424	1392.85	0.53	22203	1480	1452	1438	1410	1396	1445	1403	633	427	500	1050	1	1	126631721	1755	-1386.00	0.92	12	0.19	-1.00	1511.00	2760	20240418	-49.78	1366	20241115	1.46	2760	-49.78	20240418	1366	1.46	20241115	2760	-49.78	20240418	1366	1.46	20241115	4.12	N	018470	500	633 억	665536	N	N	0	N	N
89	20241115	090345	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1413	-11	5	-0.77	56292595	39758	11.28	1415	1435	1412	1851	997	1424	1415.88	0.53	431	1480	1452	1438	1410	1396	1445	1403	633	427	500	1050	1	1	126631721	1789	-1413.00	0.94	12	0.03	-1.00	1511.00	2760	20240418	-48.80	1412	20241115	0.07	2760	-48.80	20240418	1412	0.07	20241115	2760	-48.80	20240418	1412	0.07	20241115	4.12	N	018470	500	633 억	665536	N	N	0	N	N
90	20241114	160323	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1436	-14	5	-0.97	458646722	316424	52.16	1443	1466	1436	1885	1015	1450	1449.47	0.54	-3834	1544	1496	1472	1424	1400	1485	1413	633	435	500	1070	1	1	126631721	1818	-1436.00	0.95	12	0.25	-1.00	1511.00	2760	20240418	-47.97	1436	20241114	0.00	2760	-47.97	20240418	1436	0.00	20241114	2760	-47.97	20240418	1436	0.00	20241114	4.19	N	018470	500	633 억	686158	N	N	0	N	N
91	20241114	150324	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1441	-9	5	-0.62	397032038	273616	45.10	1443	1466	1440	1885	1015	1450	1451.06	0.54	11171	1544	1496	1472	1424	1400	1485	1413	633	435	500	1070	1	1	126631721	1825	-1441.00	0.95	12	0.22	-1.00	1511.00	2760	20240418	-47.79	1440	20241114	0.07	2760	-47.79	20240418	1440	0.07	20241114	2760	-47.79	20240418	1440	0.07	20241114	4.19	N	018470	500	633 억	686158	N	N	0	N	N
92	20241114	140321	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1449	-1	5	-0.07	356854959	245771	40.51	1443	1466	1443	1885	1015	1450	1451.98	0.54	18251	1544	1496	1472	1424	1400	1485	1413	633	435	500	1070	1	1	126631721	1835	-1449.00	0.96	12	0.19	-1.00	1511.00	2760	20240418	-47.50	1443	20241114	0.42	2760	-47.50	20240418	1443	0.42	20241114	2760	-47.50	20240418	1443	0.42	20241114	4.19	N	018470	500	633 억	686158	N	N	0	N	N
93	20241114	130321	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1453	3	2	0.21	320383070	220595	36.36	1443	1466	1443	1885	1015	1450	1452.36	0.54	32454	1544	1496	1472	1424	1400	1485	1413	633	435	500	1070	1	1	126631721	1840	-1453.00	0.96	12	0.17	-1.00	1511.00	2760	20240418	-47.36	1443	20241114	0.69	2760	-47.36	20240418	1443	0.69	20241114	2760	-47.36	20240418	1443	0.69	20241114	4.19	N	018470	500	633 억	686158	N	N	0	N	N
94	20241114	120321	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1447	-3	5	-0.21	180133554	123775	20.40	1443	1466	1443	1885	1015	1450	1455.33	0.54	-1160	1544	1496	1472	1424	1400	1485	1413	633	435	500	1070	1	1	126631721	1832	-1447.00	0.96	12	0.10	-1.00	1511.00	2760	20240418	-47.57	1443	20241114	0.28	2760	-47.57	20240418	1443	0.28	20241114	2760	-47.57	20240418	1443	0.28	20241114	4.19	N	018470	500	633 억	686158	N	N	0	N	N
95	20241114	110323	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1464	14	2	0.97	116095051	79764	13.15	1443	1466	1443	1885	1015	1450	1455.48	0.54	10422	1544	1496	1472	1424	1400	1485	1413	633	435	500	1070	1	1	126631721	1854	-1464.00	0.97	12	0.06	-1.00	1511.00	2760	20240418	-46.96	1443	20241114	1.46	2760	-46.96	20240418	1443	1.46	20241114	2760	-46.96	20240418	1443	1.46	20241114	4.19	N	018470	500	633 억	686158	N	N	0	N	N
96	20241114	100333	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	1455	5	2	0.34	33623296	23249	3.83	1443	1462	1443	1885	1015	1450	1446.23	0.54	2920	1544	1496	1472	1424	1400	1485	1413	633	435	500	1070	1	1	126631721	1842	-1455.00	0.96	12	0.02	-1.00	1511.00	2760	20240418	-47.28	1443	20241114	0.83	2760	-47.28	20240418	1443	0.83	20241114	2760	-47.28	20240418	1443	0.83	20241114	4.19	N	018470	500	633 억	686158	N	N	0	N	N
97	20241114	090319	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1450	0	3	0.00	0	0	0.00	0	0	0	1885	1015	1450	0.00	0.54	0	1544	1496	1472	1424	1400	1485	1413	633	435	500	1070	1	1	126631721	1836	-1450.00	0.96	12	0.00	-1.00	1511.00	2760	20240418	-47.46	1448	20241113	0.14	2760	-47.46	20240418	1448	0.14	20241113	2760	-47.46	20240418	1448	0.14	20241113	4.19	N	018470	500	633 억	686158	N	N	0	N	N
98	20241112	160314	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1518	-60	5	-3.80	724175800	473119	65.89	1573	1578	1511	2050	1105	1578	1530.53	0.47	64376	1674	1625	1600	1551	1526	1613	1539	633	472	500	1160	1	1	126631721	1922	-1518.00	1.00	12	0.37	-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	4.18	N	018470	500	633 억	592259	N	N	0	N	N
99	20241112	150316	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1518	-60	5	-3.80	687272771	448810	62.50	1573	1578	1511	2050	1105	1578	1531.19	0.47	58886	1674	1625	1600	1551	1526	1613	1539	633	472	500	1160	1	1	126631721	1922	-1518.00	1.00	12	0.35	-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	4.18	N	018470	500	633 억	592259	N	N	0	N	N
100	20241112	140319	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1517	-61	5	-3.87	626796200	409004	56.96	1573	1578	1511	2050	1105	1578	1532.36	0.47	50825	1674	1625	1600	1551	1526	1613	1539	633	472	500	1160	1	1	126631721	1921	-1517.00	1.00	12	0.32	-1.00	1511.00	2760	20240418	-45.04	1450	20240805	4.62	2760	-45.04	20240418	1450	4.62	20240805	2760	-45.04	20240418	1450	4.62	20240805	4.18	N	018470	500	633 억	592259	N	N	0	N	N
101	20241112	130315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1519	-59	5	-3.74	555053680	361771	50.38	1573	1578	1511	2050	1105	1578	1534.12	0.47	41086	1674	1625	1600	1551	1526	1613	1539	633	472	500	1160	1	1	126631721	1924	-1519.00	1.01	12	0.29	-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	4.18	N	018470	500	633 억	592259	N	N	0	N	N
102	20241112	120316	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1528	-50	5	-3.17	532365796	346888	48.31	1573	1578	1511	2050	1105	1578	1534.54	0.47	40736	1674	1625	1600	1551	1526	1613	1539	633	472	500	1160	1	1	126631721	1935	-1528.00	1.01	12	0.27	-1.00	1511.00	2760	20240418	-44.64	1450	20240805	5.38	2760	-44.64	20240418	1450	5.38	20240805	2760	-44.64	20240418	1450	5.38	20240805	4.18	N	018470	500	633 억	592259	N	N	0	N	N
103	20241112	110315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1537	-41	5	-2.60	445374276	290013	40.39	1573	1578	1511	2050	1105	1578	1535.53	0.47	37882	1674	1625	1600	1551	1526	1613	1539	633	472	500	1160	1	1	126631721	1946	-1537.00	1.02	12	0.23	-1.00	1511.00	2760	20240418	-44.31	1450	20240805	6.00	2760	-44.31	20240418	1450	6.00	20240805	2760	-44.31	20240418	1450	6.00	20240805	4.18	N	018470	500	633 억	592259	N	N	0	N	N
104	20241112	100316	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1522	-56	5	-3.55	299007469	194221	27.05	1573	1578	1511	2050	1105	1578	1539.28	0.47	-15493	1674	1625	1600	1551	1526	1613	1539	633	472	500	1160	1	1	126631721	1927	-1522.00	1.01	12	0.15	-1.00	1511.00	2760	20240418	-44.86	1450	20240805	4.97	2760	-44.86	20240418	1450	4.97	20240805	2760	-44.86	20240418	1450	4.97	20240805	4.18	N	018470	500	633 억	592259	N	N	0	N	N
105	20241112	090315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1577	-1	5	-0.06	19770909	12561	1.75	1573	1578	1573	2050	1105	1578	1573.56	0.47	4705	1674	1625	1600	1551	1526	1613	1539	633	472	500	1160	1	1	126631721	1997	-1577.00	1.04	12	0.01	-1.00	1511.00	2760	20240418	-42.86	1450	20240805	8.76	2760	-42.86	20240418	1450	8.76	20240805	2760	-42.86	20240418	1450	8.76	20240805	4.18	N	018470	500	633 억	592259	N	N	0	N	N
106	20241111	160313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1578	-71	5	-4.31	1143591843	714380	313.71	1631	1649	1575	2140	1155	1649	1600.83	0.62	-194056	1695	1672	1652	1629	1609	1683	1640	633	491	500	1220	1	1	126631721	1998	-1578.00	1.04	12	0.56	-1.00	1511.00	2760	20240418	-42.83	1450	20240805	8.83	2760	-42.83	20240418	1450	8.83	20240805	2760	-42.83	20240418	1450	8.83	20240805	4.21	N	018470	500	633 억	791088	N	N	26	N	N
107	20241111	150324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1577	-72	5	-4.37	1094207903	683083	299.97	1631	1649	1575	2140	1155	1649	1601.87	0.62	-190489	1695	1672	1652	1629	1609	1683	1640	633	491	500	1220	1	1	126631721	1997	-1577.00	1.04	12	0.54	-1.00	1511.00	2760	20240418	-42.86	1450	20240805	8.76	2760	-42.86	20240418	1450	8.76	20240805	2760	-42.86	20240418	1450	8.76	20240805	4.21	N	018470	500	633 억	791088	N	N	26	N	N
108	20241111	140316	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1586	-63	5	-3.82	952159287	593278	260.53	1631	1649	1582	2140	1155	1649	1604.91	0.62	-167051	1695	1672	1652	1629	1609	1683	1640	633	491	500	1220	1	1	126631721	2008	-1586.00	1.05	12	0.47	-1.00	1511.00	2760	20240418	-42.54	1450	20240805	9.38	2760	-42.54	20240418	1450	9.38	20240805	2760	-42.54	20240418	1450	9.38	20240805	4.21	N	018470	500	633 억	791088	N	N	26	N	N
109	20241111	130315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1591	-58	5	-3.52	918296292	571940	251.16	1631	1649	1582	2140	1155	1649	1605.58	0.62	-162215	1695	1672	1652	1629	1609	1683	1640	633	491	500	1220	1	1	126631721	2015	-1591.00	1.05	12	0.45	-1.00	1511.00	2760	20240418	-42.36	1450	20240805	9.72	2760	-42.36	20240418	1450	9.72	20240805	2760	-42.36	20240418	1450	9.72	20240805	4.21	N	018470	500	633 억	791088	N	N	26	N	N
110	20241111	120314	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1587	-62	5	-3.76	860645420	535657	235.23	1631	1649	1582	2140	1155	1649	1606.71	0.62	-141026	1695	1672	1652	1629	1609	1683	1640	633	491	500	1220	1	1	126631721	2010	-1587.00	1.05	12	0.42	-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	4.21	N	018470	500	633 억	791088	N	N	26	N	N
111	20241111	110314	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1594	-55	5	-3.34	718139658	445998	195.85	1631	1649	1594	2140	1155	1649	1610.19	0.62	-129868	1695	1672	1652	1629	1609	1683	1640	633	491	500	1220	1	1	126631721	2019	-1594.00	1.05	12	0.35	-1.00	1511.00	2760	20240418	-42.25	1450	20240805	9.93	2760	-42.25	20240418	1450	9.93	20240805	2760	-42.25	20240418	1450	9.93	20240805	4.21	N	018470	500	633 억	791088	N	N	26	N	N
112	20241111	100312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1611	-38	5	-2.30	391998931	242385	106.44	1631	1649	1601	2140	1155	1649	1617.26	0.62	-95269	1695	1672	1652	1629	1609	1683	1640	633	491	500	1220	1	1	126631721	2040	-1611.00	1.07	12	0.19	-1.00	1511.00	2760	20240418	-41.63	1450	20240805	11.10	2760	-41.63	20240418	1450	11.10	20240805	2760	-41.63	20240418	1450	11.10	20240805	4.21	N	018470	500	633 억	791088	N	N	26	N	N
113	20241111	090312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1626	-23	5	-1.39	32328555	19833	8.71	1631	1649	1626	2140	1155	1649	1630.04	0.62	-7707	1695	1672	1652	1629	1609	1683	1640	633	491	500	1220	1	1	126631721	2059	-1626.00	1.08	12	0.02	-1.00	1511.00	2760	20240418	-41.09	1450	20240805	12.14	2760	-41.09	20240418	1450	12.14	20240805	2760	-41.09	20240418	1450	12.14	20240805	4.21	N	018470	500	633 억	791088	N	N	26	N	N
114	20241108	160311	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1649	18	2	1.10	376837037	227164	127.45	1632	1675	1632	2120	1142	1631	1658.88	0.61	16453	1663	1646	1633	1616	1603	1640	1610	633	489	500	1200	1	1	126631721	2088	-1649.00	1.09	12	0.18	-1.00	1511.00	2760	20240418	-40.25	1450	20240805	13.72	2760	-40.25	20240418	1450	13.72	20240805	2760	-40.25	20240418	1450	13.72	20240805	4.21	N	018470	500	633 억	766948	N	N	26	N	N
115	20241108	150317	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1650	19	2	1.16	344841942	207732	116.55	1632	1675	1632	2120	1142	1631	1660.03	0.61	15047	1663	1646	1633	1616	1603	1640	1610	633	489	500	1200	1	1	126631721	2089	-1650.00	1.09	12	0.16	-1.00	1511.00	2760	20240418	-40.22	1450	20240805	13.79	2760	-40.22	20240418	1450	13.79	20240805	2760	-40.22	20240418	1450	13.79	20240805	4.21	N	018470	500	633 억	766948	N	N	35	N	N
116	20241108	140313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1646	15	2	0.92	317078685	190888	107.10	1632	1675	1632	2120	1142	1631	1661.07	0.61	19135	1663	1646	1633	1616	1603	1640	1610	633	489	500	1200	1	1	126631721	2084	-1646.00	1.09	12	0.15	-1.00	1511.00	2760	20240418	-40.36	1450	20240805	13.52	2760	-40.36	20240418	1450	13.52	20240805	2760	-40.36	20240418	1450	13.52	20240805	4.21	N	018470	500	633 억	766948	N	N	35	N	N
117	20241108	130313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1658	27	2	1.66	276294585	166188	93.24	1632	1675	1632	2120	1142	1631	1662.54	0.61	41028	1663	1646	1633	1616	1603	1640	1610	633	489	500	1200	1	1	126631721	2100	-1658.00	1.10	12	0.13	-1.00	1511.00	2760	20240418	-39.93	1450	20240805	14.34	2760	-39.93	20240418	1450	14.34	20240805	2760	-39.93	20240418	1450	14.34	20240805	4.21	N	018470	500	633 억	766948	N	N	35	N	N
118	20241108	120316	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1667	36	2	2.21	248182856	149209	83.71	1632	1675	1632	2120	1142	1631	1663.32	0.61	32725	1663	1646	1633	1616	1603	1640	1610	633	489	500	1200	1	1	126631721	2111	-1667.00	1.10	12	0.12	-1.00	1511.00	2760	20240418	-39.60	1450	20240805	14.97	2760	-39.60	20240418	1450	14.97	20240805	2760	-39.60	20240418	1450	14.97	20240805	4.21	N	018470	500	633 억	766948	N	N	35	N	N
119	20241108	110315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1662	31	2	1.90	222955876	134027	75.20	1632	1675	1632	2120	1142	1631	1663.51	0.61	38166	1663	1646	1633	1616	1603	1640	1610	633	489	500	1200	1	1	126631721	2105	-1662.00	1.10	12	0.11	-1.00	1511.00	2760	20240418	-39.78	1450	20240805	14.62	2760	-39.78	20240418	1450	14.62	20240805	2760	-39.78	20240418	1450	14.62	20240805	4.21	N	018470	500	633 억	766948	N	N	35	N	N
120	20241108	100315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1663	32	2	1.96	187764020	112924	63.36	1632	1675	1632	2120	1142	1631	1662.75	0.61	34390	1663	1646	1633	1616	1603	1640	1610	633	489	500	1200	1	1	126631721	2106	-1663.00	1.10	12	0.09	-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	4.21	N	018470	500	633 억	766948	N	N	35	N	N
121	20241108	090311	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1643	12	2	0.74	12172459	7450	4.18	1632	1643	1632	2120	1142	1631	1633.89	0.61	2488	1663	1646	1633	1616	1603	1640	1610	633	489	500	1200	1	1	126631721	2081	-1643.00	1.09	12	0.01	-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	4.21	N	018470	500	633 억	766948	N	N	35	N	N
122	20241107	160311	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1631	-22	5	-1.33	281359839	172239	61.82	1650	1650	1620	2145	1158	1653	1633.54	0.61	-8660	1713	1682	1663	1632	1613	1673	1623	633	492	500	1220	1	1	126631721	2065	-1631.00	1.08	12	0.14	-1.00	1511.00	2760	20240418	-40.91	1450	20240805	12.48	2760	-40.91	20240418	1450	12.48	20240805	2760	-40.91	20240418	1450	12.48	20240805	4.18	N	018470	500	633 억	775044	N	N	35	N	N
123	20241107	150312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1640	-13	5	-0.79	252892831	154823	55.57	1650	1650	1620	2145	1158	1653	1633.43	0.61	-5514	1713	1682	1663	1632	1613	1673	1623	633	492	500	1220	1	1	126631721	2077	-1640.00	1.09	12	0.12	-1.00	1511.00	2760	20240418	-40.58	1450	20240805	13.10	2760	-40.58	20240418	1450	13.10	20240805	2760	-40.58	20240418	1450	13.10	20240805	4.18	N	018470	500	633 억	775044	N	N	44	N	N
124	20241107	140314	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1643	-10	5	-0.60	234805748	143788	51.61	1650	1650	1620	2145	1158	1653	1633.00	0.61	-7969	1713	1682	1663	1632	1613	1673	1623	633	492	500	1220	1	1	126631721	2081	-1643.00	1.09	12	0.11	-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	4.18	N	018470	500	633 억	775044	N	N	44	N	N
125	20241107	130315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1646	-7	5	-0.42	223181693	136707	49.07	1650	1650	1620	2145	1158	1653	1632.55	0.61	-7846	1713	1682	1663	1632	1613	1673	1623	633	492	500	1220	1	1	126631721	2084	-1646.00	1.09	12	0.11	-1.00	1511.00	2760	20240418	-40.36	1450	20240805	13.52	2760	-40.36	20240418	1450	13.52	20240805	2760	-40.36	20240418	1450	13.52	20240805	4.18	N	018470	500	633 억	775044	N	N	44	N	N
126	20241107	120313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1645	-8	5	-0.48	214522922	131448	47.18	1650	1650	1620	2145	1158	1653	1632.00	0.61	-8900	1713	1682	1663	1632	1613	1673	1623	633	492	500	1220	1	1	126631721	2083	-1645.00	1.09	12	0.10	-1.00	1511.00	2760	20240418	-40.40	1450	20240805	13.45	2760	-40.40	20240418	1450	13.45	20240805	2760	-40.40	20240418	1450	13.45	20240805	4.18	N	018470	500	633 억	775044	N	N	44	N	N
127	20241107	110313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1625	-28	5	-1.69	156134771	95751	34.37	1650	1650	1620	2145	1158	1653	1630.63	0.61	-3461	1713	1682	1663	1632	1613	1673	1623	633	492	500	1220	1	1	126631721	2058	-1625.00	1.08	12	0.08	-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	4.18	N	018470	500	633 억	775044	N	N	44	N	N
128	20241107	100312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1625	-28	5	-1.69	125941546	77179	27.70	1650	1650	1620	2145	1158	1653	1631.81	0.61	1836	1713	1682	1663	1632	1613	1673	1623	633	492	500	1220	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	4.18	N	018470	500	633 억	775044	N	N	44	N	N
129	20241107	090313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1640	-13	5	-0.79	21237977	12956	4.65	1650	1650	1620	2145	1158	1653	1639.24	0.61	-1644	1713	1682	1663	1632	1613	1673	1623	633	492	500	1220	1	1	126631721	2077	-1640.00	1.09	12	0.01	-1.00	1511.00	2760	20240418	-40.58	1450	20240805	13.10	2760	-40.58	20240418	1450	13.10	20240805	2760	-40.58	20240418	1450	13.10	20240805	4.18	N	018470	500	633 억	775044	N	N	44	N	N
130	20241106	160314	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1653	-33	5	-1.96	460370920	275767	79.05	1690	1694	1644	2190	1181	1686	1669.40	0.64	-29929	1728	1706	1668	1646	1608	1718	1658	633	504	500	1240	1	1	126631721	2093	-1653.00	1.09	12	0.22	-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	4.20	N	018470	500	633 억	808427	N	N	44	N	N
131	20241106	150322	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1645	-41	5	-2.43	441921897	264592	75.84	1690	1694	1644	2190	1181	1686	1670.16	0.64	-27738	1728	1706	1668	1646	1608	1718	1658	633	504	500	1240	1	1	126631721	2083	-1645.00	1.09	12	0.21	-1.00	1511.00	2760	20240418	-40.40	1450	20240805	13.45	2760	-40.40	20240418	1450	13.45	20240805	2760	-40.40	20240418	1450	13.45	20240805	4.20	N	018470	500	633 억	808427	N	N	14	N	N
132	20241106	140320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1652	-34	5	-2.02	411500793	246148	70.56	1690	1694	1644	2190	1181	1686	1671.72	0.64	-25597	1728	1706	1668	1646	1608	1718	1658	633	504	500	1240	1	1	126631721	2092	-1652.00	1.09	12	0.19	-1.00	1511.00	2760	20240418	-40.14	1450	20240805	13.93	2760	-40.14	20240418	1450	13.93	20240805	2760	-40.14	20240418	1450	13.93	20240805	4.20	N	018470	500	633 억	808427	N	N	14	N	N
133	20241106	130320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1656	-30	5	-1.78	326967509	194957	55.88	1690	1694	1656	2190	1181	1686	1677.10	0.64	-13999	1728	1706	1668	1646	1608	1718	1658	633	504	500	1240	1	1	126631721	2097	-1656.00	1.10	12	0.15	-1.00	1511.00	2760	20240418	-40.00	1450	20240805	14.21	2760	-40.00	20240418	1450	14.21	20240805	2760	-40.00	20240418	1450	14.21	20240805	4.20	N	018470	500	633 억	808427	N	N	14	N	N
134	20241106	120312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1677	-9	5	-0.53	216051406	128404	36.81	1690	1694	1675	2190	1181	1686	1682.57	0.64	13505	1728	1706	1668	1646	1608	1718	1658	633	504	500	1240	1	1	126631721	2124	-1677.00	1.11	12	0.10	-1.00	1511.00	2760	20240418	-39.24	1450	20240805	15.66	2760	-39.24	20240418	1450	15.66	20240805	2760	-39.24	20240418	1450	15.66	20240805	4.20	N	018470	500	633 억	808427	N	N	14	N	N
135	20241106	110316	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1688	2	2	0.12	152136925	90400	25.91	1690	1694	1675	2190	1181	1686	1682.91	0.64	27626	1728	1706	1668	1646	1608	1718	1658	633	504	500	1240	1	1	126631721	2138	-1688.00	1.12	12	0.07	-1.00	1511.00	2760	20240418	-38.84	1450	20240805	16.41	2760	-38.84	20240418	1450	16.41	20240805	2760	-38.84	20240418	1450	16.41	20240805	4.20	N	018470	500	633 억	808427	N	N	14	N	N
136	20241106	100316	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1683	-3	5	-0.18	132106828	78522	22.51	1690	1694	1675	2190	1181	1686	1682.39	0.64	21635	1728	1706	1668	1646	1608	1718	1658	633	504	500	1240	1	1	126631721	2131	-1683.00	1.11	12	0.06	-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	4.20	N	018470	500	633 억	808427	N	N	14	N	N
137	20241106	090314	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1685	-1	5	-0.06	16500158	9816	2.81	1690	1691	1675	2190	1181	1686	1680.59	0.64	-2440	1728	1706	1668	1646	1608	1718	1658	633	504	500	1240	1	1	126631721	2134	-1685.00	1.12	12	0.01	-1.00	1511.00	2760	20240418	-38.95	1450	20240805	16.21	2760	-38.95	20240418	1450	16.21	20240805	2760	-38.95	20240418	1450	16.21	20240805	4.20	N	018470	500	633 억	808427	N	N	14	N	N
138	20241105	160308	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1686	38	2	2.31	583416258	347681	134.79	1655	1690	1630	2140	1154	1648	1678.02	0.60	49166	1682	1664	1638	1620	1594	1674	1630	633	492	500	1210	1	1	126631721	2135	-1686.00	1.12	12	0.27	-1.00	1511.00	2760	20240418	-38.91	1450	20240805	16.28	2760	-38.91	20240418	1450	16.28	20240805	2760	-38.91	20240418	1450	16.28	20240805	4.20	N	018470	500	633 억	756895	N	N	14	N	N
139	20241105	150313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1687	39	2	2.37	561479377	334656	129.74	1655	1690	1630	2140	1154	1648	1677.78	0.60	53941	1682	1664	1638	1620	1594	1674	1630	633	492	500	1210	1	1	126631721	2136	-1687.00	1.12	12	0.26	-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	4.20	N	018470	500	633 억	756895	N	N	9	N	N
140	20241105	140311	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1687	39	2	2.37	528651660	315184	122.19	1655	1690	1630	2140	1154	1648	1677.28	0.60	56250	1682	1664	1638	1620	1594	1674	1630	633	492	500	1210	1	1	126631721	2136	-1687.00	1.12	12	0.25	-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	4.20	N	018470	500	633 억	756895	N	N	9	N	N
141	20241105	130312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1686	38	2	2.31	458091827	273272	105.94	1655	1690	1630	2140	1154	1648	1676.32	0.60	50963	1682	1664	1638	1620	1594	1674	1630	633	492	500	1210	1	1	126631721	2135	-1686.00	1.12	12	0.22	-1.00	1511.00	2760	20240418	-38.91	1450	20240805	16.28	2760	-38.91	20240418	1450	16.28	20240805	2760	-38.91	20240418	1450	16.28	20240805	4.20	N	018470	500	633 억	756895	N	N	9	N	N
142	20241105	120312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1680	32	2	1.94	384981219	229898	89.13	1655	1690	1630	2140	1154	1648	1674.57	0.60	45116	1682	1664	1638	1620	1594	1674	1630	633	492	500	1210	1	1	126631721	2127	-1680.00	1.11	12	0.18	-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	4.20	N	018470	500	633 억	756895	N	N	9	N	N
143	20241105	110306	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1683	35	2	2.12	355172322	212153	82.25	1655	1690	1630	2140	1154	1648	1674.13	0.60	43035	1682	1664	1638	1620	1594	1674	1630	633	492	500	1210	1	1	126631721	2131	-1683.00	1.11	12	0.17	-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	4.20	N	018470	500	633 억	756895	N	N	9	N	N
144	20241105	100310	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1680	32	2	1.94	218477143	130428	50.56	1655	1690	1630	2140	1154	1648	1675.08	0.60	10533	1682	1664	1638	1620	1594	1674	1630	633	492	500	1210	1	1	126631721	2127	-1680.00	1.11	12	0.10	-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	4.20	N	018470	500	633 억	756895	N	N	9	N	N
145	20241105	090308	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1655	7	2	0.42	6787874	4138	1.60	1655	1655	1630	2140	1154	1648	1640.38	0.60	-1920	1682	1664	1638	1620	1594	1674	1630	633	492	500	1210	1	1	126631721	2096	-1655.00	1.10	12	0.00	-1.00	1511.00	2760	20240418	-40.04	1450	20240805	14.14	2760	-40.04	20240418	1450	14.14	20240805	2760	-40.04	20240418	1450	14.14	20240805	4.20	N	018470	500	633 억	756895	N	N	9	N	N
146	20241104	160308	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1648	20	2	1.23	421708803	257205	145.50	1612	1656	1612	2115	1140	1628	1639.58	0.54	65852	1662	1645	1634	1617	1606	1639	1611	633	487	500	1200	1	1	126631721	2087	-1648.00	1.09	12	0.20	-1.00	1511.00	2760	20240418	-40.29	1450	20240805	13.66	2760	-40.29	20240418	1450	13.66	20240805	2760	-40.29	20240418	1450	13.66	20240805	4.20	N	018470	500	633 억	687387	N	N	9	N	N
147	20241104	150315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1648	20	2	1.23	398256923	242962	137.44	1612	1656	1612	2115	1140	1628	1639.17	0.54	56399	1662	1645	1634	1617	1606	1639	1611	633	487	500	1200	1	1	126631721	2087	-1648.00	1.09	12	0.19	-1.00	1511.00	2760	20240418	-40.29	1450	20240805	13.66	2760	-40.29	20240418	1450	13.66	20240805	2760	-40.29	20240418	1450	13.66	20240805	4.20	N	018470	500	633 억	687387	N	N	5	N	N
148	20241104	140307	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1649	21	2	1.29	378962634	231262	130.82	1612	1656	1612	2115	1140	1628	1638.67	0.54	52018	1662	1645	1634	1617	1606	1639	1611	633	487	500	1200	1	1	126631721	2088	-1649.00	1.09	12	0.18	-1.00	1511.00	2760	20240418	-40.25	1450	20240805	13.72	2760	-40.25	20240418	1450	13.72	20240805	2760	-40.25	20240418	1450	13.72	20240805	4.20	N	018470	500	633 억	687387	N	N	5	N	N
149	20241104	130235	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1653	25	2	1.54	362733359	221445	125.27	1612	1653	1612	2115	1140	1628	1638.03	0.54	49411	1662	1645	1634	1617	1606	1639	1611	633	487	500	1200	1	1	126631721	2093	-1653.00	1.09	12	0.17	-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	4.20	N	018470	500	633 억	687387	N	N	5	N	N
150	20241104	120303	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1652	24	2	1.47	297801492	182003	102.96	1612	1653	1612	2115	1140	1628	1636.24	0.54	41629	1662	1645	1634	1617	1606	1639	1611	633	487	500	1200	1	1	126631721	2092	-1652.00	1.09	12	0.14	-1.00	1511.00	2760	20240418	-40.14	1450	20240805	13.93	2760	-40.14	20240418	1450	13.93	20240805	2760	-40.14	20240418	1450	13.93	20240805	4.20	N	018470	500	633 억	687387	N	N	5	N	N
151	20241104	110303	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1644	16	2	0.98	236448380	144802	81.91	1612	1650	1612	2115	1140	1628	1632.91	0.54	24028	1662	1645	1634	1617	1606	1639	1611	633	487	500	1200	1	1	126631721	2082	-1644.00	1.09	12	0.11	-1.00	1511.00	2760	20240418	-40.43	1450	20240805	13.38	2760	-40.43	20240418	1450	13.38	20240805	2760	-40.43	20240418	1450	13.38	20240805	4.20	N	018470	500	633 억	687387	N	N	5	N	N
152	20241104	100301	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1641	13	2	0.80	170363001	104622	59.18	1612	1641	1612	2115	1140	1628	1628.37	0.54	2543	1662	1645	1634	1617	1606	1639	1611	633	487	500	1200	1	1	126631721	2078	-1641.00	1.09	12	0.08	-1.00	1511.00	2760	20240418	-40.54	1450	20240805	13.17	2760	-40.54	20240418	1450	13.17	20240805	2760	-40.54	20240418	1450	13.17	20240805	4.20	N	018470	500	633 억	687387	N	N	5	N	N
153	20241104	090302	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1630	2	2	0.12	15262403	9444	5.34	1612	1635	1612	2115	1140	1628	1616.10	0.54	1754	1662	1645	1634	1617	1606	1639	1611	633	487	500	1200	1	1	126631721	2064	-1630.00	1.08	12	0.01	-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	4.20	N	018470	500	633 억	687387	N	N	5	N	N
154	20241101	160255	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1628	-25	5	-1.51	285071889	174907	67.60	1637	1651	1623	2145	1158	1653	1629.85	0.59	-61159	1696	1674	1648	1626	1600	1685	1637	633	492	500	1220	1	1	126631721	2062	-1628.00	1.08	12	0.14	-1.00	1511.00	2760	20240418	-41.01	1450	20240805	12.28	2760	-41.01	20240418	1450	12.28	20240805	2760	-41.01	20240418	1450	12.28	20240805	4.22	N	018470	500	633 억	749598	N	N	5	N	N
155	20241101	150302	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1630	-23	5	-1.39	267410263	164062	63.41	1637	1651	1623	2145	1158	1653	1629.93	0.59	-58529	1696	1674	1648	1626	1600	1685	1637	633	492	500	1220	1	1	126631721	2064	-1630.00	1.08	12	0.13	-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	4.22	N	018470	500	633 억	749598	N	N	6	N	N
156	20241101	140255	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1630	-23	5	-1.39	214505871	131565	50.85	1637	1651	1623	2145	1158	1653	1630.42	0.59	-54786	1696	1674	1648	1626	1600	1685	1637	633	492	500	1220	1	1	126631721	2064	-1630.00	1.08	12	0.10	-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	4.22	N	018470	500	633 억	749598	N	N	6	N	N
157	20241101	130321	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1631	-22	5	-1.33	166317328	101991	39.42	1637	1651	1623	2145	1158	1653	1630.71	0.59	-42203	1696	1674	1648	1626	1600	1685	1637	633	492	500	1220	1	1	126631721	2065	-1631.00	1.08	12	0.08	-1.00	1511.00	2760	20240418	-40.91	1450	20240805	12.48	2760	-40.91	20240418	1450	12.48	20240805	2760	-40.91	20240418	1450	12.48	20240805	4.22	N	018470	500	633 억	749598	N	N	6	N	N
158	20241101	120322	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1632	-21	5	-1.27	147204426	90270	34.89	1637	1651	1623	2145	1158	1653	1630.71	0.59	-39496	1696	1674	1648	1626	1600	1685	1637	633	492	500	1220	1	1	126631721	2067	-1632.00	1.08	12	0.07	-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	4.22	N	018470	500	633 억	749598	N	N	6	N	N
159	20241101	110319	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1630	-23	5	-1.39	123333678	75620	29.23	1637	1651	1623	2145	1158	1653	1630.97	0.59	-34835	1696	1674	1648	1626	1600	1685	1637	633	492	500	1220	1	1	126631721	2064	-1630.00	1.08	12	0.06	-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	4.22	N	018470	500	633 억	749598	N	N	6	N	N
160	20241101	100320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1630	-23	5	-1.39	91843060	56297	21.76	1637	1651	1623	2145	1158	1653	1631.40	0.59	-28086	1696	1674	1648	1626	1600	1685	1637	633	492	500	1220	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	4.22	N	018470	500	633 억	749598	N	N	6	N	N
161	20241101	090319	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	1633	-20	5	-1.21	13452581	8228	3.18	1637	1651	1633	2145	1158	1653	1634.98	0.59	6261	1696	1674	1648	1626	1600	1685	1637	633	492	500	1220	1	1	126631721	2068	-1633.00	1.08	12	0.01	-1.00	1511.00	2760	20240418	-40.83	1450	20240805	12.62	2760	-40.83	20240418	1450	12.62	20240805	2760	-40.83	20240418	1450	12.62	20240805	4.22	N	018470	500	633 억	749598	N	N	6	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History