KissMeData/018470/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 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	160345	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1653	-9	5	-0.54	420132249	256045	97.61	1651	1670	1622	2160	1164	1662	1640.82	0.59	13969	1691	1676	1669	1654	1647	1673	1651	633	498	500	1220	1	1	126631721	2093	-1653.00	1.09	12	0.20	-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	4.21	N	018470	500	633 억	741201	N	N	6	N	N
3	20241031	150349	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1662	0	3	0.00	404925549	246860	94.11	1651	1670	1622	2160	1164	1662	1640.30	0.59	12083	1691	1676	1669	1654	1647	1673	1651	633	498	500	1220	1	1	126631721	2105	-1662.00	1.10	12	0.19	-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	741201	N	N	0	N	N
4	20241031	140349	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1664	2	2	0.12	385471800	235147	89.64	1651	1670	1622	2160	1164	1662	1639.28	0.59	10876	1691	1676	1669	1654	1647	1673	1651	633	498	500	1220	1	1	126631721	2107	-1664.00	1.10	12	0.19	-1.00	1511.00	2760	20240418	-39.71	1450	20240805	14.76	2760	-39.71	20240418	1450	14.76	20240805	2760	-39.71	20240418	1450	14.76	20240805	4.21	N	018470	500	633 억	741201	N	N	0	N	N
5	20241031	130348	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1665	3	2	0.18	366518600	223753	85.30	1651	1670	1622	2160	1164	1662	1638.05	0.59	6189	1691	1676	1669	1654	1647	1673	1651	633	498	500	1220	1	1	126631721	2108	-1665.00	1.10	12	0.18	-1.00	1511.00	2760	20240418	-39.67	1450	20240805	14.83	2760	-39.67	20240418	1450	14.83	20240805	2760	-39.67	20240418	1450	14.83	20240805	4.21	N	018470	500	633 억	741201	N	N	0	N	N
6	20241031	120348	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1653	-9	5	-0.54	313359348	191650	73.06	1651	1670	1622	2160	1164	1662	1635.06	0.59	-11808	1691	1676	1669	1654	1647	1673	1651	633	498	500	1220	1	1	126631721	2093	-1653.00	1.09	12	0.15	-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	4.21	N	018470	500	633 억	741201	N	N	0	N	N
7	20241031	110350	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1634	-28	5	-1.68	247296835	151454	57.74	1651	1670	1622	2160	1164	1662	1632.82	0.59	-37377	1691	1676	1669	1654	1647	1673	1651	633	498	500	1220	1	1	126631721	2069	-1634.00	1.08	12	0.12	-1.00	1511.00	2760	20240418	-40.80	1450	20240805	12.69	2760	-40.80	20240418	1450	12.69	20240805	2760	-40.80	20240418	1450	12.69	20240805	4.21	N	018470	500	633 억	741201	N	N	0	N	N
8	20241031	100348	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1631	-31	5	-1.87	191911028	117417	44.76	1651	1670	1622	2160	1164	1662	1634.44	0.59	-45094	1691	1676	1669	1654	1647	1673	1651	633	498	500	1220	1	1	126631721	2065	-1631.00	1.08	12	0.09	-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	4.21	N	018470	500	633 억	741201	N	N	0	N	N
9	20241031	090348	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1653	-9	5	-0.54	1125297	680	0.26	1651	1670	1651	2160	1164	1662	1654.85	0.59	-47	1691	1676	1669	1654	1647	1673	1651	633	498	500	1220	1	1	126631721	2093	-1653.00	1.09	12	0.00	-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	4.21	N	018470	500	633 억	741201	N	N	0	N	N
10	20241030	160347	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1662	-10	5	-0.60	437441745	261584	95.32	1662	1684	1662	2170	1171	1672	1672.28	0.62	-43271	1690	1680	1662	1652	1634	1686	1658	633	498	500	1230	1	1	126631721	2105	-1662.00	1.10	12	0.21	-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	4.27	N	018470	500	633 억	789604	N	N	1	N	N
11	20241030	150354	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1663	-9	5	-0.54	428454837	256178	93.35	1662	1684	1662	2170	1171	1672	1672.49	0.62	-42212	1690	1680	1662	1652	1634	1686	1658	633	498	500	1230	1	1	126631721	2106	-1663.00	1.10	12	0.20	-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	4.27	N	018470	500	633 억	789604	N	N	1	N	N
12	20241030	140351	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1672	0	3	0.00	352333114	210419	76.68	1662	1684	1662	2170	1171	1672	1674.44	0.62	-21457	1690	1680	1662	1652	1634	1686	1658	633	498	500	1230	1	1	126631721	2117	-1672.00	1.11	12	0.17	-1.00	1511.00	2760	20240418	-39.42	1450	20240805	15.31	2760	-39.42	20240418	1450	15.31	20240805	2760	-39.42	20240418	1450	15.31	20240805	4.27	N	018470	500	633 억	789604	N	N	1	N	N
13	20241030	130350	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1672	0	3	0.00	322584699	192627	70.19	1662	1684	1662	2170	1171	1672	1674.66	0.62	-18138	1690	1680	1662	1652	1634	1686	1658	633	498	500	1230	1	1	126631721	2117	-1672.00	1.11	12	0.15	-1.00	1511.00	2760	20240418	-39.42	1450	20240805	15.31	2760	-39.42	20240418	1450	15.31	20240805	2760	-39.42	20240418	1450	15.31	20240805	4.27	N	018470	500	633 억	789604	N	N	1	N	N
14	20241030	120353	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1676	4	2	0.24	287547186	171704	62.57	1662	1684	1662	2170	1171	1672	1674.67	0.62	-12947	1690	1680	1662	1652	1634	1686	1658	633	498	500	1230	1	1	126631721	2122	-1676.00	1.11	12	0.14	-1.00	1511.00	2760	20240418	-39.28	1450	20240805	15.59	2760	-39.28	20240418	1450	15.59	20240805	2760	-39.28	20240418	1450	15.59	20240805	4.27	N	018470	500	633 억	789604	N	N	1	N	N
15	20241030	110349	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1673	1	2	0.06	221115570	132130	48.15	1662	1684	1662	2170	1171	1672	1673.47	0.62	-3971	1690	1680	1662	1652	1634	1686	1658	633	498	500	1230	1	1	126631721	2119	-1673.00	1.11	12	0.10	-1.00	1511.00	2760	20240418	-39.38	1450	20240805	15.38	2760	-39.38	20240418	1450	15.38	20240805	2760	-39.38	20240418	1450	15.38	20240805	4.27	N	018470	500	633 억	789604	N	N	1	N	N
16	20241030	100348	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1678	6	2	0.36	128982427	77037	28.07	1662	1684	1662	2170	1171	1672	1674.29	0.62	-3290	1690	1680	1662	1652	1634	1686	1658	633	498	500	1230	1	1	126631721	2125	-1678.00	1.11	12	0.06	-1.00	1511.00	2760	20240418	-39.20	1450	20240805	15.72	2760	-39.20	20240418	1450	15.72	20240805	2760	-39.20	20240418	1450	15.72	20240805	4.27	N	018470	500	633 억	789604	N	N	1	N	N
17	20241030	090349	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1670	-2	5	-0.12	16667918	10016	3.65	1662	1672	1662	2170	1171	1672	1664.13	0.62	3333	1690	1680	1662	1652	1634	1686	1658	633	498	500	1230	1	1	126631721	2115	-1670.00	1.11	12	0.01	-1.00	1511.00	2760	20240418	-39.49	1450	20240805	15.17	2760	-39.49	20240418	1450	15.17	20240805	2760	-39.49	20240418	1450	15.17	20240805	4.27	N	018470	500	633 억	789604	N	N	1	N	N
18	20241029	160338	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1672	13	2	0.78	454177471	274013	84.75	1645	1672	1644	2155	1162	1659	1657.49	0.62	857	1693	1675	1647	1629	1601	1685	1639	633	496	500	1220	1	1	126631721	2117	-1672.00	1.11	12	0.22	-1.00	1511.00	2760	20240418	-39.42	1450	20240805	15.31	2760	-39.42	20240418	1450	15.31	20240805	2760	-39.42	20240418	1450	15.31	20240805	4.26	N	018470	500	633 억	789234	N	N	1	N	N
19	20241029	150343	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1670	11	2	0.66	422496157	255041	78.88	1645	1672	1644	2155	1162	1659	1656.58	0.62	-2984	1693	1675	1647	1629	1601	1685	1639	633	496	500	1220	1	1	126631721	2115	-1670.00	1.11	12	0.20	-1.00	1511.00	2760	20240418	-39.49	1450	20240805	15.17	2760	-39.49	20240418	1450	15.17	20240805	2760	-39.49	20240418	1450	15.17	20240805	4.26	N	018470	500	633 억	789234	N	N	2	N	N
20	20241029	140339	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1659	0	3	0.00	347200268	209759	64.88	1645	1663	1644	2155	1162	1659	1655.23	0.62	-34229	1693	1675	1647	1629	1601	1685	1639	633	496	500	1220	1	1	126631721	2101	-1659.00	1.10	12	0.17	-1.00	1511.00	2760	20240418	-39.89	1450	20240805	14.41	2760	-39.89	20240418	1450	14.41	20240805	2760	-39.89	20240418	1450	14.41	20240805	4.26	N	018470	500	633 억	789234	N	N	2	N	N
21	20241029	130340	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1655	-4	5	-0.24	286378491	173092	53.54	1645	1663	1644	2155	1162	1659	1654.49	0.62	-41144	1693	1675	1647	1629	1601	1685	1639	633	496	500	1220	1	1	126631721	2096	-1655.00	1.10	12	0.14	-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	4.26	N	018470	500	633 억	789234	N	N	2	N	N
22	20241029	120342	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1660	1	2	0.06	208356462	126080	39.00	1645	1663	1644	2155	1162	1659	1652.57	0.62	-11172	1693	1675	1647	1629	1601	1685	1639	633	496	500	1220	1	1	126631721	2102	-1660.00	1.10	12	0.10	-1.00	1511.00	2760	20240418	-39.86	1450	20240805	14.48	2760	-39.86	20240418	1450	14.48	20240805	2760	-39.86	20240418	1450	14.48	20240805	4.26	N	018470	500	633 억	789234	N	N	2	N	N
23	20241029	110346	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1656	-3	5	-0.18	164319126	99550	30.79	1645	1659	1644	2155	1162	1659	1650.62	0.62	-4304	1693	1675	1647	1629	1601	1685	1639	633	496	500	1220	1	1	126631721	2097	-1656.00	1.10	12	0.08	-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	4.26	N	018470	500	633 억	789234	N	N	2	N	N
24	20241029	100342	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1655	-4	5	-0.24	109799758	66563	20.59	1645	1658	1644	2155	1162	1659	1649.56	0.62	5482	1693	1675	1647	1629	1601	1685	1639	633	496	500	1220	1	1	126631721	2096	-1655.00	1.10	12	0.05	-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	4.26	N	018470	500	633 억	789234	N	N	2	N	N
25	20241028	160338	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1659	36	2	2.22	517596989	313752	80.34	1619	1665	1619	2105	1137	1623	1649.69	0.50	148888	1714	1668	1644	1598	1574	1691	1621	633	482	500	1200	1	1	126631721	2101	-1659.00	1.10	12	0.25	-1.00	1511.00	2760	20240418	-39.89	1450	20240805	14.41	2760	-39.89	20240418	1450	14.41	20240805	2760	-39.89	20240418	1450	14.41	20240805	4.26	N	018470	500	633 억	635743	N	N	2	N	N
26	20241028	150338	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1661	38	2	2.34	487716703	295757	75.73	1619	1665	1619	2105	1137	1623	1649.05	0.50	143439	1714	1668	1644	1598	1574	1691	1621	633	482	500	1200	1	1	126631721	2103	-1661.00	1.10	12	0.23	-1.00	1511.00	2760	20240418	-39.82	1450	20240805	14.55	2760	-39.82	20240418	1450	14.55	20240805	2760	-39.82	20240418	1450	14.55	20240805	4.26	N	018470	500	633 억	635743	N	N	0	N	N
27	20241028	140340	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1663	40	2	2.46	426035588	258631	66.23	1619	1665	1619	2105	1137	1623	1647.27	0.50	123156	1714	1668	1644	1598	1574	1691	1621	633	482	500	1200	1	1	126631721	2106	-1663.00	1.10	12	0.20	-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	4.26	N	018470	500	633 억	635743	N	N	0	N	N
28	20241028	130338	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1652	29	2	1.79	345958389	210388	53.87	1619	1656	1619	2105	1137	1623	1644.38	0.50	114988	1714	1668	1644	1598	1574	1691	1621	633	482	500	1200	1	1	126631721	2092	-1652.00	1.09	12	0.17	-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	4.26	N	018470	500	633 억	635743	N	N	0	N	N
29	20241028	120339	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1653	30	2	1.85	277760913	169113	43.30	1619	1654	1619	2105	1137	1623	1642.46	0.50	90702	1714	1668	1644	1598	1574	1691	1621	633	482	500	1200	1	1	126631721	2093	-1653.00	1.09	12	0.13	-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	4.26	N	018470	500	633 억	635743	N	N	0	N	N
30	20241028	110316	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1649	26	2	1.60	221755679	135103	34.60	1619	1654	1619	2105	1137	1623	1641.38	0.50	78318	1714	1668	1644	1598	1574	1691	1621	633	482	500	1200	1	1	126631721	2088	-1649.00	1.09	12	0.11	-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	4.26	N	018470	500	633 억	635743	N	N	0	N	N
31	20241028	100336	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1646	23	2	1.42	162187475	98976	25.34	1619	1649	1619	2105	1137	1623	1638.65	0.50	65785	1714	1668	1644	1598	1574	1691	1621	633	482	500	1200	1	1	126631721	2084	-1646.00	1.09	12	0.08	-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	4.26	N	018470	500	633 억	635743	N	N	0	N	N
32	20241028	090336	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1629	6	2	0.37	8587109	5301	1.36	1619	1629	1619	2105	1137	1623	1619.90	0.50	1797	1714	1668	1644	1598	1574	1691	1621	633	482	500	1200	1	1	126631721	2063	-1629.00	1.08	12	0.00	-1.00	1511.00	2760	20240418	-40.98	1450	20240805	12.34	2760	-40.98	20240418	1450	12.34	20240805	2760	-40.98	20240418	1450	12.34	20240805	4.26	N	018470	500	633 억	635743	N	N	0	N	N
33	20241025	160335	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1623	3	2	0.19	634631770	386513	98.57	1621	1690	1620	2105	1134	1620	1642.00	0.55	-57868	1676	1648	1632	1604	1588	1640	1596	633	485	500	1190	1	1	126631721	2055	-1623.00	1.07	12	0.31	-1.00	1511.00	2760	20240418	-41.20	1450	20240805	11.93	2760	-41.20	20240418	1450	11.93	20240805	2760	-41.20	20240418	1450	11.93	20240805	4.29	N	018470	500	633 억	696776	N	N	0	N	N
34	20241025	150340	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1623	3	2	0.19	595929724	362656	92.49	1621	1690	1620	2105	1134	1620	1643.24	0.55	-59849	1676	1648	1632	1604	1588	1640	1596	633	485	500	1190	1	1	126631721	2055	-1623.00	1.07	12	0.29	-1.00	1511.00	2760	20240418	-41.20	1450	20240805	11.93	2760	-41.20	20240418	1450	11.93	20240805	2760	-41.20	20240418	1450	11.93	20240805	4.29	N	018470	500	633 억	696776	N	N	0	N	N
35	20241025	140338	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1629	9	2	0.56	499580635	303309	77.35	1621	1690	1621	2105	1134	1620	1647.10	0.55	-30301	1676	1648	1632	1604	1588	1640	1596	633	485	500	1190	1	1	126631721	2063	-1629.00	1.08	12	0.24	-1.00	1511.00	2760	20240418	-40.98	1450	20240805	12.34	2760	-40.98	20240418	1450	12.34	20240805	2760	-40.98	20240418	1450	12.34	20240805	4.29	N	018470	500	633 억	696776	N	N	0	N	N
36	20241025	130340	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1631	11	2	0.68	455362380	276191	70.44	1621	1690	1621	2105	1134	1620	1648.72	0.55	-27126	1676	1648	1632	1604	1588	1640	1596	633	485	500	1190	1	1	126631721	2065	-1631.00	1.08	12	0.22	-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	4.29	N	018470	500	633 억	696776	N	N	0	N	N
37	20241025	120340	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1633	13	2	0.80	429123471	260119	66.34	1621	1690	1621	2105	1134	1620	1649.72	0.55	-28468	1676	1648	1632	1604	1588	1640	1596	633	485	500	1190	1	1	126631721	2068	-1633.00	1.08	12	0.21	-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	4.29	N	018470	500	633 억	696776	N	N	0	N	N
38	20241025	110337	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1636	16	2	0.99	393098282	238058	60.71	1621	1690	1621	2105	1134	1620	1651.27	0.55	-40660	1676	1648	1632	1604	1588	1640	1596	633	485	500	1190	1	1	126631721	2072	-1636.00	1.08	12	0.19	-1.00	1511.00	2760	20240418	-40.72	1450	20240805	12.83	2760	-40.72	20240418	1450	12.83	20240805	2760	-40.72	20240418	1450	12.83	20240805	4.29	N	018470	500	633 억	696776	N	N	0	N	N
39	20241025	100338	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1653	33	2	2.04	288512135	174195	44.42	1621	1690	1621	2105	1134	1620	1656.26	0.55	-8338	1676	1648	1632	1604	1588	1640	1596	633	485	500	1190	1	1	126631721	2093	-1653.00	1.09	12	0.14	-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	4.29	N	018470	500	633 억	696776	N	N	0	N	N
40	20241025	090337	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1652	32	2	1.98	53432859	32439	8.27	1621	1690	1621	2105	1134	1620	1647.18	0.55	-773	1676	1648	1632	1604	1588	1640	1596	633	485	500	1190	1	1	126631721	2092	-1652.00	1.09	12	0.03	-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	4.29	N	018470	500	633 억	696776	N	N	0	N	N
41	20241024	160333	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1620	-30	5	-1.82	633924297	389005	77.06	1629	1660	1616	2145	1155	1650	1629.83	0.54	8336	1716	1682	1648	1614	1580	1700	1632	633	495	500	1220	1	1	126631721	2051	-1620.00	1.07	12	0.31	-1.00	1511.00	2760	20240418	-41.30	1450	20240805	11.72	2760	-41.30	20240418	1450	11.72	20240805	2760	-41.30	20240418	1450	11.72	20240805	4.36	N	018470	500	633 억	686342	N	N	0	N	N
42	20241024	150334	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1629	-21	5	-1.27	573326003	351647	69.66	1629	1660	1616	2145	1155	1650	1630.40	0.54	10086	1716	1682	1648	1614	1580	1700	1632	633	495	500	1220	1	1	126631721	2063	-1629.00	1.08	12	0.28	-1.00	1511.00	2760	20240418	-40.98	1450	20240805	12.34	2760	-40.98	20240418	1450	12.34	20240805	2760	-40.98	20240418	1450	12.34	20240805	4.36	N	018470	500	633 억	686342	N	N	0	N	N
43	20241024	140333	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1640	-10	5	-0.61	229280099	139778	27.69	1629	1660	1629	2145	1155	1650	1640.31	0.54	-523	1716	1682	1648	1614	1580	1700	1632	633	495	500	1220	1	1	126631721	2077	-1640.00	1.09	12	0.11	-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	4.36	N	018470	500	633 억	686342	N	N	0	N	N
44	20241024	130336	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1635	-15	5	-0.91	217193093	132394	26.23	1629	1660	1629	2145	1155	1650	1640.50	0.54	-1164	1716	1682	1648	1614	1580	1700	1632	633	495	500	1220	1	1	126631721	2070	-1635.00	1.08	12	0.10	-1.00	1511.00	2760	20240418	-40.76	1450	20240805	12.76	2760	-40.76	20240418	1450	12.76	20240805	2760	-40.76	20240418	1450	12.76	20240805	4.36	N	018470	500	633 억	686342	N	N	0	N	N
45	20241024	120334	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1641	-9	5	-0.55	162899431	99295	19.67	1629	1660	1629	2145	1155	1650	1640.56	0.54	1610	1716	1682	1648	1614	1580	1700	1632	633	495	500	1220	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	4.36	N	018470	500	633 억	686342	N	N	0	N	N
46	20241024	110336	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1645	-5	5	-0.30	141572287	86324	17.10	1629	1660	1629	2145	1155	1650	1640.01	0.54	6612	1716	1682	1648	1614	1580	1700	1632	633	495	500	1220	1	1	126631721	2083	-1645.00	1.09	12	0.07	-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	4.36	N	018470	500	633 억	686342	N	N	0	N	N
47	20241024	100336	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1646	-4	5	-0.24	109548579	66812	13.24	1629	1660	1629	2145	1155	1650	1639.65	0.54	11992	1716	1682	1648	1614	1580	1700	1632	633	495	500	1220	1	1	126631721	2084	-1646.00	1.09	12	0.05	-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	4.36	N	018470	500	633 억	686342	N	N	0	N	N
48	20241024	090344	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1641	-9	5	-0.55	40331492	24664	4.89	1629	1660	1629	2145	1155	1650	1635.23	0.54	8174	1716	1682	1648	1614	1580	1700	1632	633	495	500	1220	1	1	126631721	2078	-1641.00	1.09	12	0.02	-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	4.36	N	018470	500	633 억	686342	N	N	0	N	N
49	20241023	160336	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1650	23	2	1.41	827090205	502235	89.07	1629	1682	1614	2115	1139	1627	1646.81	0.53	22867	1691	1658	1640	1607	1589	1650	1599	633	488	500	1200	1	1	126631721	2089	-1650.00	1.09	12	0.40	-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	4.42	N	018470	500	633 억	669478	N	N	1	N	N
50	20241023	150340	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1655	28	2	1.72	752721385	457162	81.08	1629	1682	1614	2115	1139	1627	1646.51	0.53	7425	1691	1658	1640	1607	1589	1650	1599	633	488	500	1200	1	1	126631721	2096	-1655.00	1.10	12	0.36	-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	4.42	N	018470	500	633 억	669478	N	N	1	N	N
51	20241023	140341	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1641	14	2	0.86	672075632	408264	72.41	1629	1682	1614	2115	1139	1627	1646.18	0.53	-19004	1691	1658	1640	1607	1589	1650	1599	633	488	500	1200	1	1	126631721	2078	-1641.00	1.09	12	0.32	-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	4.42	N	018470	500	633 억	669478	N	N	1	N	N
52	20241023	130337	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1641	14	2	0.86	575160956	349494	61.98	1629	1682	1614	2115	1139	1627	1645.70	0.53	-18572	1691	1658	1640	1607	1589	1650	1599	633	488	500	1200	1	1	126631721	2078	-1641.00	1.09	12	0.28	-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	4.42	N	018470	500	633 억	669478	N	N	1	N	N
53	20241023	120335	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1638	11	2	0.68	252365804	154676	27.43	1629	1665	1614	2115	1139	1627	1631.58	0.53	1391	1691	1658	1640	1607	1589	1650	1599	633	488	500	1200	1	1	126631721	2074	-1638.00	1.08	12	0.12	-1.00	1511.00	2760	20240418	-40.65	1450	20240805	12.97	2760	-40.65	20240418	1450	12.97	20240805	2760	-40.65	20240418	1450	12.97	20240805	4.42	N	018470	500	633 억	669478	N	N	1	N	N
54	20241023	110335	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1646	19	2	1.17	229011342	140344	24.89	1629	1665	1614	2115	1139	1627	1631.79	0.53	1342	1691	1658	1640	1607	1589	1650	1599	633	488	500	1200	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	4.42	N	018470	500	633 억	669478	N	N	1	N	N
55	20241023	100335	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1622	-5	5	-0.31	154193707	94303	16.72	1629	1665	1615	2115	1139	1627	1635.09	0.53	-3550	1691	1658	1640	1607	1589	1650	1599	633	488	500	1200	1	1	126631721	2054	-1622.00	1.07	12	0.07	-1.00	1511.00	2760	20240418	-41.23	1450	20240805	11.86	2760	-41.23	20240418	1450	11.86	20240805	2760	-41.23	20240418	1450	11.86	20240805	4.42	N	018470	500	633 억	669478	N	N	1	N	N
56	20241023	090335	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1643	16	2	0.98	12955667	7887	1.40	1629	1645	1629	2115	1139	1627	1642.66	0.53	-5061	1691	1658	1640	1607	1589	1650	1599	633	488	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	4.42	N	018470	500	633 억	669478	N	N	1	N	N
57	20241022	160331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1627	-46	5	-2.75	899973301	549671	244.46	1656	1673	1622	2170	1172	1673	1637.31	0.51	18579	1710	1691	1671	1652	1632	1681	1642	633	497	500	1230	1	1	126631721	2060	-1627.00	1.08	12	0.43	-1.00	1511.00	2760	20240418	-41.05	1450	20240805	12.21	2760	-41.05	20240418	1450	12.21	20240805	2760	-41.05	20240418	1450	12.21	20240805	4.45	N	018470	500	633 억	651786	N	N	1	N	N
58	20241022	150336	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1632	-41	5	-2.45	780037490	476087	211.73	1656	1673	1622	2170	1172	1673	1638.43	0.51	18009	1710	1691	1671	1652	1632	1681	1642	633	497	500	1230	1	1	126631721	2067	-1632.00	1.08	12	0.38	-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	4.45	N	018470	500	633 억	651786	N	N	25	N	N
59	20241022	140337	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1636	-37	5	-2.21	712857283	434908	193.42	1656	1673	1622	2170	1172	1673	1639.10	0.51	17030	1710	1691	1671	1652	1632	1681	1642	633	497	500	1230	1	1	126631721	2072	-1636.00	1.08	12	0.34	-1.00	1511.00	2760	20240418	-40.72	1450	20240805	12.83	2760	-40.72	20240418	1450	12.83	20240805	2760	-40.72	20240418	1450	12.83	20240805	4.45	N	018470	500	633 억	651786	N	N	25	N	N
60	20241022	130335	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1639	-34	5	-2.03	631783071	385386	171.40	1656	1673	1622	2170	1172	1673	1639.35	0.51	-2680	1710	1691	1671	1652	1632	1681	1642	633	497	500	1230	1	1	126631721	2075	-1639.00	1.08	12	0.30	-1.00	1511.00	2760	20240418	-40.62	1450	20240805	13.03	2760	-40.62	20240418	1450	13.03	20240805	2760	-40.62	20240418	1450	13.03	20240805	4.45	N	018470	500	633 억	651786	N	N	25	N	N
61	20241022	120334	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1646	-27	5	-1.61	616483024	376066	167.25	1656	1673	1622	2170	1172	1673	1639.29	0.51	-3798	1710	1691	1671	1652	1632	1681	1642	633	497	500	1230	1	1	126631721	2084	-1646.00	1.09	12	0.30	-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	4.45	N	018470	500	633 억	651786	N	N	25	N	N
62	20241022	110333	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1643	-30	5	-1.79	565546047	345063	153.46	1656	1673	1622	2170	1172	1673	1638.96	0.51	-7092	1710	1691	1671	1652	1632	1681	1642	633	497	500	1230	1	1	126631721	2081	-1643.00	1.09	12	0.27	-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	4.45	N	018470	500	633 억	651786	N	N	25	N	N
63	20241022	100333	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1626	-47	5	-2.81	429961899	261882	116.47	1656	1673	1626	2170	1172	1673	1641.82	0.51	-12337	1710	1691	1671	1652	1632	1681	1642	633	497	500	1230	1	1	126631721	2059	-1626.00	1.08	12	0.21	-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	4.45	N	018470	500	633 억	651786	N	N	25	N	N
64	20241022	090334	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1671	-2	5	-0.12	22747952	13722	6.10	1656	1673	1656	2170	1172	1673	1657.77	0.51	1197	1710	1691	1671	1652	1632	1681	1642	633	497	500	1230	1	1	126631721	2116	-1671.00	1.11	12	0.01	-1.00	1511.00	2760	20240418	-39.46	1450	20240805	15.24	2760	-39.46	20240418	1450	15.24	20240805	2760	-39.46	20240418	1450	15.24	20240805	4.45	N	018470	500	633 억	651786	N	N	25	N	N
65	20241021	160332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1673	0	3	0.00	372206977	221705	39.15	1674	1690	1651	2170	1172	1673	1678.92	0.48	39769	1737	1704	1687	1654	1637	1696	1646	633	497	500	1230	1	1	126631721	2119	-1673.00	1.11	12	0.18	-1.00	1511.00	2760	20240418	-39.38	1450	20240805	15.38	2760	-39.38	20240418	1450	15.38	20240805	2760	-39.38	20240418	1450	15.38	20240805	4.43	N	018470	500	633 억	610931	N	N	25	N	N
66	20241021	150333	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1679	6	2	0.36	341605590	203427	35.92	1674	1690	1651	2170	1172	1673	1679.25	0.48	37261	1737	1704	1687	1654	1637	1696	1646	633	497	500	1230	1	1	126631721	2126	-1679.00	1.11	12	0.16	-1.00	1511.00	2760	20240418	-39.17	1450	20240805	15.79	2760	-39.17	20240418	1450	15.79	20240805	2760	-39.17	20240418	1450	15.79	20240805	4.43	N	018470	500	633 억	610931	N	N	6	N	N
67	20241021	140334	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1680	7	2	0.42	281898900	167831	29.64	1674	1690	1651	2170	1172	1673	1679.66	0.48	39571	1737	1704	1687	1654	1637	1696	1646	633	497	500	1230	1	1	126631721	2127	-1680.00	1.11	12	0.13	-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	4.43	N	018470	500	633 억	610931	N	N	6	N	N
68	20241021	130332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1675	2	2	0.12	267354195	159167	28.11	1674	1690	1651	2170	1172	1673	1679.71	0.48	41332	1737	1704	1687	1654	1637	1696	1646	633	497	500	1230	1	1	126631721	2121	-1675.00	1.11	12	0.13	-1.00	1511.00	2760	20240418	-39.31	1450	20240805	15.52	2760	-39.31	20240418	1450	15.52	20240805	2760	-39.31	20240418	1450	15.52	20240805	4.43	N	018470	500	633 억	610931	N	N	6	N	N
69	20241021	120333	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1684	11	2	0.66	196806191	117162	20.69	1674	1690	1651	2170	1172	1673	1679.78	0.48	30152	1737	1704	1687	1654	1637	1696	1646	633	497	500	1230	1	1	126631721	2132	-1684.00	1.11	12	0.09	-1.00	1511.00	2760	20240418	-38.99	1450	20240805	16.14	2760	-38.99	20240418	1450	16.14	20240805	2760	-38.99	20240418	1450	16.14	20240805	4.43	N	018470	500	633 억	610931	N	N	6	N	N
70	20241021	110331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1689	16	2	0.96	163774600	97538	17.22	1674	1689	1651	2170	1172	1673	1679.09	0.48	30042	1737	1704	1687	1654	1637	1696	1646	633	497	500	1230	1	1	126631721	2139	-1689.00	1.12	12	0.08	-1.00	1511.00	2760	20240418	-38.80	1450	20240805	16.48	2760	-38.80	20240418	1450	16.48	20240805	2760	-38.80	20240418	1450	16.48	20240805	4.43	N	018470	500	633 억	610931	N	N	6	N	N
71	20241021	100334	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1684	11	2	0.66	112950401	67371	11.90	1674	1685	1651	2170	1172	1673	1676.54	0.48	19172	1737	1704	1687	1654	1637	1696	1646	633	497	500	1230	1	1	126631721	2132	-1684.00	1.11	12	0.05	-1.00	1511.00	2760	20240418	-38.99	1450	20240805	16.14	2760	-38.99	20240418	1450	16.14	20240805	2760	-38.99	20240418	1450	16.14	20240805	4.43	N	018470	500	633 억	610931	N	N	6	N	N
72	20241021	090331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1679	6	2	0.36	26810340	16023	2.83	1674	1680	1671	2170	1172	1673	1673.24	0.48	-10331	1737	1704	1687	1654	1637	1696	1646	633	497	500	1230	1	1	126631721	2126	-1679.00	1.11	12	0.01	-1.00	1511.00	2760	20240418	-39.17	1450	20240805	15.79	2760	-39.17	20240418	1450	15.79	20240805	2760	-39.17	20240418	1450	15.79	20240805	4.43	N	018470	500	633 억	610931	N	N	6	N	N
73	20241018	160331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1673	-43	5	-2.51	940762253	559159	177.87	1716	1720	1670	2230	1202	1716	1682.44	0.51	-33129	1740	1727	1720	1707	1700	1734	1714	633	514	500	1260	1	1	126631721	2119	-1673.00	1.11	12	0.44	-1.00	1511.00	2760	20240418	-39.38	1450	20240805	15.38	2760	-39.38	20240418	1450	15.38	20240805	2760	-39.38	20240418	1450	15.38	20240805	4.44	N	018470	500	633 억	643698	N	N	6	N	N
74	20241018	150337	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1674	-42	5	-2.45	841781297	500126	159.09	1716	1720	1670	2230	1202	1716	1683.10	0.51	-49765	1740	1727	1720	1707	1700	1734	1714	633	514	500	1260	1	1	126631721	2120	-1674.00	1.11	12	0.39	-1.00	1511.00	2760	20240418	-39.35	1450	20240805	15.45	2760	-39.35	20240418	1450	15.45	20240805	2760	-39.35	20240418	1450	15.45	20240805	4.44	N	018470	500	633 억	643698	N	N	26	N	N
75	20241018	140343	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1671	-45	5	-2.62	747602623	443807	141.17	1716	1720	1670	2230	1202	1716	1684.49	0.51	-62770	1740	1727	1720	1707	1700	1734	1714	633	514	500	1260	1	1	126631721	2116	-1671.00	1.11	12	0.35	-1.00	1511.00	2760	20240418	-39.46	1450	20240805	15.24	2760	-39.46	20240418	1450	15.24	20240805	2760	-39.46	20240418	1450	15.24	20240805	4.44	N	018470	500	633 억	643698	N	N	26	N	N
76	20241018	130332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1676	-40	5	-2.33	647619532	383973	122.14	1716	1720	1672	2230	1202	1716	1686.59	0.51	-59660	1740	1727	1720	1707	1700	1734	1714	633	514	500	1260	1	1	126631721	2122	-1676.00	1.11	12	0.30	-1.00	1511.00	2760	20240418	-39.28	1450	20240805	15.59	2760	-39.28	20240418	1450	15.59	20240805	2760	-39.28	20240418	1450	15.59	20240805	4.44	N	018470	500	633 억	643698	N	N	26	N	N
77	20241018	120338	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1673	-43	5	-2.51	583196654	345480	109.90	1716	1720	1672	2230	1202	1716	1688.04	0.51	-47769	1740	1727	1720	1707	1700	1734	1714	633	514	500	1260	1	1	126631721	2119	-1673.00	1.11	12	0.27	-1.00	1511.00	2760	20240418	-39.38	1450	20240805	15.38	2760	-39.38	20240418	1450	15.38	20240805	2760	-39.38	20240418	1450	15.38	20240805	4.44	N	018470	500	633 억	643698	N	N	26	N	N
78	20241018	110336	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1677	-39	5	-2.27	506518113	299683	95.33	1716	1720	1672	2230	1202	1716	1690.14	0.51	-49429	1740	1727	1720	1707	1700	1734	1714	633	514	500	1260	1	1	126631721	2124	-1677.00	1.11	12	0.24	-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	4.44	N	018470	500	633 억	643698	N	N	26	N	N
79	20241018	100332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1678	-38	5	-2.21	379030323	223589	71.12	1716	1720	1675	2230	1202	1716	1695.16	0.51	-57518	1740	1727	1720	1707	1700	1734	1714	633	514	500	1260	1	1	126631721	2125	-1678.00	1.11	12	0.18	-1.00	1511.00	2760	20240418	-39.20	1450	20240805	15.72	2760	-39.20	20240418	1450	15.72	20240805	2760	-39.20	20240418	1450	15.72	20240805	4.44	N	018470	500	633 억	643698	N	N	26	N	N
80	20241018	090333	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1711	-5	5	-0.29	16351124	9538	3.03	1716	1720	1711	2230	1202	1716	1714.22	0.51	-2479	1740	1727	1720	1707	1700	1734	1714	633	514	500	1260	1	1	126631721	2167	-1711.00	1.13	12	0.01	-1.00	1511.00	2760	20240418	-38.01	1450	20240805	18.00	2760	-38.01	20240418	1450	18.00	20240805	2760	-38.01	20240418	1450	18.00	20240805	4.44	N	018470	500	633 억	643698	N	N	26	N	N
81	20241017	160331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1716	-4	5	-0.23	524101888	304784	59.52	1715	1733	1713	2235	1204	1720	1719.60	0.53	-28774	1762	1741	1729	1708	1696	1735	1702	633	515	500	1270	1	1	126631721	2173	-1716.00	1.14	12	0.24	-1.00	1511.00	2760	20240418	-37.83	1450	20240805	18.34	2760	-37.83	20240418	1450	18.34	20240805	2760	-37.83	20240418	1450	18.34	20240805	4.35	N	018470	500	633 억	670998	N	N	26	N	N
82	20241017	150332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1717	-3	5	-0.17	492254995	286229	55.90	1715	1733	1713	2235	1204	1720	1719.79	0.53	-27471	1762	1741	1729	1708	1696	1735	1702	633	515	500	1270	1	1	126631721	2174	-1717.00	1.14	12	0.23	-1.00	1511.00	2760	20240418	-37.79	1450	20240805	18.41	2760	-37.79	20240418	1450	18.41	20240805	2760	-37.79	20240418	1450	18.41	20240805	4.35	N	018470	500	633 억	670998	N	N	32	N	N
83	20241017	140333	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1721	1	2	0.06	392679120	228313	44.59	1715	1733	1713	2235	1204	1720	1719.92	0.53	-14584	1762	1741	1729	1708	1696	1735	1702	633	515	500	1270	1	1	126631721	2179	-1721.00	1.14	12	0.18	-1.00	1511.00	2760	20240418	-37.64	1450	20240805	18.69	2760	-37.64	20240418	1450	18.69	20240805	2760	-37.64	20240418	1450	18.69	20240805	4.35	N	018470	500	633 억	670998	N	N	32	N	N
84	20241017	130332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1726	6	2	0.35	333290005	193817	37.85	1715	1733	1713	2235	1204	1720	1719.61	0.53	-7577	1762	1741	1729	1708	1696	1735	1702	633	515	500	1270	1	1	126631721	2186	-1726.00	1.14	12	0.15	-1.00	1511.00	2760	20240418	-37.46	1450	20240805	19.03	2760	-37.46	20240418	1450	19.03	20240805	2760	-37.46	20240418	1450	19.03	20240805	4.35	N	018470	500	633 억	670998	N	N	32	N	N
85	20241017	120333	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1721	1	2	0.06	294319406	171188	33.43	1715	1733	1713	2235	1204	1720	1719.28	0.53	-16837	1762	1741	1729	1708	1696	1735	1702	633	515	500	1270	1	1	126631721	2179	-1721.00	1.14	12	0.14	-1.00	1511.00	2760	20240418	-37.64	1450	20240805	18.69	2760	-37.64	20240418	1450	18.69	20240805	2760	-37.64	20240418	1450	18.69	20240805	4.35	N	018470	500	633 억	670998	N	N	32	N	N
86	20241017	110333	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1714	-6	5	-0.35	260857452	151734	29.63	1715	1733	1713	2235	1204	1720	1719.18	0.53	-24074	1762	1741	1729	1708	1696	1735	1702	633	515	500	1270	1	1	126631721	2170	-1714.00	1.13	12	0.12	-1.00	1511.00	2760	20240418	-37.90	1450	20240805	18.21	2760	-37.90	20240418	1450	18.21	20240805	2760	-37.90	20240418	1450	18.21	20240805	4.35	N	018470	500	633 억	670998	N	N	32	N	N
87	20241017	100334	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1715	-5	5	-0.29	189178640	109955	21.47	1715	1733	1715	2235	1204	1720	1720.51	0.53	-15655	1762	1741	1729	1708	1696	1735	1702	633	515	500	1270	1	1	126631721	2172	-1715.00	1.14	12	0.09	-1.00	1511.00	2760	20240418	-37.86	1450	20240805	18.28	2760	-37.86	20240418	1450	18.28	20240805	2760	-37.86	20240418	1450	18.28	20240805	4.35	N	018470	500	633 억	670998	N	N	32	N	N
88	20241017	090331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1728	8	2	0.47	26101483	15149	2.96	1715	1733	1715	2235	1204	1720	1722.98	0.53	10040	1762	1741	1729	1708	1696	1735	1702	633	515	500	1270	1	1	126631721	2188	-1728.00	1.14	12	0.01	-1.00	1511.00	2760	20240418	-37.39	1450	20240805	19.17	2760	-37.39	20240418	1450	19.17	20240805	2760	-37.39	20240418	1450	19.17	20240805	4.35	N	018470	500	633 억	670998	N	N	32	N	N
89	20241016	160330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1720	-21	5	-1.21	850557598	491517	64.72	1741	1750	1717	2260	1219	1741	1730.46	0.57	-48101	1795	1768	1754	1727	1713	1761	1720	633	519	500	1280	1	1	126631721	2178	-1720.00	1.14	12	0.39	-1.00	1511.00	2760	20240418	-37.68	1450	20240805	18.62	2760	-37.68	20240418	1450	18.62	20240805	2760	-37.68	20240418	1450	18.62	20240805	4.36	N	018470	500	633 억	727075	N	N	32	N	N
90	20241016	150332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1724	-17	5	-0.98	806219992	465790	61.34	1741	1750	1717	2260	1219	1741	1730.85	0.57	-51646	1795	1768	1754	1727	1713	1761	1720	633	519	500	1280	1	1	126631721	2183	-1724.00	1.14	12	0.37	-1.00	1511.00	2760	20240418	-37.54	1450	20240805	18.90	2760	-37.54	20240418	1450	18.90	20240805	2760	-37.54	20240418	1450	18.90	20240805	4.36	N	018470	500	633 억	727075	N	N	88	N	N
91	20241016	140332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1725	-16	5	-0.92	638890630	368603	48.54	1741	1750	1724	2260	1219	1741	1733.26	0.57	-61532	1795	1768	1754	1727	1713	1761	1720	633	519	500	1280	1	1	126631721	2184	-1725.00	1.14	12	0.29	-1.00	1511.00	2760	20240418	-37.50	1450	20240805	18.97	2760	-37.50	20240418	1450	18.97	20240805	2760	-37.50	20240418	1450	18.97	20240805	4.36	N	018470	500	633 억	727075	N	N	88	N	N
92	20241016	130331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1729	-12	5	-0.69	534460877	308119	40.57	1741	1750	1724	2260	1219	1741	1734.58	0.57	-57292	1795	1768	1754	1727	1713	1761	1720	633	519	500	1280	1	1	126631721	2189	-1729.00	1.14	12	0.24	-1.00	1511.00	2760	20240418	-37.36	1450	20240805	19.24	2760	-37.36	20240418	1450	19.24	20240805	2760	-37.36	20240418	1450	19.24	20240805	4.36	N	018470	500	633 억	727075	N	N	88	N	N
93	20241016	120331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1735	-6	5	-0.34	473785961	273009	35.95	1741	1750	1725	2260	1219	1741	1735.41	0.57	-71414	1795	1768	1754	1727	1713	1761	1720	633	519	500	1280	1	1	126631721	2197	-1735.00	1.15	12	0.22	-1.00	1511.00	2760	20240418	-37.14	1450	20240805	19.66	2760	-37.14	20240418	1450	19.66	20240805	2760	-37.14	20240418	1450	19.66	20240805	4.36	N	018470	500	633 억	727075	N	N	88	N	N
94	20241016	110331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1737	-4	5	-0.23	347807057	200243	26.37	1741	1750	1727	2260	1219	1741	1736.91	0.57	-31343	1795	1768	1754	1727	1713	1761	1720	633	519	500	1280	1	1	126631721	2200	-1737.00	1.15	12	0.16	-1.00	1511.00	2760	20240418	-37.07	1450	20240805	19.79	2760	-37.07	20240418	1450	19.79	20240805	2760	-37.07	20240418	1450	19.79	20240805	4.36	N	018470	500	633 억	727075	N	N	88	N	N
95	20241016	100330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1740	-1	5	-0.06	288083428	165977	21.86	1741	1750	1727	2260	1219	1741	1735.66	0.57	-16999	1795	1768	1754	1727	1713	1761	1720	633	519	500	1280	1	1	126631721	2203	-1740.00	1.15	12	0.13	-1.00	1511.00	2760	20240418	-36.96	1450	20240805	20.00	2760	-36.96	20240418	1450	20.00	20240805	2760	-36.96	20240418	1450	20.00	20240805	4.36	N	018470	500	633 억	727075	N	N	88	N	N
96	20241016	090331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1737	-4	5	-0.23	65992889	37916	4.99	1741	1750	1736	2260	1219	1741	1740.49	0.57	-21367	1795	1768	1754	1727	1713	1761	1720	633	519	500	1280	1	1	126631721	2200	-1737.00	1.15	12	0.03	-1.00	1511.00	2760	20240418	-37.07	1450	20240805	19.79	2760	-37.07	20240418	1450	19.79	20240805	2760	-37.07	20240418	1450	19.79	20240805	4.36	N	018470	500	633 억	727075	N	N	88	N	N
97	20241015	160329	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1741	-32	5	-1.80	1294805748	739390	104.15	1764	1781	1740	2300	1242	1773	1751.18	0.58	-9598	1817	1795	1780	1758	1743	1787	1750	633	527	500	1310	1	1	126631721	2205	-1741.00	1.15	12	0.58	-1.00	1511.00	2760	20240418	-36.92	1450	20240805	20.07	2760	-36.92	20240418	1450	20.07	20240805	2760	-36.92	20240418	1450	20.07	20240805	4.29	N	018470	500	633 억	734734	N	N	88	N	N
98	20241015	150331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1744	-29	5	-1.64	1239246733	707495	99.66	1764	1781	1740	2300	1242	1773	1751.60	0.58	-16909	1817	1795	1780	1758	1743	1787	1750	633	527	500	1310	1	1	126631721	2208	-1744.00	1.15	12	0.56	-1.00	1511.00	2760	20240418	-36.81	1450	20240805	20.28	2760	-36.81	20240418	1450	20.28	20240805	2760	-36.81	20240418	1450	20.28	20240805	4.29	N	018470	500	633 억	734734	N	N	42	N	N
99	20241015	140331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1745	-28	5	-1.58	1072419357	611689	86.16	1764	1781	1740	2300	1242	1773	1753.21	0.58	-27120	1817	1795	1780	1758	1743	1787	1750	633	527	500	1310	1	1	126631721	2210	-1745.00	1.15	12	0.48	-1.00	1511.00	2760	20240418	-36.78	1450	20240805	20.34	2760	-36.78	20240418	1450	20.34	20240805	2760	-36.78	20240418	1450	20.34	20240805	4.29	N	018470	500	633 억	734734	N	N	42	N	N
100	20241015	130331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1745	-28	5	-1.58	999926301	570109	80.31	1764	1781	1740	2300	1242	1773	1753.92	0.58	-31502	1817	1795	1780	1758	1743	1787	1750	633	527	500	1310	1	1	126631721	2210	-1745.00	1.15	12	0.45	-1.00	1511.00	2760	20240418	-36.78	1450	20240805	20.34	2760	-36.78	20240418	1450	20.34	20240805	2760	-36.78	20240418	1450	20.34	20240805	4.29	N	018470	500	633 억	734734	N	N	42	N	N
101	20241015	120330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1753	-20	5	-1.13	873585220	497700	70.11	1764	1781	1740	2300	1242	1773	1755.24	0.58	-34597	1817	1795	1780	1758	1743	1787	1750	633	527	500	1310	1	1	126631721	2220	-1753.00	1.16	12	0.39	-1.00	1511.00	2760	20240418	-36.49	1450	20240805	20.90	2760	-36.49	20240418	1450	20.90	20240805	2760	-36.49	20240418	1450	20.90	20240805	4.29	N	018470	500	633 억	734734	N	N	42	N	N
102	20241015	110331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1754	-19	5	-1.07	787311451	448400	63.16	1764	1781	1740	2300	1242	1773	1755.82	0.58	-49266	1817	1795	1780	1758	1743	1787	1750	633	527	500	1310	1	1	126631721	2221	-1754.00	1.16	12	0.35	-1.00	1511.00	2760	20240418	-36.45	1450	20240805	20.97	2760	-36.45	20240418	1450	20.97	20240805	2760	-36.45	20240418	1450	20.97	20240805	4.29	N	018470	500	633 억	734734	N	N	42	N	N
103	20241015	100332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1749	-24	5	-1.35	509010036	288973	40.70	1764	1781	1748	2300	1242	1773	1761.44	0.58	-63643	1817	1795	1780	1758	1743	1787	1750	633	527	500	1310	1	1	126631721	2215	-1749.00	1.16	12	0.23	-1.00	1511.00	2760	20240418	-36.63	1450	20240805	20.62	2760	-36.63	20240418	1450	20.62	20240805	2760	-36.63	20240418	1450	20.62	20240805	4.29	N	018470	500	633 억	734734	N	N	42	N	N
104	20241015	090330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1771	-2	5	-0.11	64096609	36316	5.12	1764	1780	1763	2300	1242	1773	1764.97	0.58	7860	1817	1795	1780	1758	1743	1787	1750	633	527	500	1310	1	1	126631721	2243	-1771.00	1.17	12	0.03	-1.00	1511.00	2760	20240418	-35.83	1450	20240805	22.14	2760	-35.83	20240418	1450	22.14	20240805	2760	-35.83	20240418	1450	22.14	20240805	4.29	N	018470	500	633 억	734734	N	N	42	N	N
105	20241014	160323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1773	-24	5	-1.34	1219736075	687188	44.35	1800	1802	1765	2335	1258	1797	1774.82	0.52	55843	1906	1851	1823	1768	1740	1837	1754	633	538	500	1320	1	1	126631721	2245	-1773.00	1.17	12	0.54	-1.00	1511.00	2760	20240418	-35.76	1450	20240805	22.28	2760	-35.76	20240418	1450	22.28	20240805	2760	-35.76	20240418	1450	22.28	20240805	4.28	N	018470	500	633 억	657435	N	N	42	N	N
106	20241014	150326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1778	-19	5	-1.06	1127775983	635392	41.01	1800	1802	1765	2335	1258	1797	1774.76	0.52	43093	1906	1851	1823	1768	1740	1837	1754	633	538	500	1320	1	1	126631721	2252	-1778.00	1.18	12	0.50	-1.00	1511.00	2760	20240418	-35.58	1450	20240805	22.62	2760	-35.58	20240418	1450	22.62	20240805	2760	-35.58	20240418	1450	22.62	20240805	4.28	N	018470	500	633 억	657435	N	N	0	N	N
107	20241014	140327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1774	-23	5	-1.28	1014283954	571520	36.88	1800	1802	1765	2335	1258	1797	1774.52	0.52	26415	1906	1851	1823	1768	1740	1837	1754	633	538	500	1320	1	1	126631721	2246	-1774.00	1.17	12	0.45	-1.00	1511.00	2760	20240418	-35.72	1450	20240805	22.34	2760	-35.72	20240418	1450	22.34	20240805	2760	-35.72	20240418	1450	22.34	20240805	4.28	N	018470	500	633 억	657435	N	N	0	N	N
108	20241014	130326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1773	-24	5	-1.34	943171903	531451	34.30	1800	1802	1765	2335	1258	1797	1774.50	0.52	28698	1906	1851	1823	1768	1740	1837	1754	633	538	500	1320	1	1	126631721	2245	-1773.00	1.17	12	0.42	-1.00	1511.00	2760	20240418	-35.76	1450	20240805	22.28	2760	-35.76	20240418	1450	22.28	20240805	2760	-35.76	20240418	1450	22.28	20240805	4.28	N	018470	500	633 억	657435	N	N	0	N	N
109	20241014	120320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1770	-27	5	-1.50	862988401	486337	31.39	1800	1802	1765	2335	1258	1797	1774.23	0.52	33031	1906	1851	1823	1768	1740	1837	1754	633	538	500	1320	1	1	126631721	2241	-1770.00	1.17	12	0.38	-1.00	1511.00	2760	20240418	-35.87	1450	20240805	22.07	2760	-35.87	20240418	1450	22.07	20240805	2760	-35.87	20240418	1450	22.07	20240805	4.28	N	018470	500	633 억	657435	N	N	0	N	N
110	20241014	110324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1770	-27	5	-1.50	705774237	397456	25.65	1800	1802	1765	2335	1258	1797	1775.46	0.52	38749	1906	1851	1823	1768	1740	1837	1754	633	538	500	1320	1	1	126631721	2241	-1770.00	1.17	12	0.31	-1.00	1511.00	2760	20240418	-35.87	1450	20240805	22.07	2760	-35.87	20240418	1450	22.07	20240805	2760	-35.87	20240418	1450	22.07	20240805	4.28	N	018470	500	633 억	657435	N	N	0	N	N
111	20241014	100324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1777	-20	5	-1.11	450622793	253735	16.38	1800	1802	1765	2335	1258	1797	1775.54	0.52	47583	1906	1851	1823	1768	1740	1837	1754	633	538	500	1320	1	1	126631721	2250	-1777.00	1.18	12	0.20	-1.00	1511.00	2760	20240418	-35.62	1450	20240805	22.55	2760	-35.62	20240418	1450	22.55	20240805	2760	-35.62	20240418	1450	22.55	20240805	4.28	N	018470	500	633 억	657435	N	N	0	N	N
112	20241014	090327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1770	-27	5	-1.50	106710097	59699	3.85	1800	1802	1769	2335	1258	1797	1786.61	0.52	-6435	1906	1851	1823	1768	1740	1837	1754	633	538	500	1320	1	1	126631721	2241	-1770.00	1.17	12	0.05	-1.00	1511.00	2760	20240418	-35.87	1450	20240805	22.07	2760	-35.87	20240418	1450	22.07	20240805	2760	-35.87	20240418	1450	22.07	20240805	4.28	N	018470	500	633 억	657435	N	N	0	N	N
113	20241011	160318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1797	-53	5	-2.86	2702316768	1482744	52.15	1877	1878	1795	2405	1295	1850	1822.55	0.45	84339	1974	1911	1877	1814	1780	1895	1798	633	555	500	1360	1	1	126631721	2276	-1797.00	1.19	12	1.17	-1.00	1511.00	2760	20240418	-34.89	1450	20240805	23.93	2760	-34.89	20240418	1450	23.93	20240805	2760	-34.89	20240418	1450	23.93	20240805	4.16	N	018470	500	633 억	574651	N	N	0	N	N
114	20241011	150323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1800	-50	5	-2.70	2503220990	1372084	48.26	1877	1878	1795	2405	1295	1850	1824.36	0.45	64966	1974	1911	1877	1814	1780	1895	1798	633	555	500	1360	1	1	126631721	2279	-1800.00	1.19	12	1.08	-1.00	1511.00	2760	20240418	-34.78	1450	20240805	24.14	2760	-34.78	20240418	1450	24.14	20240805	2760	-34.78	20240418	1450	24.14	20240805	4.16	N	018470	500	633 억	574651	N	N	0	N	N
115	20241011	140325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1815	-35	5	-1.89	1902017259	1038799	36.54	1877	1878	1811	2405	1295	1850	1830.94	0.45	13522	1974	1911	1877	1814	1780	1895	1798	633	555	500	1360	1	1	126631721	2298	-1815.00	1.20	12	0.82	-1.00	1511.00	2760	20240418	-34.24	1450	20240805	25.17	2760	-34.24	20240418	1450	25.17	20240805	2760	-34.24	20240418	1450	25.17	20240805	4.16	N	018470	500	633 억	574651	N	N	0	N	N
116	20241011	130325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1818	-32	5	-1.73	1599746710	872665	30.69	1877	1878	1811	2405	1295	1850	1833.14	0.45	27024	1974	1911	1877	1814	1780	1895	1798	633	555	500	1360	1	1	126631721	2302	-1818.00	1.20	12	0.69	-1.00	1511.00	2760	20240418	-34.13	1450	20240805	25.38	2760	-34.13	20240418	1450	25.38	20240805	2760	-34.13	20240418	1450	25.38	20240805	4.16	N	018470	500	633 억	574651	N	N	0	N	N
117	20241011	120324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1829	-21	5	-1.14	1431874471	780559	27.45	1877	1878	1811	2405	1295	1850	1834.38	0.45	31722	1974	1911	1877	1814	1780	1895	1798	633	555	500	1360	1	1	126631721	2316	-1829.00	1.21	12	0.62	-1.00	1511.00	2760	20240418	-33.73	1450	20240805	26.14	2760	-33.73	20240418	1450	26.14	20240805	2760	-33.73	20240418	1450	26.14	20240805	4.16	N	018470	500	633 억	574651	N	N	0	N	N
118	20241011	110323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1826	-24	5	-1.30	1181517744	643588	22.64	1877	1878	1811	2405	1295	1850	1835.78	0.45	26358	1974	1911	1877	1814	1780	1895	1798	633	555	500	1360	1	1	126631721	2312	-1826.00	1.21	12	0.51	-1.00	1511.00	2760	20240418	-33.84	1450	20240805	25.93	2760	-33.84	20240418	1450	25.93	20240805	2760	-33.84	20240418	1450	25.93	20240805	4.16	N	018470	500	633 억	574651	N	N	0	N	N
119	20241011	100329	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1830	-20	5	-1.08	921786714	501040	17.62	1877	1878	1811	2405	1295	1850	1839.71	0.45	28505	1974	1911	1877	1814	1780	1895	1798	633	555	500	1360	1	1	126631721	2317	-1830.00	1.21	12	0.40	-1.00	1511.00	2760	20240418	-33.70	1450	20240805	26.21	2760	-33.70	20240418	1450	26.21	20240805	2760	-33.70	20240418	1450	26.21	20240805	4.16	N	018470	500	633 억	574651	N	N	0	N	N
120	20241011	090324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1851	1	2	0.05	130687453	69796	2.45	1877	1878	1850	2405	1295	1850	1873.09	0.45	-22738	1974	1911	1877	1814	1780	1895	1798	633	555	500	1360	1	1	126631721	2344	-1851.00	1.23	12	0.06	-1.00	1511.00	2760	20240418	-32.93	1450	20240805	27.66	2760	-32.93	20240418	1450	27.66	20240805	2760	-32.93	20240418	1450	27.66	20240805	4.16	N	018470	500	633 억	574651	N	N	0	N	N
121	20241010	160330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1850	-50	5	-2.63	5307860367	2801126	18.52	1926	1940	1843	2470	1330	1900	1894.97	0.56	-144822	2093	1996	1898	1801	1703	2045	1850	633	570	500	1400	1	1	126631721	2343	-1850.00	1.22	12	2.21	-1.00	1511.00	2760	20240418	-32.97	1450	20240805	27.59	2760	-32.97	20240418	1450	27.59	20240805	2760	-32.97	20240418	1450	27.59	20240805	4.19	N	018470	500	633 억	714059	N	N	2	N	N
122	20241010	150335	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1854	-46	5	-2.42	4979227130	2623671	17.35	1926	1940	1843	2470	1330	1900	1897.80	0.56	-133569	2093	1996	1898	1801	1703	2045	1850	633	570	500	1400	1	1	126631721	2348	-1854.00	1.23	12	2.07	-1.00	1511.00	2760	20240418	-32.83	1450	20240805	27.86	2760	-32.83	20240418	1450	27.86	20240805	2760	-32.83	20240418	1450	27.86	20240805	4.19	N	018470	500	633 억	714059	N	N	2	N	N
123	20241010	140332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1854	-46	5	-2.42	4573993293	2404929	15.90	1926	1940	1852	2470	1330	1900	1901.93	0.56	-105063	2093	1996	1898	1801	1703	2045	1850	633	570	500	1400	1	1	126631721	2348	-1854.00	1.23	12	1.90	-1.00	1511.00	2760	20240418	-32.83	1450	20240805	27.86	2760	-32.83	20240418	1450	27.86	20240805	2760	-32.83	20240418	1450	27.86	20240805	4.19	N	018470	500	633 억	714059	N	N	2	N	N
124	20241010	130331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1872	-28	5	-1.47	4051194305	2124226	14.04	1926	1940	1871	2470	1330	1900	1907.18	0.56	-115528	2093	1996	1898	1801	1703	2045	1850	633	570	500	1400	1	1	126631721	2371	-1872.00	1.24	12	1.68	-1.00	1511.00	2760	20240418	-32.17	1450	20240805	29.10	2760	-32.17	20240418	1450	29.10	20240805	2760	-32.17	20240418	1450	29.10	20240805	4.19	N	018470	500	633 억	714059	N	N	2	N	N
125	20241010	120331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1883	-17	5	-0.89	3658591539	1915123	12.66	1926	1940	1881	2470	1330	1900	1910.44	0.56	-80628	2093	1996	1898	1801	1703	2045	1850	633	570	500	1400	1	1	126631721	2384	-1883.00	1.25	12	1.51	-1.00	1511.00	2760	20240418	-31.78	1450	20240805	29.86	2760	-31.78	20240418	1450	29.86	20240805	2760	-31.78	20240418	1450	29.86	20240805	4.19	N	018470	500	633 억	714059	N	N	2	N	N
126	20241010	110330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1888	-12	5	-0.63	3458874664	1809263	11.96	1926	1940	1881	2470	1330	1900	1911.84	0.56	-44345	2093	1996	1898	1801	1703	2045	1850	633	570	500	1400	1	1	126631721	2391	-1888.00	1.25	12	1.43	-1.00	1511.00	2760	20240418	-31.59	1450	20240805	30.21	2760	-31.59	20240418	1450	30.21	20240805	2760	-31.59	20240418	1450	30.21	20240805	4.19	N	018470	500	633 억	714059	N	N	2	N	N
127	20241010	100331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1900	0	3	0.00	3056851148	1596936	10.56	1926	1940	1881	2470	1330	1900	1914.31	0.56	-43956	2093	1996	1898	1801	1703	2045	1850	633	570	500	1400	1	1	126631721	2406	-1900.00	1.26	12	1.26	-1.00	1511.00	2760	20240418	-31.16	1450	20240805	31.03	2760	-31.16	20240418	1450	31.03	20240805	2760	-31.16	20240418	1450	31.03	20240805	4.19	N	018470	500	633 억	714059	N	N	2	N	N
128	20241010	090330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1907	7	2	0.37	794906896	414693	2.74	1926	1928	1897	2470	1330	1900	1917.37	0.56	-104508	2093	1996	1898	1801	1703	2045	1850	633	570	500	1400	1	1	126631721	2415	-1907.00	1.26	12	0.33	-1.00	1511.00	2760	20240418	-30.91	1450	20240805	31.52	2760	-30.91	20240418	1450	31.52	20240805	2760	-30.91	20240418	1450	31.52	20240805	4.19	N	018470	500	633 억	714059	N	N	2	N	N
129	20241008	160330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1900	59	2	3.20	28538825920	14950569	221.34	1827	1995	1800	2390	1289	1841	1908.90	0.54	40328	2020	1930	1885	1795	1750	1908	1773	633	549	500	1360	1	1	126631721	2406	-1900.00	1.26	12	11.81	-1.00	1511.00	2760	20240418	-31.16	1450	20240805	31.03	2760	-31.16	20240418	1450	31.03	20240805	2760	-31.16	20240418	1450	31.03	20240805	4.05	N	018470	500	633 억	680348	N	N	2	N	N
130	20241008	150332	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1902	61	2	3.31	27822743809	14572910	215.75	1827	1995	1800	2390	1289	1841	1909.21	0.54	30201	2020	1930	1885	1795	1750	1908	1773	633	549	500	1360	1	1	126631721	2409	-1902.00	1.26	12	11.51	-1.00	1511.00	2760	20240418	-31.09	1450	20240805	31.17	2760	-31.09	20240418	1450	31.17	20240805	2760	-31.09	20240418	1450	31.17	20240805	4.05	N	018470	500	633 억	680348	N	N	6	N	N
131	20241008	140331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1897	56	2	3.04	25078612998	13125177	194.31	1827	1995	1800	2390	1289	1841	1910.73	0.54	-36790	2020	1930	1885	1795	1750	1908	1773	633	549	500	1360	1	1	126631721	2402	-1897.00	1.26	12	10.36	-1.00	1511.00	2760	20240418	-31.27	1450	20240805	30.83	2760	-31.27	20240418	1450	30.83	20240805	2760	-31.27	20240418	1450	30.83	20240805	4.05	N	018470	500	633 억	680348	N	N	6	N	N
132	20241008	130330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1899	58	2	3.15	8601189500	4628645	68.53	1827	1927	1800	2390	1289	1841	1858.26	0.54	-44351	2020	1930	1885	1795	1750	1908	1773	633	549	500	1360	1	1	126631721	2405	-1899.00	1.26	12	3.66	-1.00	1511.00	2760	20240418	-31.20	1450	20240805	30.97	2760	-31.20	20240418	1450	30.97	20240805	2760	-31.20	20240418	1450	30.97	20240805	4.05	N	018470	500	633 억	680348	N	N	6	N	N
133	20241008	120330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1815	-26	5	-1.41	3012222776	1654921	24.50	1827	1866	1800	2390	1289	1841	1820.15	0.54	29524	2020	1930	1885	1795	1750	1908	1773	633	549	500	1360	1	1	126631721	2298	-1815.00	1.20	12	1.31	-1.00	1511.00	2760	20240418	-34.24	1450	20240805	25.17	2760	-34.24	20240418	1450	25.17	20240805	2760	-34.24	20240418	1450	25.17	20240805	4.05	N	018470	500	633 억	680348	N	N	6	N	N
134	20241008	110330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1808	-33	5	-1.79	1629721032	898405	13.30	1827	1840	1800	2390	1289	1841	1813.98	0.54	854	2020	1930	1885	1795	1750	1908	1773	633	549	500	1360	1	1	126631721	2290	-1808.00	1.20	12	0.71	-1.00	1511.00	2760	20240418	-34.49	1450	20240805	24.69	2760	-34.49	20240418	1450	24.69	20240805	2760	-34.49	20240418	1450	24.69	20240805	4.05	N	018470	500	633 억	680348	N	N	6	N	N
135	20241008	100331	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1811	-30	5	-1.63	1199464936	660076	9.77	1827	1840	1807	2390	1289	1841	1817.12	0.54	-41875	2020	1930	1885	1795	1750	1908	1773	633	549	500	1360	1	1	126631721	2293	-1811.00	1.20	12	0.52	-1.00	1511.00	2760	20240418	-34.38	1450	20240805	24.90	2760	-34.38	20240418	1450	24.90	20240805	2760	-34.38	20240418	1450	24.90	20240805	4.05	N	018470	500	633 억	680348	N	N	6	N	N
136	20241008	090330	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1822	-19	5	-1.03	192880627	105557	1.56	1827	1840	1820	2390	1289	1841	1827.12	0.54	-8875	2020	1930	1885	1795	1750	1908	1773	633	549	500	1360	1	1	126631721	2307	-1822.00	1.21	12	0.08	-1.00	1511.00	2760	20240418	-33.99	1450	20240805	25.66	2760	-33.99	20240418	1450	25.66	20240805	2760	-33.99	20240418	1450	25.66	20240805	4.05	N	018470	500	633 억	680348	N	N	6	N	N
137	20241007	160329	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1841	-40	5	-2.13	12709816798	6667293	17.99	1870	1975	1840	2445	1317	1881	1906.34	0.48	55660	2103	1992	1929	1818	1755	1960	1786	633	564	500	1390	1	1	126631721	2331	-1841.00	1.22	12	5.27	-1.00	1511.00	2760	20240418	-33.30	1450	20240805	26.97	2760	-33.30	20240418	1450	26.97	20240805	2760	-33.30	20240418	1450	26.97	20240805	3.77	N	018470	500	633 억	610290	N	N	6	N	N
138	20241007	150326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1842	-39	5	-2.07	12340791750	6467099	17.45	1870	1975	1840	2445	1317	1881	1908.26	0.48	19551	2103	1992	1929	1818	1755	1960	1786	633	564	500	1390	1	1	126631721	2333	-1842.00	1.22	12	5.11	-1.00	1511.00	2760	20240418	-33.26	1450	20240805	27.03	2760	-33.26	20240418	1450	27.03	20240805	2760	-33.26	20240418	1450	27.03	20240805	3.77	N	018470	500	633 억	610290	N	N	0	N	N
139	20241007	140340	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1855	-26	5	-1.38	11702270956	6122157	16.52	1870	1975	1845	2445	1317	1881	1911.49	0.48	10555	2103	1992	1929	1818	1755	1960	1786	633	564	500	1390	1	1	126631721	2349	-1855.00	1.23	12	4.83	-1.00	1511.00	2760	20240418	-32.79	1450	20240805	27.93	2760	-32.79	20240418	1450	27.93	20240805	2760	-32.79	20240418	1450	27.93	20240805	3.77	N	018470	500	633 억	610290	N	N	0	N	N
140	20241007	130322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1861	-20	5	-1.06	10951418478	5717675	15.43	1870	1975	1856	2445	1317	1881	1915.39	0.48	-43419	2103	1992	1929	1818	1755	1960	1786	633	564	500	1390	1	1	126631721	2357	-1861.00	1.23	12	4.52	-1.00	1511.00	2760	20240418	-32.57	1450	20240805	28.34	2760	-32.57	20240418	1450	28.34	20240805	2760	-32.57	20240418	1450	28.34	20240805	3.77	N	018470	500	633 억	610290	N	N	0	N	N
141	20241007	120350	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1894	13	2	0.69	10178716209	5304562	14.32	1870	1975	1856	2445	1317	1881	1918.90	0.48	-77544	2103	1992	1929	1818	1755	1960	1786	633	564	500	1390	1	1	126631721	2398	-1894.00	1.25	12	4.19	-1.00	1511.00	2760	20240418	-31.38	1450	20240805	30.62	2760	-31.38	20240418	1450	30.62	20240805	2760	-31.38	20240418	1450	30.62	20240805	3.77	N	018470	500	633 억	610290	N	N	0	N	N
142	20241007	110322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1886	5	2	0.27	9542639874	4966900	13.40	1870	1975	1856	2445	1317	1881	1921.29	0.48	-73697	2103	1992	1929	1818	1755	1960	1786	633	564	500	1390	1	1	126631721	2388	-1886.00	1.25	12	3.92	-1.00	1511.00	2760	20240418	-31.67	1450	20240805	30.07	2760	-31.67	20240418	1450	30.07	20240805	2760	-31.67	20240418	1450	30.07	20240805	3.77	N	018470	500	633 억	610290	N	N	0	N	N
143	20241007	100319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1922	41	2	2.18	8157661788	4240891	11.45	1870	1975	1856	2445	1317	1881	1923.62	0.48	-97452	2103	1992	1929	1818	1755	1960	1786	633	564	500	1390	1	1	126631721	2434	-1922.00	1.27	12	3.35	-1.00	1511.00	2760	20240418	-30.36	1450	20240805	32.55	2760	-30.36	20240418	1450	32.55	20240805	2760	-30.36	20240418	1450	32.55	20240805	3.77	N	018470	500	633 억	610290	N	N	0	N	N
144	20241007	090303	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	1867	-14	5	-0.74	415745260	222237	0.60	1870	1876	1866	2445	1317	1881	1870.50	0.48	5614	2103	1992	1929	1818	1755	1960	1786	633	564	500	1390	1	1	126631721	2364	-1867.00	1.24	12	0.18	-1.00	1511.00	2760	20240418	-32.36	1450	20240805	28.76	2760	-32.36	20240418	1450	28.76	20240805	2760	-32.36	20240418	1450	28.76	20240805	3.77	N	018470	500	633 억	610290	N	N	0	N	N
145	20241004	160311	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1881	117	2	6.63	72325377287	36830978	186.00	1882	2040	1866	2290	1235	1764	1963.77	0.62	-169284	2264	2013	1829	1578	1394	2139	1704	633	526	500	1300	1	1	126631721	2382	-1881.00	1.24	12	29.09	-1.00	1511.00	2760	20240418	-31.85	1450	20240805	29.72	2760	-31.85	20240418	1450	29.72	20240805	2760	-31.85	20240418	1450	29.72	20240805	3.76	N	018470	500	633 억	789626	N	N	0	N	N
146	20241004	150312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1912	148	2	8.39	70854499215	36055916	182.08	1882	2040	1866	2290	1235	1764	1965.13	0.62	-126624	2264	2013	1829	1578	1394	2139	1704	633	526	500	1300	1	1	126631721	2421	-1912.00	1.27	12	28.47	-1.00	1511.00	2760	20240418	-30.72	1450	20240805	31.86	2760	-30.72	20240418	1450	31.86	20240805	2760	-30.72	20240418	1450	31.86	20240805	3.76	N	018470	500	633 억	789626	N	N	0	N	N
147	20241004	140314	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1942	178	2	10.09	67013160294	34036122	171.88	1882	2040	1866	2290	1235	1764	1968.89	0.62	-267099	2264	2013	1829	1578	1394	2139	1704	633	526	500	1300	1	1	126631721	2459	-1942.00	1.29	12	26.88	-1.00	1511.00	2760	20240418	-29.64	1450	20240805	33.93	2760	-29.64	20240418	1450	33.93	20240805	2760	-29.64	20240418	1450	33.93	20240805	3.76	N	018470	500	633 억	789626	N	N	0	N	N
148	20241004	130312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1973	209	2	11.85	57793061987	29344981	148.19	1882	2040	1866	2290	1235	1764	1969.44	0.62	-174417	2264	2013	1829	1578	1394	2139	1704	633	526	500	1300	1	1	126631721	2498	-1973.00	1.31	12	23.17	-1.00	1511.00	2760	20240418	-28.51	1450	20240805	36.07	2760	-28.51	20240418	1450	36.07	20240805	2760	-28.51	20240418	1450	36.07	20240805	3.76	N	018470	500	633 억	789626	N	N	0	N	N
149	20241004	120312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1915	151	2	8.56	35802570696	18207700	91.95	1882	2040	1880	2290	1235	1764	1966.35	0.62	-259010	2264	2013	1829	1578	1394	2139	1704	633	526	500	1300	1	1	126631721	2425	-1915.00	1.27	12	14.38	-1.00	1511.00	2760	20240418	-30.62	1450	20240805	32.07	2760	-30.62	20240418	1450	32.07	20240805	2760	-30.62	20240418	1450	32.07	20240805	3.76	N	018470	500	633 억	789626	N	N	0	N	N
150	20241004	110312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1924	160	2	9.07	34593507719	17576370	88.76	1882	2040	1880	2290	1235	1764	1968.19	0.62	-226876	2264	2013	1829	1578	1394	2139	1704	633	526	500	1300	1	1	126631721	2436	-1924.00	1.27	12	13.88	-1.00	1511.00	2760	20240418	-30.29	1450	20240805	32.69	2760	-30.29	20240418	1450	32.69	20240805	2760	-30.29	20240418	1450	32.69	20240805	3.76	N	018470	500	633 억	789626	N	N	0	N	N
151	20241004	100312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1942	178	2	10.09	30772520088	15596237	78.76	1882	2040	1880	2290	1235	1764	1973.08	0.62	-180957	2264	2013	1829	1578	1394	2139	1704	633	526	500	1300	1	1	126631721	2459	-1942.00	1.29	12	12.32	-1.00	1511.00	2760	20240418	-29.64	1450	20240805	33.93	2760	-29.64	20240418	1450	33.93	20240805	2760	-29.64	20240418	1450	33.93	20240805	3.76	N	018470	500	633 억	789626	N	N	0	N	N
152	20241004	090309	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2010	246	2	13.95	10012708108	5074174	25.62	1882	2040	1880	2290	1235	1764	1973.28	0.62	207974	2264	2013	1829	1578	1394	2139	1704	633	526	500	1300	5	1	126631721	2545	-2010.00	1.33	12	4.01	-1.00	1511.00	2760	20240418	-27.17	1450	20240805	38.62	2760	-27.17	20240418	1450	38.62	20240805	2760	-27.17	20240418	1450	38.62	20240805	3.76	N	018470	500	633 억	789626	N	N	0	N	N
153	20241002	160309	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1764	81	2	4.81	34984215332	18263344	5676.16	1683	2080	1645	2185	1179	1683	1915.84	1.09	-586294	1742	1712	1691	1661	1640	1702	1651	633	502	500	1240	1	1	126631721	2234	-1764.00	1.17	12	14.42	-1.00	1511.00	2760	20240418	-36.09	1450	20240805	21.66	2760	-36.09	20240418	1450	21.66	20240805	2760	-36.09	20240418	1450	21.66	20240805	3.76	N	018470	500	633 억	1375694	N	N	5	N	N
154	20241002	150314	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1810	127	2	7.55	30039935024	15538919	4829.43	1683	2080	1645	2185	1179	1683	1933.21	1.09	-579548	1742	1712	1691	1661	1640	1702	1651	633	502	500	1240	1	1	126631721	2292	-1810.00	1.20	12	12.27	-1.00	1511.00	2760	20240418	-34.42	1450	20240805	24.83	2760	-34.42	20240418	1450	24.83	20240805	2760	-34.42	20240418	1450	24.83	20240805	3.76	N	018470	500	633 억	1375694	N	N	5	N	N
155	20241002	140313	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1666	-17	5	-1.01	218984685	132189	41.08	1683	1685	1645	2185	1179	1683	1656.60	1.09	2842	1742	1712	1691	1661	1640	1702	1651	633	502	500	1240	1	1	126631721	2110	-1666.00	1.10	12	0.10	-1.00	1511.00	2760	20240418	-39.64	1450	20240805	14.90	2760	-39.64	20240418	1450	14.90	20240805	2760	-39.64	20240418	1450	14.90	20240805	3.76	N	018470	500	633 억	1375694	N	N	5	N	N
156	20241002	130312	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1665	-18	5	-1.07	201433712	121664	37.81	1683	1685	1645	2185	1179	1683	1655.65	1.09	-2907	1742	1712	1691	1661	1640	1702	1651	633	502	500	1240	1	1	126631721	2108	-1665.00	1.10	12	0.10	-1.00	1511.00	2760	20240418	-39.67	1450	20240805	14.83	2760	-39.67	20240418	1450	14.83	20240805	2760	-39.67	20240418	1450	14.83	20240805	3.76	N	018470	500	633 억	1375694	N	N	5	N	N
157	20241002	120309	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1659	-24	5	-1.43	135273824	81758	25.41	1683	1685	1645	2185	1179	1683	1654.56	1.09	-21635	1742	1712	1691	1661	1640	1702	1651	633	502	500	1240	1	1	126631721	2101	-1659.00	1.10	12	0.06	-1.00	1511.00	2760	20240418	-39.89	1450	20240805	14.41	2760	-39.89	20240418	1450	14.41	20240805	2760	-39.89	20240418	1450	14.41	20240805	3.76	N	018470	500	633 억	1375694	N	N	5	N	N
158	20241002	110306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1658	-25	5	-1.49	110940646	67065	20.84	1683	1685	1645	2185	1179	1683	1654.22	1.09	-21208	1742	1712	1691	1661	1640	1702	1651	633	502	500	1240	1	1	126631721	2100	-1658.00	1.10	12	0.05	-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	3.76	N	018470	500	633 억	1375694	N	N	5	N	N
159	20241002	100306	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1649	-34	5	-2.02	93050681	56263	17.49	1683	1685	1645	2185	1179	1683	1653.85	1.09	-22080	1742	1712	1691	1661	1640	1702	1651	633	502	500	1240	1	1	126631721	2088	-1649.00	1.09	12	0.04	-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	3.76	N	018470	500	633 억	1375694	N	N	5	N	N
160	20241002	090304	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	1670	-13	5	-0.77	12996415	7737	2.40	1683	1685	1664	2185	1179	1683	1679.77	1.09	-4263	1742	1712	1691	1661	1640	1702	1651	633	502	500	1240	1	1	126631721	2115	-1670.00	1.11	12	0.01	-1.00	1511.00	2760	20240418	-39.49	1450	20240805	15.17	2760	-39.49	20240418	1450	15.17	20240805	2760	-39.49	20240418	1450	15.17	20240805	3.76	N	018470	500	633 억	1375694	N	N	5	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History