KissMeData/001780/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 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	20240628	160128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2945	50	2	1.73	399580450	136556	60.06	2885	2950	2885	3760	2030	2895	2926.11	1.72	30663	2935	2915	2905	2885	2875	2910	2880	483	865	500	2140	5	1	96681632	2847	14.95	1.02	12	0.14	197.00	2883.00	5350	20230713	-44.95	2675	20231031	10.09	4520	-34.85	20240326	2840	3.70	20240625	5350	-44.95	20230713	2675	10.09	20231031	4.74	N	001780	500	483 억	1666017	N	N	17	N	N
3	20240628	150127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2945	50	2	1.73	359252110	122860	54.03	2885	2950	2885	3760	2030	2895	2924.08	1.72	26130	2935	2915	2905	2885	2875	2910	2880	483	865	500	2140	5	1	96681632	2847	14.95	1.02	12	0.13	197.00	2883.00	5350	20230713	-44.95	2675	20231031	10.09	4520	-34.85	20240326	2840	3.70	20240625	5350	-44.95	20230713	2675	10.09	20231031	4.74	N	001780	500	483 억	1666017	N	N	14	N	N
4	20240628	140126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2945	50	2	1.73	313706710	107366	47.22	2885	2950	2885	3760	2030	2895	2921.84	1.72	23258	2935	2915	2905	2885	2875	2910	2880	483	865	500	2140	5	1	96681632	2847	14.95	1.02	12	0.11	197.00	2883.00	5350	20230713	-44.95	2675	20231031	10.09	4520	-34.85	20240326	2840	3.70	20240625	5350	-44.95	20230713	2675	10.09	20231031	4.74	N	001780	500	483 억	1666017	N	N	14	N	N
5	20240628	130127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2935	40	2	1.38	252915365	86714	38.14	2885	2935	2885	3760	2030	2895	2916.66	1.72	20724	2935	2915	2905	2885	2875	2910	2880	483	865	500	2140	5	1	96681632	2838	14.90	1.02	12	0.09	197.00	2883.00	5350	20230713	-45.14	2675	20231031	9.72	4520	-35.07	20240326	2840	3.35	20240625	5350	-45.14	20230713	2675	9.72	20231031	4.74	N	001780	500	483 억	1666017	N	N	14	N	N
6	20240628	120127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2935	40	2	1.38	217612365	74672	32.84	2885	2935	2885	3760	2030	2895	2914.24	1.72	19794	2935	2915	2905	2885	2875	2910	2880	483	865	500	2140	5	1	96681632	2838	14.90	1.02	12	0.08	197.00	2883.00	5350	20230713	-45.14	2675	20231031	9.72	4520	-35.07	20240326	2840	3.35	20240625	5350	-45.14	20230713	2675	9.72	20231031	4.74	N	001780	500	483 억	1666017	N	N	14	N	N
7	20240628	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2925	30	2	1.04	159083880	54624	24.02	2885	2925	2885	3760	2030	2895	2912.34	1.72	12803	2935	2915	2905	2885	2875	2910	2880	483	865	500	2140	5	1	96681632	2828	14.85	1.01	12	0.06	197.00	2883.00	5350	20230713	-45.33	2675	20231031	9.35	4520	-35.29	20240326	2840	2.99	20240625	5350	-45.33	20230713	2675	9.35	20231031	4.74	N	001780	500	483 억	1666017	N	N	14	N	N
8	20240628	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2920	25	2	0.86	91341980	31365	13.79	2885	2925	2885	3760	2030	2895	2912.23	1.72	3153	2935	2915	2905	2885	2875	2910	2880	483	865	500	2140	5	1	96681632	2823	14.82	1.01	12	0.03	197.00	2883.00	5350	20230713	-45.42	2675	20231031	9.16	4520	-35.40	20240326	2840	2.82	20240625	5350	-45.42	20230713	2675	9.16	20231031	4.74	N	001780	500	483 억	1666017	N	N	14	N	N
9	20240628	090125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2915	20	2	0.69	5469390	1894	0.83	2885	2915	2885	3760	2030	2895	2887.75	1.72	502	2935	2915	2905	2885	2875	2910	2880	483	865	500	2140	5	1	96681632	2818	14.80	1.01	12	0.00	197.00	2883.00	5350	20230713	-45.51	2675	20231031	8.97	4520	-35.51	20240326	2840	2.64	20240625	5350	-45.51	20230713	2675	8.97	20231031	4.74	N	001780	500	483 억	1666017	N	N	14	N	N
10	20240627	160125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2895	-30	5	-1.03	645349265	222092	86.16	2905	2925	2895	3800	2050	2925	2905.79	1.68	43860	2988	2956	2938	2906	2888	2947	2897	483	875	500	2160	5	1	96681632	2799	14.70	1.00	12	0.23	197.00	2883.00	5350	20230713	-45.89	2675	20231031	8.22	4520	-35.95	20240326	2840	1.94	20240625	5350	-45.89	20230713	2675	8.22	20231031	4.76	N	001780	500	483 억	1622537	N	N	14	N	N
11	20240627	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2910	-15	5	-0.51	577587200	198724	77.10	2905	2925	2895	3800	2050	2925	2906.48	1.68	37282	2988	2956	2938	2906	2888	2947	2897	483	875	500	2160	5	1	96681632	2813	14.77	1.01	12	0.21	197.00	2883.00	5350	20230713	-45.61	2675	20231031	8.79	4520	-35.62	20240326	2840	2.46	20240625	5350	-45.61	20230713	2675	8.79	20231031	4.76	N	001780	500	483 억	1622537	N	N	66	N	N
12	20240627	140125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2900	-25	5	-0.85	529179720	182058	70.63	2905	2925	2895	3800	2050	2925	2906.65	1.68	34285	2988	2956	2938	2906	2888	2947	2897	483	875	500	2160	5	1	96681632	2804	14.72	1.01	12	0.19	197.00	2883.00	5350	20230713	-45.79	2675	20231031	8.41	4520	-35.84	20240326	2840	2.11	20240625	5350	-45.79	20230713	2675	8.41	20231031	4.76	N	001780	500	483 억	1622537	N	N	66	N	N
13	20240627	130126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2910	-15	5	-0.51	388825435	133771	51.90	2905	2925	2895	3800	2050	2925	2906.64	1.68	26939	2988	2956	2938	2906	2888	2947	2897	483	875	500	2160	5	1	96681632	2813	14.77	1.01	12	0.14	197.00	2883.00	5350	20230713	-45.61	2675	20231031	8.79	4520	-35.62	20240326	2840	2.46	20240625	5350	-45.61	20230713	2675	8.79	20231031	4.76	N	001780	500	483 억	1622537	N	N	66	N	N
14	20240627	120125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2915	-10	5	-0.34	295858805	101846	39.51	2905	2920	2895	3800	2050	2925	2904.95	1.68	13792	2988	2956	2938	2906	2888	2947	2897	483	875	500	2160	5	1	96681632	2818	14.80	1.01	12	0.11	197.00	2883.00	5350	20230713	-45.51	2675	20231031	8.97	4520	-35.51	20240326	2840	2.64	20240625	5350	-45.51	20230713	2675	8.97	20231031	4.76	N	001780	500	483 억	1622537	N	N	66	N	N
15	20240627	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2905	-20	5	-0.68	254566410	87677	34.01	2905	2920	2895	3800	2050	2925	2903.45	1.68	12252	2988	2956	2938	2906	2888	2947	2897	483	875	500	2160	5	1	96681632	2809	14.75	1.01	12	0.09	197.00	2883.00	5350	20230713	-45.70	2675	20231031	8.60	4520	-35.73	20240326	2840	2.29	20240625	5350	-45.70	20230713	2675	8.60	20231031	4.76	N	001780	500	483 억	1622537	N	N	66	N	N
16	20240627	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2905	-20	5	-0.68	184722970	63635	24.69	2905	2920	2895	3800	2050	2925	2902.84	1.68	10619	2988	2956	2938	2906	2888	2947	2897	483	875	500	2160	5	1	96681632	2809	14.75	1.01	12	0.07	197.00	2883.00	5350	20230713	-45.70	2675	20231031	8.60	4520	-35.73	20240326	2840	2.29	20240625	5350	-45.70	20230713	2675	8.60	20231031	4.76	N	001780	500	483 억	1622537	N	N	66	N	N
17	20240627	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2905	-20	5	-0.68	24330470	8376	3.25	2905	2915	2900	3800	2050	2925	2904.68	1.68	1887	2988	2956	2938	2906	2888	2947	2897	483	875	500	2160	5	1	96681632	2809	14.75	1.01	12	0.01	197.00	2883.00	5350	20230713	-45.70	2675	20231031	8.60	4520	-35.73	20240326	2840	2.29	20240625	5350	-45.70	20230713	2675	8.60	20231031	4.76	N	001780	500	483 억	1622537	N	N	66	N	N
18	20240626	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2925	-25	5	-0.85	751878410	255467	74.73	2970	2970	2920	3835	2065	2950	2943.28	1.70	-19971	3030	2990	2915	2875	2800	3010	2895	483	885	500	2180	5	1	96681632	2828	14.85	1.01	12	0.26	197.00	2883.00	5350	20230713	-45.33	2675	20231031	9.35	4520	-35.29	20240326	2840	2.99	20240625	5350	-45.33	20230713	2675	9.35	20231031	4.82	N	001780	500	483 억	1642399	N	N	66	N	N
19	20240626	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2930	-20	5	-0.68	680753020	231183	67.63	2970	2970	2920	3835	2065	2950	2944.65	1.70	-20789	3030	2990	2915	2875	2800	3010	2895	483	885	500	2180	5	1	96681632	2833	14.87	1.02	12	0.24	197.00	2883.00	5350	20230713	-45.23	2675	20231031	9.53	4520	-35.18	20240326	2840	3.17	20240625	5350	-45.23	20230713	2675	9.53	20231031	4.82	N	001780	500	483 억	1642399	N	N	107	N	N
20	20240626	140126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2950	0	3	0.00	578896145	196440	57.47	2970	2970	2920	3835	2065	2950	2946.94	1.70	-23760	3030	2990	2915	2875	2800	3010	2895	483	885	500	2180	5	1	96681632	2852	14.97	1.02	12	0.20	197.00	2883.00	5350	20230713	-44.86	2675	20231031	10.28	4520	-34.73	20240326	2840	3.87	20240625	5350	-44.86	20230713	2675	10.28	20231031	4.82	N	001780	500	483 억	1642399	N	N	107	N	N
21	20240626	130125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2950	0	3	0.00	515230055	174766	51.13	2970	2970	2920	3835	2065	2950	2948.11	1.70	-25537	3030	2990	2915	2875	2800	3010	2895	483	885	500	2180	5	1	96681632	2852	14.97	1.02	12	0.18	197.00	2883.00	5350	20230713	-44.86	2675	20231031	10.28	4520	-34.73	20240326	2840	3.87	20240625	5350	-44.86	20230713	2675	10.28	20231031	4.82	N	001780	500	483 억	1642399	N	N	107	N	N
22	20240626	120125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2955	5	2	0.17	478576615	162321	47.49	2970	2970	2920	3835	2065	2950	2948.33	1.70	-20339	3030	2990	2915	2875	2800	3010	2895	483	885	500	2180	5	1	96681632	2857	15.00	1.02	12	0.17	197.00	2883.00	5350	20230713	-44.77	2675	20231031	10.47	4520	-34.62	20240326	2840	4.05	20240625	5350	-44.77	20230713	2675	10.47	20231031	4.82	N	001780	500	483 억	1642399	N	N	107	N	N
23	20240626	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2960	10	2	0.34	406550535	137952	40.36	2970	2970	2920	3835	2065	2950	2947.04	1.70	-19036	3030	2990	2915	2875	2800	3010	2895	483	885	500	2180	5	1	96681632	2862	15.03	1.03	12	0.14	197.00	2883.00	5350	20230713	-44.67	2675	20231031	10.65	4520	-34.51	20240326	2840	4.23	20240625	5350	-44.67	20230713	2675	10.65	20231031	4.82	N	001780	500	483 억	1642399	N	N	107	N	N
24	20240626	100126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2940	-10	5	-0.34	295980265	100460	29.39	2970	2970	2920	3835	2065	2950	2946.25	1.70	-13783	3030	2990	2915	2875	2800	3010	2895	483	885	500	2180	5	1	96681632	2842	14.92	1.02	12	0.10	197.00	2883.00	5350	20230713	-45.05	2675	20231031	9.91	4520	-34.96	20240326	2840	3.52	20240625	5350	-45.05	20230713	2675	9.91	20231031	4.82	N	001780	500	483 억	1642399	N	N	107	N	N
25	20240626	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2965	15	2	0.51	65185900	22077	6.46	2970	2970	2935	3835	2065	2950	2952.66	1.70	-18303	3030	2990	2915	2875	2800	3010	2895	483	885	500	2180	5	1	96681632	2867	15.05	1.03	12	0.02	197.00	2883.00	5350	20230713	-44.58	2675	20231031	10.84	4520	-34.40	20240326	2840	4.40	20240625	5350	-44.58	20230713	2675	10.84	20231031	4.82	N	001780	500	483 억	1642399	N	N	107	N	N
26	20240625	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2950	100	2	3.51	989065115	338795	60.26	2840	2955	2840	3705	1995	2850	2919.16	1.67	29797	2963	2906	2878	2821	2793	2892	2807	483	855	500	2100	5	1	96681632	2852	14.97	1.02	12	0.35	197.00	2883.00	5350	20230713	-44.86	2675	20231031	10.28	4520	-34.73	20240326	2840	3.87	20240625	5350	-44.86	20230713	2675	10.28	20231031	4.86	N	001780	500	483 억	1614362	N	N	107	N	N
27	20240625	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2940	90	2	3.16	900502605	308746	54.91	2840	2955	2840	3705	1995	2850	2916.65	1.67	25070	2963	2906	2878	2821	2793	2892	2807	483	855	500	2100	5	1	96681632	2842	14.92	1.02	12	0.32	197.00	2883.00	5350	20230713	-45.05	2675	20231031	9.91	4520	-34.96	20240326	2840	3.52	20240625	5350	-45.05	20230713	2675	9.91	20231031	4.86	N	001780	500	483 억	1614362	N	N	12	N	N
28	20240625	140126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2940	90	2	3.16	856096945	293648	52.23	2840	2955	2840	3705	1995	2850	2915.39	1.67	22668	2963	2906	2878	2821	2793	2892	2807	483	855	500	2100	5	1	96681632	2842	14.92	1.02	12	0.30	197.00	2883.00	5350	20230713	-45.05	2675	20231031	9.91	4520	-34.96	20240326	2840	3.52	20240625	5350	-45.05	20230713	2675	9.91	20231031	4.86	N	001780	500	483 억	1614362	N	N	12	N	N
29	20240625	130125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2930	80	2	2.81	709500795	243716	43.35	2840	2955	2840	3705	1995	2850	2911.18	1.67	1892	2963	2906	2878	2821	2793	2892	2807	483	855	500	2100	5	1	96681632	2833	14.87	1.02	12	0.25	197.00	2883.00	5350	20230713	-45.23	2675	20231031	9.53	4520	-35.18	20240326	2840	3.17	20240625	5350	-45.23	20230713	2675	9.53	20231031	4.86	N	001780	500	483 억	1614362	N	N	12	N	N
30	20240625	120126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2920	70	2	2.46	673852120	231533	41.18	2840	2955	2840	3705	1995	2850	2910.39	1.67	1330	2963	2906	2878	2821	2793	2892	2807	483	855	500	2100	5	1	96681632	2823	14.82	1.01	12	0.24	197.00	2883.00	5350	20230713	-45.42	2675	20231031	9.16	4520	-35.40	20240326	2840	2.82	20240625	5350	-45.42	20230713	2675	9.16	20231031	4.86	N	001780	500	483 억	1614362	N	N	12	N	N
31	20240625	110129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2920	70	2	2.46	605383385	208109	37.01	2840	2955	2840	3705	1995	2850	2908.97	1.67	-1355	2963	2906	2878	2821	2793	2892	2807	483	855	500	2100	5	1	96681632	2823	14.82	1.01	12	0.22	197.00	2883.00	5350	20230713	-45.42	2675	20231031	9.16	4520	-35.40	20240326	2840	2.82	20240625	5350	-45.42	20230713	2675	9.16	20231031	4.86	N	001780	500	483 억	1614362	N	N	12	N	N
32	20240625	100125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2940	90	2	3.16	480588335	165406	29.42	2840	2955	2840	3705	1995	2850	2905.51	1.67	1228	2963	2906	2878	2821	2793	2892	2807	483	855	500	2100	5	1	96681632	2842	14.92	1.02	12	0.17	197.00	2883.00	5350	20230713	-45.05	2675	20231031	9.91	4520	-34.96	20240326	2840	3.52	20240625	5350	-45.05	20230713	2675	9.91	20231031	4.86	N	001780	500	483 억	1614362	N	N	12	N	N
33	20240625	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2870	20	2	0.70	64285485	22492	4.00	2840	2910	2840	3705	1995	2850	2858.15	1.67	3721	2963	2906	2878	2821	2793	2892	2807	483	855	500	2100	5	1	96681632	2775	14.57	1.00	12	0.02	197.00	2883.00	5350	20230713	-46.36	2675	20231031	7.29	4520	-36.50	20240326	2840	1.06	20240625	5350	-46.36	20230713	2675	7.29	20231031	4.86	N	001780	500	483 억	1614362	N	N	12	N	N
34	20240624	160126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2850	-70	5	-2.40	1578572950	548385	166.00	2910	2935	2850	3795	2045	2920	2878.74	1.67	9950	2976	2947	2931	2902	2886	2940	2895	483	875	500	2160	5	1	96681632	2755	14.47	0.99	12	0.57	197.00	2883.00	5350	20230713	-46.73	2675	20231031	6.54	4520	-36.95	20240326	2850	0.00	20240624	5350	-46.73	20230713	2675	6.54	20231031	4.91	N	001780	500	483 억	1610825	N	N	12	N	N
35	20240624	150125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2865	-55	5	-1.88	1387647810	481533	145.76	2910	2935	2850	3795	2045	2920	2881.71	1.67	-33246	2976	2947	2931	2902	2886	2940	2895	483	875	500	2160	5	1	96681632	2770	14.54	0.99	12	0.50	197.00	2883.00	5350	20230713	-46.45	2675	20231031	7.10	4520	-36.62	20240326	2850	0.53	20240624	5350	-46.45	20230713	2675	7.10	20231031	4.91	N	001780	500	483 억	1610825	N	N	50	N	N
36	20240624	140125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2860	-60	5	-2.05	1247306120	432483	130.91	2910	2935	2850	3795	2045	2920	2884.04	1.67	-42330	2976	2947	2931	2902	2886	2940	2895	483	875	500	2160	5	1	96681632	2765	14.52	0.99	12	0.45	197.00	2883.00	5350	20230713	-46.54	2675	20231031	6.92	4520	-36.73	20240326	2850	0.35	20240624	5350	-46.54	20230713	2675	6.92	20231031	4.91	N	001780	500	483 억	1610825	N	N	50	N	N
37	20240624	130125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2860	-60	5	-2.05	1108704140	383963	116.23	2910	2935	2850	3795	2045	2920	2887.51	1.67	-31500	2976	2947	2931	2902	2886	2940	2895	483	875	500	2160	5	1	96681632	2765	14.52	0.99	12	0.40	197.00	2883.00	5350	20230713	-46.54	2675	20231031	6.92	4520	-36.73	20240326	2850	0.35	20240624	5350	-46.54	20230713	2675	6.92	20231031	4.91	N	001780	500	483 억	1610825	N	N	50	N	N
38	20240624	120125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2855	-65	5	-2.23	1029361295	356223	107.83	2910	2935	2850	3795	2045	2920	2889.63	1.67	-33397	2976	2947	2931	2902	2886	2940	2895	483	875	500	2160	5	1	96681632	2760	14.49	0.99	12	0.37	197.00	2883.00	5350	20230713	-46.64	2675	20231031	6.73	4520	-36.84	20240326	2850	0.18	20240624	5350	-46.64	20230713	2675	6.73	20231031	4.91	N	001780	500	483 억	1610825	N	N	50	N	N
39	20240624	110126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2870	-50	5	-1.71	801594120	276582	83.72	2910	2935	2865	3795	2045	2920	2898.20	1.67	-18062	2976	2947	2931	2902	2886	2940	2895	483	875	500	2160	5	1	96681632	2775	14.57	1.00	12	0.29	197.00	2883.00	5350	20230713	-46.36	2675	20231031	7.29	4520	-36.50	20240326	2865	0.17	20240624	5350	-46.36	20230713	2675	7.29	20231031	4.91	N	001780	500	483 억	1610825	N	N	50	N	N
40	20240624	100125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2905	-15	5	-0.51	477253610	164224	49.71	2910	2935	2900	3795	2045	2920	2906.09	1.67	44387	2976	2947	2931	2902	2886	2940	2895	483	875	500	2160	5	1	96681632	2809	14.75	1.01	12	0.17	197.00	2883.00	5350	20230713	-45.70	2675	20231031	8.60	4520	-35.73	20240326	2870	1.22	20240118	5350	-45.70	20230713	2675	8.60	20231031	4.91	N	001780	500	483 억	1610825	N	N	50	N	N
41	20240624	090126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2935	15	2	0.51	31153605	10692	3.24	2910	2935	2910	3795	2045	2920	2913.58	1.67	3144	2976	2947	2931	2902	2886	2940	2895	483	875	500	2160	5	1	96681632	2838	14.90	1.02	12	0.01	197.00	2883.00	5350	20230713	-45.14	2675	20231031	9.72	4520	-35.07	20240326	2870	2.26	20240118	5350	-45.14	20230713	2675	9.72	20231031	4.91	N	001780	500	483 억	1610825	N	N	50	N	N
42	20240621	160124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2920	-20	5	-0.68	934442040	319170	143.05	2925	2960	2915	3820	2060	2940	2927.74	1.64	25093	2983	2961	2938	2916	2893	2972	2927	483	880	500	2170	5	1	96681632	2823	14.82	1.01	12	0.33	197.00	2883.00	5350	20230713	-45.42	2675	20231031	9.16	4520	-35.40	20240326	2870	1.74	20240118	5350	-45.42	20230713	2675	9.16	20231031	4.93	N	001780	500	483 억	1585565	N	N	50	N	N
43	20240621	150124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2920	-20	5	-0.68	788979790	269346	120.72	2925	2960	2920	3820	2060	2940	2929.24	1.64	28053	2983	2961	2938	2916	2893	2972	2927	483	880	500	2170	5	1	96681632	2823	14.82	1.01	12	0.28	197.00	2883.00	5350	20230713	-45.42	2675	20231031	9.16	4520	-35.40	20240326	2870	1.74	20240118	5350	-45.42	20230713	2675	9.16	20231031	4.93	N	001780	500	483 억	1585565	N	N	88	N	N
44	20240621	140124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2930	-10	5	-0.34	596853230	203609	91.26	2925	2960	2920	3820	2060	2940	2931.37	1.64	41362	2983	2961	2938	2916	2893	2972	2927	483	880	500	2170	5	1	96681632	2833	14.87	1.02	12	0.21	197.00	2883.00	5350	20230713	-45.23	2675	20231031	9.53	4520	-35.18	20240326	2870	2.09	20240118	5350	-45.23	20230713	2675	9.53	20231031	4.93	N	001780	500	483 억	1585565	N	N	88	N	N
45	20240621	130124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2930	-10	5	-0.34	513224425	175008	78.44	2925	2960	2920	3820	2060	2940	2932.58	1.64	43741	2983	2961	2938	2916	2893	2972	2927	483	880	500	2170	5	1	96681632	2833	14.87	1.02	12	0.18	197.00	2883.00	5350	20230713	-45.23	2675	20231031	9.53	4520	-35.18	20240326	2870	2.09	20240118	5350	-45.23	20230713	2675	9.53	20231031	4.93	N	001780	500	483 억	1585565	N	N	88	N	N
46	20240621	120125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2930	-10	5	-0.34	447298190	152493	68.35	2925	2960	2920	3820	2060	2940	2933.24	1.64	44740	2983	2961	2938	2916	2893	2972	2927	483	880	500	2170	5	1	96681632	2833	14.87	1.02	12	0.16	197.00	2883.00	5350	20230713	-45.23	2675	20231031	9.53	4520	-35.18	20240326	2870	2.09	20240118	5350	-45.23	20230713	2675	9.53	20231031	4.93	N	001780	500	483 억	1585565	N	N	88	N	N
47	20240621	110124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2950	10	2	0.34	362112805	123422	55.32	2925	2960	2920	3820	2060	2940	2933.94	1.64	41015	2983	2961	2938	2916	2893	2972	2927	483	880	500	2170	5	1	96681632	2852	14.97	1.02	12	0.13	197.00	2883.00	5350	20230713	-44.86	2675	20231031	10.28	4520	-34.73	20240326	2870	2.79	20240118	5350	-44.86	20230713	2675	10.28	20231031	4.93	N	001780	500	483 억	1585565	N	N	88	N	N
48	20240621	100124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2935	-5	5	-0.17	222658940	76102	34.11	2925	2945	2920	3820	2060	2940	2925.80	1.64	15205	2983	2961	2938	2916	2893	2972	2927	483	880	500	2170	5	1	96681632	2838	14.90	1.02	12	0.08	197.00	2883.00	5350	20230713	-45.14	2675	20231031	9.72	4520	-35.07	20240326	2870	2.26	20240118	5350	-45.14	20230713	2675	9.72	20231031	4.93	N	001780	500	483 억	1585565	N	N	88	N	N
49	20240621	090125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2940	0	3	0.00	14135070	4830	2.16	2925	2940	2925	3820	2060	2940	2926.51	1.64	160	2983	2961	2938	2916	2893	2972	2927	483	880	500	2170	5	1	96681632	2842	14.92	1.02	12	0.00	197.00	2883.00	5350	20230713	-45.05	2675	20231031	9.91	4520	-34.96	20240326	2870	2.44	20240118	5350	-45.05	20230713	2675	9.91	20231031	4.93	N	001780	500	483 억	1585565	N	N	88	N	N
50	20240620	160124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2940	10	2	0.34	646373290	220040	56.97	2925	2960	2915	3805	2055	2930	2937.53	1.62	7296	3010	2970	2945	2905	2880	2957	2892	483	875	500	2160	5	1	96681632	2842	14.92	1.02	12	0.23	197.00	2883.00	5350	20230713	-45.05	2675	20231031	9.91	4520	-34.96	20240326	2870	2.44	20240118	5350	-45.05	20230713	2675	9.91	20231031	4.99	N	001780	500	483 억	1567238	N	N	88	N	N
51	20240620	150125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2940	10	2	0.34	625870685	213059	55.16	2925	2960	2915	3805	2055	2930	2937.55	1.62	4921	3010	2970	2945	2905	2880	2957	2892	483	875	500	2160	5	1	96681632	2842	14.92	1.02	12	0.22	197.00	2883.00	5350	20230713	-45.05	2675	20231031	9.91	4520	-34.96	20240326	2870	2.44	20240118	5350	-45.05	20230713	2675	9.91	20231031	4.99	N	001780	500	483 억	1567238	N	N	64	N	N
52	20240620	140124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2940	10	2	0.34	481889605	164058	42.48	2925	2960	2915	3805	2055	2930	2937.32	1.62	6225	3010	2970	2945	2905	2880	2957	2892	483	875	500	2160	5	1	96681632	2842	14.92	1.02	12	0.17	197.00	2883.00	5350	20230713	-45.05	2675	20231031	9.91	4520	-34.96	20240326	2870	2.44	20240118	5350	-45.05	20230713	2675	9.91	20231031	4.99	N	001780	500	483 억	1567238	N	N	64	N	N
53	20240620	130124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2935	5	2	0.17	429038935	146053	37.81	2925	2960	2915	3805	2055	2930	2937.56	1.62	1833	3010	2970	2945	2905	2880	2957	2892	483	875	500	2160	5	1	96681632	2838	14.90	1.02	12	0.15	197.00	2883.00	5350	20230713	-45.14	2675	20231031	9.72	4520	-35.07	20240326	2870	2.26	20240118	5350	-45.14	20230713	2675	9.72	20231031	4.99	N	001780	500	483 억	1567238	N	N	64	N	N
54	20240620	120124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2935	5	2	0.17	368994520	125602	32.52	2925	2960	2915	3805	2055	2930	2937.82	1.62	3094	3010	2970	2945	2905	2880	2957	2892	483	875	500	2160	5	1	96681632	2838	14.90	1.02	12	0.13	197.00	2883.00	5350	20230713	-45.14	2675	20231031	9.72	4520	-35.07	20240326	2870	2.26	20240118	5350	-45.14	20230713	2675	9.72	20231031	4.99	N	001780	500	483 억	1567238	N	N	64	N	N
55	20240620	110124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2945	15	2	0.51	298732220	101715	26.33	2925	2960	2915	3805	2055	2930	2936.96	1.62	4079	3010	2970	2945	2905	2880	2957	2892	483	875	500	2160	5	1	96681632	2847	14.95	1.02	12	0.11	197.00	2883.00	5350	20230713	-44.95	2675	20231031	10.09	4520	-34.85	20240326	2870	2.61	20240118	5350	-44.95	20230713	2675	10.09	20231031	4.99	N	001780	500	483 억	1567238	N	N	64	N	N
56	20240620	100125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2935	5	2	0.17	209574670	71362	18.48	2925	2960	2915	3805	2055	2930	2936.79	1.62	5100	3010	2970	2945	2905	2880	2957	2892	483	875	500	2160	5	1	96681632	2838	14.90	1.02	12	0.07	197.00	2883.00	5350	20230713	-45.14	2675	20231031	9.72	4520	-35.07	20240326	2870	2.26	20240118	5350	-45.14	20230713	2675	9.72	20231031	4.99	N	001780	500	483 억	1567238	N	N	64	N	N
57	20240620	090124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2925	-5	5	-0.17	19252965	6582	1.70	2925	2930	2925	3805	2055	2930	2925.00	1.62	-241	3010	2970	2945	2905	2880	2957	2892	483	875	500	2160	5	1	96681632	2828	14.85	1.01	12	0.01	197.00	2883.00	5350	20230713	-45.33	2675	20231031	9.35	4520	-35.29	20240326	2870	1.92	20240118	5350	-45.33	20230713	2675	9.35	20231031	4.99	N	001780	500	483 억	1567238	N	N	64	N	N
58	20240619	160124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2930	-35	5	-1.18	1111722865	377756	85.53	2980	2985	2920	3850	2080	2965	2942.99	1.62	8329	3055	3010	2980	2935	2905	2995	2920	483	885	500	2190	5	1	96681632	2833	14.87	1.02	12	0.39	197.00	2883.00	5350	20230713	-45.23	2675	20231031	9.53	4520	-35.18	20240326	2870	2.09	20240118	5350	-45.23	20230713	2675	9.53	20231031	5.02	N	001780	500	483 억	1562994	N	N	64	N	N
59	20240619	150123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2940	-25	5	-0.84	999254910	339400	76.84	2980	2985	2920	3850	2080	2965	2944.18	1.62	1498	3055	3010	2980	2935	2905	2995	2920	483	885	500	2190	5	1	96681632	2842	14.92	1.02	12	0.35	197.00	2883.00	5350	20230713	-45.05	2675	20231031	9.91	4520	-34.96	20240326	2870	2.44	20240118	5350	-45.05	20230713	2675	9.91	20231031	5.02	N	001780	500	483 억	1562994	N	N	57	N	N
60	20240619	140126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2940	-25	5	-0.84	944165155	320637	72.60	2980	2985	2920	3850	2080	2965	2944.65	1.62	1570	3055	3010	2980	2935	2905	2995	2920	483	885	500	2190	5	1	96681632	2842	14.92	1.02	12	0.33	197.00	2883.00	5350	20230713	-45.05	2675	20231031	9.91	4520	-34.96	20240326	2870	2.44	20240118	5350	-45.05	20230713	2675	9.91	20231031	5.02	N	001780	500	483 억	1562994	N	N	57	N	N
61	20240619	130123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2930	-35	5	-1.18	873121535	296398	67.11	2980	2985	2920	3850	2080	2965	2945.77	1.62	1570	3055	3010	2980	2935	2905	2995	2920	483	885	500	2190	5	1	96681632	2833	14.87	1.02	12	0.31	197.00	2883.00	5350	20230713	-45.23	2675	20231031	9.53	4520	-35.18	20240326	2870	2.09	20240118	5350	-45.23	20230713	2675	9.53	20231031	5.02	N	001780	500	483 억	1562994	N	N	57	N	N
62	20240619	120123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2930	-35	5	-1.18	777540560	263744	59.71	2980	2985	2920	3850	2080	2965	2948.09	1.62	1570	3055	3010	2980	2935	2905	2995	2920	483	885	500	2190	5	1	96681632	2833	14.87	1.02	12	0.27	197.00	2883.00	5350	20230713	-45.23	2675	20231031	9.53	4520	-35.18	20240326	2870	2.09	20240118	5350	-45.23	20230713	2675	9.53	20231031	5.02	N	001780	500	483 억	1562994	N	N	57	N	N
63	20240619	110124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2935	-30	5	-1.01	554658790	187626	42.48	2980	2985	2930	3850	2080	2965	2956.19	1.62	-8181	3055	3010	2980	2935	2905	2995	2920	483	885	500	2190	5	1	96681632	2838	14.90	1.02	12	0.19	197.00	2883.00	5350	20230713	-45.14	2675	20231031	9.72	4520	-35.07	20240326	2870	2.26	20240118	5350	-45.14	20230713	2675	9.72	20231031	5.02	N	001780	500	483 억	1562994	N	N	57	N	N
64	20240619	100124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2955	-10	5	-0.34	304203815	102532	23.21	2980	2985	2955	3850	2080	2965	2966.92	1.62	-9716	3055	3010	2980	2935	2905	2995	2920	483	885	500	2190	5	1	96681632	2857	15.00	1.02	12	0.11	197.00	2883.00	5350	20230713	-44.77	2675	20231031	10.47	4520	-34.62	20240326	2870	2.96	20240118	5350	-44.77	20230713	2675	10.47	20231031	5.02	N	001780	500	483 억	1562994	N	N	57	N	N
65	20240619	090125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2970	5	2	0.17	10556270	3545	0.80	2980	2980	2970	3850	2080	2965	2977.79	1.62	-772	3055	3010	2980	2935	2905	2995	2920	483	885	500	2190	5	1	96681632	2871	15.08	1.03	12	0.00	197.00	2883.00	5350	20230713	-44.49	2675	20231031	11.03	4520	-34.29	20240326	2870	3.48	20240118	5350	-44.49	20230713	2675	11.03	20231031	5.02	N	001780	500	483 억	1562994	N	N	57	N	N
66	20240618	160123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2965	-45	5	-1.50	1299963625	436320	153.57	3010	3025	2950	3910	2110	3010	2979.43	1.71	-79622	3070	3040	3020	2990	2970	3030	2980	483	900	500	2220	5	1	96681632	2867	15.05	1.03	12	0.45	197.00	2883.00	5350	20230713	-44.58	2675	20231031	10.84	4520	-34.40	20240326	2870	3.31	20240118	5350	-44.58	20230713	2675	10.84	20231031	5.08	N	001780	500	483 억	1649691	N	N	57	N	N
67	20240618	150123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2955	-55	5	-1.83	1223536340	410529	144.49	3010	3025	2950	3910	2110	3010	2980.39	1.71	-77996	3070	3040	3020	2990	2970	3030	2980	483	900	500	2220	5	1	96681632	2857	15.00	1.02	12	0.42	197.00	2883.00	5350	20230713	-44.77	2675	20231031	10.47	4520	-34.62	20240326	2870	2.96	20240118	5350	-44.77	20230713	2675	10.47	20231031	5.08	N	001780	500	483 억	1649691	N	N	0	N	N
68	20240618	140123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2980	-30	5	-1.00	809776125	271006	95.38	3010	3025	2975	3910	2110	3010	2988.04	1.71	-63865	3070	3040	3020	2990	2970	3030	2980	483	900	500	2220	5	1	96681632	2881	15.13	1.03	12	0.28	197.00	2883.00	5350	20230713	-44.30	2675	20231031	11.40	4520	-34.07	20240326	2870	3.83	20240118	5350	-44.30	20230713	2675	11.40	20231031	5.08	N	001780	500	483 억	1649691	N	N	0	N	N
69	20240618	130124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2985	-25	5	-0.83	663545925	221938	78.11	3010	3025	2980	3910	2110	3010	2989.78	1.71	-37048	3070	3040	3020	2990	2970	3030	2980	483	900	500	2220	5	1	96681632	2886	15.15	1.04	12	0.23	197.00	2883.00	5350	20230713	-44.21	2675	20231031	11.59	4520	-33.96	20240326	2870	4.01	20240118	5350	-44.21	20230713	2675	11.59	20231031	5.08	N	001780	500	483 억	1649691	N	N	0	N	N
70	20240618	120124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2990	-20	5	-0.66	554248160	185299	65.22	3010	3025	2980	3910	2110	3010	2991.10	1.71	-34210	3070	3040	3020	2990	2970	3030	2980	483	900	500	2220	5	1	96681632	2891	15.18	1.04	12	0.19	197.00	2883.00	5350	20230713	-44.11	2675	20231031	11.78	4520	-33.85	20240326	2870	4.18	20240118	5350	-44.11	20230713	2675	11.78	20231031	5.08	N	001780	500	483 억	1649691	N	N	0	N	N
71	20240618	110123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2980	-30	5	-1.00	465574620	155593	54.76	3010	3025	2980	3910	2110	3010	2992.26	1.71	-29095	3070	3040	3020	2990	2970	3030	2980	483	900	500	2220	5	1	96681632	2881	15.13	1.03	12	0.16	197.00	2883.00	5350	20230713	-44.30	2675	20231031	11.40	4520	-34.07	20240326	2870	3.83	20240118	5350	-44.30	20230713	2675	11.40	20231031	5.08	N	001780	500	483 억	1649691	N	N	0	N	N
72	20240618	100123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2995	-15	5	-0.50	266844890	89037	31.34	3010	3025	2990	3910	2110	3010	2997.01	1.71	-28261	3070	3040	3020	2990	2970	3030	2980	483	900	500	2220	5	1	96681632	2896	15.20	1.04	12	0.09	197.00	2883.00	5350	20230713	-44.02	2675	20231031	11.96	4520	-33.74	20240326	2870	4.36	20240118	5350	-44.02	20230713	2675	11.96	20231031	5.08	N	001780	500	483 억	1649691	N	N	0	N	N
73	20240618	090124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	0	3	0.00	4874320	1619	0.57	3010	3025	3010	3910	2110	3010	3010.70	1.71	-216	3070	3040	3020	2990	2970	3030	2980	483	900	500	2220	5	1	96681632	2910	15.28	1.04	12	0.00	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.08	N	001780	500	483 억	1649691	N	N	0	N	N
74	20240617	160123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	20	2	0.67	849947215	281961	66.08	3035	3050	3000	3885	2095	2990	3014.42	1.70	2298	3070	3030	3010	2970	2950	3020	2960	483	895	500	2210	5	1	96681632	2910	15.28	1.04	12	0.29	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.11	N	001780	500	483 억	1644364	N	N	113	N	N
75	20240617	150125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	20	2	0.67	777928420	258037	60.47	3035	3050	3000	3885	2095	2990	3014.79	1.70	1965	3070	3030	3010	2970	2950	3020	2960	483	895	500	2210	5	1	96681632	2910	15.28	1.04	12	0.27	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.11	N	001780	500	483 억	1644364	N	N	113	N	N
76	20240617	140123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3020	30	2	1.00	603196990	199990	46.87	3035	3050	3000	3885	2095	2990	3016.14	1.70	507	3070	3030	3010	2970	2950	3020	2960	483	895	500	2210	5	1	96681632	2920	15.33	1.05	12	0.21	197.00	2883.00	5350	20230713	-43.55	2675	20231031	12.90	4520	-33.19	20240326	2870	5.23	20240118	5350	-43.55	20230713	2675	12.90	20231031	5.11	N	001780	500	483 억	1644364	N	N	113	N	N
77	20240617	130123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3015	25	2	0.84	565594270	187519	43.95	3035	3050	3000	3885	2095	2990	3016.20	1.70	-779	3070	3030	3010	2970	2950	3020	2960	483	895	500	2210	5	1	96681632	2915	15.30	1.05	12	0.19	197.00	2883.00	5350	20230713	-43.64	2675	20231031	12.71	4520	-33.30	20240326	2870	5.05	20240118	5350	-43.64	20230713	2675	12.71	20231031	5.11	N	001780	500	483 억	1644364	N	N	113	N	N
78	20240617	120123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3020	30	2	1.00	523980805	173728	40.71	3035	3050	3000	3885	2095	2990	3016.10	1.70	487	3070	3030	3010	2970	2950	3020	2960	483	895	500	2210	5	1	96681632	2920	15.33	1.05	12	0.18	197.00	2883.00	5350	20230713	-43.55	2675	20231031	12.90	4520	-33.19	20240326	2870	5.23	20240118	5350	-43.55	20230713	2675	12.90	20231031	5.11	N	001780	500	483 억	1644364	N	N	113	N	N
79	20240617	110123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	20	2	0.67	408770885	135485	31.75	3035	3050	3000	3885	2095	2990	3017.09	1.70	5688	3070	3030	3010	2970	2950	3020	2960	483	895	500	2210	5	1	96681632	2910	15.28	1.04	12	0.14	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.11	N	001780	500	483 억	1644364	N	N	113	N	N
80	20240617	100123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3005	15	2	0.50	261332160	86531	20.28	3035	3050	3000	3885	2095	2990	3020.10	1.70	5329	3070	3030	3010	2970	2950	3020	2960	483	895	500	2210	5	1	96681632	2905	15.25	1.04	12	0.09	197.00	2883.00	5350	20230713	-43.83	2675	20231031	12.34	4520	-33.52	20240326	2870	4.70	20240118	5350	-43.83	20230713	2675	12.34	20231031	5.11	N	001780	500	483 억	1644364	N	N	113	N	N
81	20240617	090123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3045	55	2	1.84	89938175	29623	6.94	3035	3050	3015	3885	2095	2990	3036.09	1.70	1032	3070	3030	3010	2970	2950	3020	2960	483	895	500	2210	5	1	96681632	2944	15.46	1.06	12	0.03	197.00	2883.00	5350	20230713	-43.08	2675	20231031	13.83	4520	-32.63	20240326	2870	6.10	20240118	5350	-43.08	20230713	2675	13.83	20231031	5.11	N	001780	500	483 억	1644364	N	N	113	N	N
82	20240614	160119	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2990	-45	5	-1.48	1219000975	405651	104.56	3050	3050	2990	3945	2125	3035	3005.07	1.75	-45252	3075	3055	3025	3005	2975	3065	3015	483	910	500	2240	5	1	96681632	2891	15.18	1.04	12	0.42	197.00	2883.00	5350	20230713	-44.11	2675	20231031	11.78	4520	-33.85	20240326	2870	4.18	20240118	5350	-44.11	20230713	2675	11.78	20231031	5.09	N	001780	500	483 억	1692186	N	N	113	N	N
83	20240614	150119	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3000	-35	5	-1.15	1008689170	335380	86.45	3050	3050	2995	3945	2125	3035	3007.60	1.75	-9372	3075	3055	3025	3005	2975	3065	3015	483	910	500	2240	5	1	96681632	2900	15.23	1.04	12	0.35	197.00	2883.00	5350	20230713	-43.93	2675	20231031	12.15	4520	-33.63	20240326	2870	4.53	20240118	5350	-43.93	20230713	2675	12.15	20231031	5.09	N	001780	500	483 억	1692186	N	N	87	N	N
84	20240614	140119	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3000	-35	5	-1.15	812683600	270046	69.61	3050	3050	2995	3945	2125	3035	3009.43	1.75	-6827	3075	3055	3025	3005	2975	3065	3015	483	910	500	2240	5	1	96681632	2900	15.23	1.04	12	0.28	197.00	2883.00	5350	20230713	-43.93	2675	20231031	12.15	4520	-33.63	20240326	2870	4.53	20240118	5350	-43.93	20230713	2675	12.15	20231031	5.09	N	001780	500	483 억	1692186	N	N	87	N	N
85	20240614	130119	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3020	-15	5	-0.49	700688115	232721	59.99	3050	3050	2995	3945	2125	3035	3010.85	1.75	5550	3075	3055	3025	3005	2975	3065	3015	483	910	500	2240	5	1	96681632	2920	15.33	1.05	12	0.24	197.00	2883.00	5350	20230713	-43.55	2675	20231031	12.90	4520	-33.19	20240326	2870	5.23	20240118	5350	-43.55	20230713	2675	12.90	20231031	5.09	N	001780	500	483 억	1692186	N	N	87	N	N
86	20240614	120119	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	-25	5	-0.82	550903320	182859	47.13	3050	3050	2995	3945	2125	3035	3012.72	1.75	5212	3075	3055	3025	3005	2975	3065	3015	483	910	500	2240	5	1	96681632	2910	15.28	1.04	12	0.19	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.09	N	001780	500	483 억	1692186	N	N	87	N	N
87	20240614	110122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3000	-35	5	-1.15	467344800	155043	39.96	3050	3050	2995	3945	2125	3035	3014.29	1.75	-6124	3075	3055	3025	3005	2975	3065	3015	483	910	500	2240	5	1	96681632	2900	15.23	1.04	12	0.16	197.00	2883.00	5350	20230713	-43.93	2675	20231031	12.15	4520	-33.63	20240326	2870	4.53	20240118	5350	-43.93	20230713	2675	12.15	20231031	5.09	N	001780	500	483 억	1692186	N	N	87	N	N
88	20240614	100122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3020	-15	5	-0.49	199360445	65896	16.99	3050	3050	3015	3945	2125	3035	3025.38	1.75	-2625	3075	3055	3025	3005	2975	3065	3015	483	910	500	2240	5	1	96681632	2920	15.33	1.05	12	0.07	197.00	2883.00	5350	20230713	-43.55	2675	20231031	12.90	4520	-33.19	20240326	2870	5.23	20240118	5350	-43.55	20230713	2675	12.90	20231031	5.09	N	001780	500	483 억	1692186	N	N	87	N	N
89	20240614	090122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3035	0	3	0.00	12618985	4145	1.07	3050	3050	3035	3945	2125	3035	3044.39	1.75	-1234	3075	3055	3025	3005	2975	3065	3015	483	910	500	2240	5	1	96681632	2934	15.41	1.05	12	0.00	197.00	2883.00	5350	20230713	-43.27	2675	20231031	13.46	4520	-32.85	20240326	2870	5.75	20240118	5350	-43.27	20230713	2675	13.46	20231031	5.09	N	001780	500	483 억	1692186	N	N	87	N	N
90	20240613	160122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3035	25	2	0.83	1163258925	384530	128.02	3010	3045	2995	3910	2110	3010	3025.13	1.69	56023	3040	3025	3010	2995	2980	3032	3002	483	900	500	2220	5	1	96681632	2934	15.41	1.05	12	0.40	197.00	2883.00	5350	20230713	-43.27	2675	20231031	13.46	4520	-32.85	20240326	2870	5.75	20240118	5350	-43.27	20230713	2675	13.46	20231031	5.10	N	001780	500	483 억	1635003	N	N	87	N	N
91	20240613	150123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3025	15	2	0.50	1056429680	349279	116.29	3010	3045	2995	3910	2110	3010	3024.60	1.69	63611	3040	3025	3010	2995	2980	3032	3002	483	900	500	2220	5	1	96681632	2925	15.36	1.05	12	0.36	197.00	2883.00	5350	20230713	-43.46	2675	20231031	13.08	4520	-33.08	20240326	2870	5.40	20240118	5350	-43.46	20230713	2675	13.08	20231031	5.10	N	001780	500	483 억	1635003	N	N	3	N	N
92	20240613	140122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	0	3	0.00	985099220	325642	108.42	3010	3045	2995	3910	2110	3010	3025.10	1.69	57910	3040	3025	3010	2995	2980	3032	3002	483	900	500	2220	5	1	96681632	2910	15.28	1.04	12	0.34	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.10	N	001780	500	483 억	1635003	N	N	3	N	N
93	20240613	130123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3020	10	2	0.33	905982265	299397	99.68	3010	3045	2995	3910	2110	3010	3026.02	1.69	58782	3040	3025	3010	2995	2980	3032	3002	483	900	500	2220	5	1	96681632	2920	15.33	1.05	12	0.31	197.00	2883.00	5350	20230713	-43.55	2675	20231031	12.90	4520	-33.19	20240326	2870	5.23	20240118	5350	-43.55	20230713	2675	12.90	20231031	5.10	N	001780	500	483 억	1635003	N	N	3	N	N
94	20240613	120121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3020	10	2	0.33	827943345	273540	91.07	3010	3045	2995	3910	2110	3010	3026.77	1.69	59028	3040	3025	3010	2995	2980	3032	3002	483	900	500	2220	5	1	96681632	2920	15.33	1.05	12	0.28	197.00	2883.00	5350	20230713	-43.55	2675	20231031	12.90	4520	-33.19	20240326	2870	5.23	20240118	5350	-43.55	20230713	2675	12.90	20231031	5.10	N	001780	500	483 억	1635003	N	N	3	N	N
95	20240613	110121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3020	10	2	0.33	549131105	181273	60.35	3010	3040	2995	3910	2110	3010	3029.30	1.69	59510	3040	3025	3010	2995	2980	3032	3002	483	900	500	2220	5	1	96681632	2920	15.33	1.05	12	0.19	197.00	2883.00	5350	20230713	-43.55	2675	20231031	12.90	4520	-33.19	20240326	2870	5.23	20240118	5350	-43.55	20230713	2675	12.90	20231031	5.10	N	001780	500	483 억	1635003	N	N	3	N	N
96	20240613	100122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3035	25	2	0.83	338153850	111737	37.20	3010	3040	2995	3910	2110	3010	3026.34	1.69	54777	3040	3025	3010	2995	2980	3032	3002	483	900	500	2220	5	1	96681632	2934	15.41	1.05	12	0.12	197.00	2883.00	5350	20230713	-43.27	2675	20231031	13.46	4520	-32.85	20240326	2870	5.75	20240118	5350	-43.27	20230713	2675	13.46	20231031	5.10	N	001780	500	483 억	1635003	N	N	3	N	N
97	20240613	090124	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3000	-10	5	-0.33	20945900	6971	2.32	3010	3025	2995	3910	2110	3010	3004.72	1.69	768	3040	3025	3010	2995	2980	3032	3002	483	900	500	2220	5	1	96681632	2900	15.23	1.04	12	0.01	197.00	2883.00	5350	20230713	-43.93	2675	20231031	12.15	4520	-33.63	20240326	2870	4.53	20240118	5350	-43.93	20230713	2675	12.15	20231031	5.10	N	001780	500	483 억	1635003	N	N	3	N	N
98	20240612	160121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	10	2	0.33	895131995	297381	71.94	3005	3025	2995	3900	2100	3000	3010.05	1.63	43631	3056	3027	3001	2972	2946	3015	2960	483	900	500	2220	5	1	96681632	2910	15.28	1.04	12	0.31	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.13	N	001780	500	483 억	1576925	N	N	3	N	N
99	20240612	150126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	10	2	0.33	800188625	265830	64.31	3005	3025	2995	3900	2100	3000	3010.15	1.63	48871	3056	3027	3001	2972	2946	3015	2960	483	900	500	2220	5	1	96681632	2910	15.28	1.04	12	0.27	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.13	N	001780	500	483 억	1576925	N	N	150	N	N
100	20240612	140121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	10	2	0.33	687234160	228279	55.23	3005	3025	2995	3900	2100	3000	3010.50	1.63	44631	3056	3027	3001	2972	2946	3015	2960	483	900	500	2220	5	1	96681632	2910	15.28	1.04	12	0.24	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.13	N	001780	500	483 억	1576925	N	N	150	N	N
101	20240612	130123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	10	2	0.33	648945660	215564	52.15	3005	3025	2995	3900	2100	3000	3010.46	1.63	44654	3056	3027	3001	2972	2946	3015	2960	483	900	500	2220	5	1	96681632	2910	15.28	1.04	12	0.22	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.13	N	001780	500	483 억	1576925	N	N	150	N	N
102	20240612	120121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3005	5	2	0.17	570859190	189618	45.87	3005	3025	2995	3900	2100	3000	3010.58	1.63	50301	3056	3027	3001	2972	2946	3015	2960	483	900	500	2220	5	1	96681632	2905	15.25	1.04	12	0.20	197.00	2883.00	5350	20230713	-43.83	2675	20231031	12.34	4520	-33.52	20240326	2870	4.70	20240118	5350	-43.83	20230713	2675	12.34	20231031	5.13	N	001780	500	483 억	1576925	N	N	150	N	N
103	20240612	110121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3020	20	2	0.67	484622615	160962	38.94	3005	3025	2995	3900	2100	3000	3010.79	1.63	53408	3056	3027	3001	2972	2946	3015	2960	483	900	500	2220	5	1	96681632	2920	15.33	1.05	12	0.17	197.00	2883.00	5350	20230713	-43.55	2675	20231031	12.90	4520	-33.19	20240326	2870	5.23	20240118	5350	-43.55	20230713	2675	12.90	20231031	5.13	N	001780	500	483 억	1576925	N	N	150	N	N
104	20240612	100122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3015	15	2	0.50	366025565	121677	29.44	3005	3020	2995	3900	2100	3000	3008.18	1.63	37311	3056	3027	3001	2972	2946	3015	2960	483	900	500	2220	5	1	96681632	2915	15.30	1.05	12	0.13	197.00	2883.00	5350	20230713	-43.64	2675	20231031	12.71	4520	-33.30	20240326	2870	5.05	20240118	5350	-43.64	20230713	2675	12.71	20231031	5.13	N	001780	500	483 억	1576925	N	N	150	N	N
105	20240612	090122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	10	2	0.33	9925405	3300	0.80	3005	3015	3005	3900	2100	3000	3007.82	1.63	374	3056	3027	3001	2972	2946	3015	2960	483	900	500	2220	5	1	96681632	2910	15.28	1.04	12	0.00	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.13	N	001780	500	483 억	1576925	N	N	150	N	N
106	20240610	160122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3025	5	2	0.17	1645173260	549327	121.59	3010	3030	2975	3925	2115	3020	2994.84	1.62	32857	3113	3066	3043	2996	2973	3055	2985	483	905	500	2230	5	1	96681632	2925	15.36	1.05	12	0.57	197.00	2883.00	5350	20230713	-43.46	2675	20231031	13.08	4520	-33.08	20240326	2870	5.40	20240118	5350	-43.46	20230713	2675	13.08	20231031	5.25	N	001780	500	483 억	1566453	N	N	57	N	N
107	20240610	150121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3020	0	3	0.00	1431792890	478453	105.91	3010	3030	2975	3925	2115	3020	2992.48	1.62	24828	3113	3066	3043	2996	2973	3055	2985	483	905	500	2230	5	1	96681632	2920	15.33	1.05	12	0.49	197.00	2883.00	5350	20230713	-43.55	2675	20231031	12.90	4520	-33.19	20240326	2870	5.23	20240118	5350	-43.55	20230713	2675	12.90	20231031	5.25	N	001780	500	483 억	1566453	N	N	17	N	N
108	20240610	140122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3000	-20	5	-0.66	1261025540	421832	93.37	3010	3015	2975	3925	2115	3020	2989.32	1.62	17224	3113	3066	3043	2996	2973	3055	2985	483	905	500	2230	5	1	96681632	2900	15.23	1.04	12	0.44	197.00	2883.00	5350	20230713	-43.93	2675	20231031	12.15	4520	-33.63	20240326	2870	4.53	20240118	5350	-43.93	20230713	2675	12.15	20231031	5.25	N	001780	500	483 억	1566453	N	N	17	N	N
109	20240610	130122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2995	-25	5	-0.83	984198835	329285	72.89	3010	3015	2975	3925	2115	3020	2988.79	1.62	-20500	3113	3066	3043	2996	2973	3055	2985	483	905	500	2230	5	1	96681632	2896	15.20	1.04	12	0.34	197.00	2883.00	5350	20230713	-44.02	2675	20231031	11.96	4520	-33.74	20240326	2870	4.36	20240118	5350	-44.02	20230713	2675	11.96	20231031	5.25	N	001780	500	483 억	1566453	N	N	17	N	N
110	20240610	120122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2990	-30	5	-0.99	921080075	308166	68.21	3010	3015	2975	3925	2115	3020	2988.79	1.62	-22637	3113	3066	3043	2996	2973	3055	2985	483	905	500	2230	5	1	96681632	2891	15.18	1.04	12	0.32	197.00	2883.00	5350	20230713	-44.11	2675	20231031	11.78	4520	-33.85	20240326	2870	4.18	20240118	5350	-44.11	20230713	2675	11.78	20231031	5.25	N	001780	500	483 억	1566453	N	N	17	N	N
111	20240610	110121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2990	-30	5	-0.99	693608030	231998	51.35	3010	3015	2975	3925	2115	3020	2989.57	1.62	-31256	3113	3066	3043	2996	2973	3055	2985	483	905	500	2230	5	1	96681632	2891	15.18	1.04	12	0.24	197.00	2883.00	5350	20230713	-44.11	2675	20231031	11.78	4520	-33.85	20240326	2870	4.18	20240118	5350	-44.11	20230713	2675	11.78	20231031	5.25	N	001780	500	483 억	1566453	N	N	17	N	N
112	20240610	100122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	2990	-30	5	-0.99	421919065	141053	31.22	3010	3015	2980	3925	2115	3020	2990.98	1.62	-21961	3113	3066	3043	2996	2973	3055	2985	483	905	500	2230	5	1	96681632	2891	15.18	1.04	12	0.15	197.00	2883.00	5350	20230713	-44.11	2675	20231031	11.78	4520	-33.85	20240326	2870	4.18	20240118	5350	-44.11	20230713	2675	11.78	20231031	5.25	N	001780	500	483 억	1566453	N	N	17	N	N
113	20240610	090123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3010	-10	5	-0.33	20809750	6908	1.53	3010	3015	3010	3925	2115	3020	3010.94	1.62	-3511	3113	3066	3043	2996	2973	3055	2985	483	905	500	2230	5	1	96681632	2910	15.28	1.04	12	0.01	197.00	2883.00	5350	20230713	-43.74	2675	20231031	12.52	4520	-33.41	20240326	2870	4.88	20240118	5350	-43.74	20230713	2675	12.52	20231031	5.25	N	001780	500	483 억	1566453	N	N	17	N	N
114	20240607	160123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3020	-45	5	-1.47	1349654610	443915	57.63	3070	3090	3020	3980	2150	3065	3040.42	1.64	-22834	3125	3095	3045	3015	2965	3110	3030	483	915	500	2260	5	1	96681632	2920	15.33	1.05	12	0.46	197.00	2883.00	5350	20230713	-43.55	2675	20231031	12.90	4520	-33.19	20240326	2870	5.23	20240118	5350	-43.55	20230713	2675	12.90	20231031	5.27	N	001780	500	483 억	1588172	N	N	17	N	N
115	20240607	150123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3025	-40	5	-1.31	1233115875	405348	52.62	3070	3090	3020	3980	2150	3065	3042.11	1.64	-16826	3125	3095	3045	3015	2965	3110	3030	483	915	500	2260	5	1	96681632	2925	15.36	1.05	12	0.42	197.00	2883.00	5350	20230713	-43.46	2675	20231031	13.08	4520	-33.08	20240326	2870	5.40	20240118	5350	-43.46	20230713	2675	13.08	20231031	5.27	N	001780	500	483 억	1588172	N	N	0	N	N
116	20240607	140123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3035	-30	5	-0.98	906361990	297401	38.61	3070	3090	3025	3980	2150	3065	3047.60	1.64	1636	3125	3095	3045	3015	2965	3110	3030	483	915	500	2260	5	1	96681632	2934	15.41	1.05	12	0.31	197.00	2883.00	5350	20230713	-43.27	2675	20231031	13.46	4520	-32.85	20240326	2870	5.75	20240118	5350	-43.27	20230713	2675	13.46	20231031	5.27	N	001780	500	483 억	1588172	N	N	0	N	N
117	20240607	130123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3040	-25	5	-0.82	780855600	256006	33.24	3070	3090	3025	3980	2150	3065	3050.14	1.64	8092	3125	3095	3045	3015	2965	3110	3030	483	915	500	2260	5	1	96681632	2939	15.43	1.05	12	0.26	197.00	2883.00	5350	20230713	-43.18	2675	20231031	13.64	4520	-32.74	20240326	2870	5.92	20240118	5350	-43.18	20230713	2675	13.64	20231031	5.27	N	001780	500	483 억	1588172	N	N	0	N	N
118	20240607	120123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3045	-20	5	-0.65	689508440	225896	29.33	3070	3090	3030	3980	2150	3065	3052.32	1.64	8886	3125	3095	3045	3015	2965	3110	3030	483	915	500	2260	5	1	96681632	2944	15.46	1.06	12	0.23	197.00	2883.00	5350	20230713	-43.08	2675	20231031	13.83	4520	-32.63	20240326	2870	6.10	20240118	5350	-43.08	20230713	2675	13.83	20231031	5.27	N	001780	500	483 억	1588172	N	N	0	N	N
119	20240607	110123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3035	-30	5	-0.98	547637395	179180	23.26	3070	3090	3035	3980	2150	3065	3056.35	1.64	-2353	3125	3095	3045	3015	2965	3110	3030	483	915	500	2260	5	1	96681632	2934	15.41	1.05	12	0.19	197.00	2883.00	5350	20230713	-43.27	2675	20231031	13.46	4520	-32.85	20240326	2870	5.75	20240118	5350	-43.27	20230713	2675	13.46	20231031	5.27	N	001780	500	483 억	1588172	N	N	0	N	N
120	20240607	100123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3055	-10	5	-0.33	285120715	92931	12.06	3070	3090	3055	3980	2150	3065	3068.09	1.64	13167	3125	3095	3045	3015	2965	3110	3030	483	915	500	2260	5	1	96681632	2954	15.51	1.06	12	0.10	197.00	2883.00	5350	20230713	-42.90	2675	20231031	14.21	4520	-32.41	20240326	2870	6.45	20240118	5350	-42.90	20230713	2675	14.21	20231031	5.27	N	001780	500	483 억	1588172	N	N	0	N	N
121	20240607	090123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3065	0	3	0.00	11897690	3876	0.50	3070	3080	3065	3980	2150	3065	3069.66	1.64	-1732	3125	3095	3045	3015	2965	3110	3030	483	915	500	2260	5	1	96681632	2963	15.56	1.06	12	0.00	197.00	2883.00	5350	20230713	-42.71	2675	20231031	14.58	4520	-32.19	20240326	2870	6.79	20240118	5350	-42.71	20230713	2675	14.58	20231031	5.27	N	001780	500	483 억	1588172	N	N	0	N	N
122	20240605	160122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3065	5	2	0.16	2316993930	764647	167.32	3045	3075	2995	3975	2145	3060	3030.13	1.55	91553	3140	3100	3080	3040	3020	3090	3030	483	915	500	2260	5	1	96681632	2963	15.56	1.06	12	0.79	197.00	2883.00	5350	20230713	-42.71	2675	20231031	14.58	4520	-32.19	20240326	2870	6.79	20240118	5350	-42.71	20230713	2675	14.58	20231031	5.25	N	001780	500	483 억	1498766	N	N	0	N	N
123	20240605	150122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3060	0	3	0.00	2183196630	720940	157.76	3045	3075	2995	3975	2145	3060	3028.26	1.55	71135	3140	3100	3080	3040	3020	3090	3030	483	915	500	2260	5	1	96681632	2958	15.53	1.06	12	0.75	197.00	2883.00	5350	20230713	-42.80	2675	20231031	14.39	4520	-32.30	20240326	2870	6.62	20240118	5350	-42.80	20230713	2675	14.39	20231031	5.25	N	001780	500	483 억	1498766	N	N	0	N	N
124	20240605	140122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3040	-20	5	-0.65	1873241360	619573	135.57	3045	3075	2995	3975	2145	3060	3023.43	1.55	32586	3140	3100	3080	3040	3020	3090	3030	483	915	500	2260	5	1	96681632	2939	15.43	1.05	12	0.64	197.00	2883.00	5350	20230713	-43.18	2675	20231031	13.64	4520	-32.74	20240326	2870	5.92	20240118	5350	-43.18	20230713	2675	13.64	20231031	5.25	N	001780	500	483 억	1498766	N	N	0	N	N
125	20240605	130122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3030	-30	5	-0.98	1568136770	518703	113.50	3045	3075	2995	3975	2145	3060	3023.18	1.55	1862	3140	3100	3080	3040	3020	3090	3030	483	915	500	2260	5	1	96681632	2929	15.38	1.05	12	0.54	197.00	2883.00	5350	20230713	-43.36	2675	20231031	13.27	4520	-32.96	20240326	2870	5.57	20240118	5350	-43.36	20230713	2675	13.27	20231031	5.25	N	001780	500	483 억	1498766	N	N	0	N	N
126	20240605	120121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3020	-40	5	-1.31	1416030195	468433	102.50	3045	3075	2995	3975	2145	3060	3022.89	1.55	-7958	3140	3100	3080	3040	3020	3090	3030	483	915	500	2260	5	1	96681632	2920	15.33	1.05	12	0.48	197.00	2883.00	5350	20230713	-43.55	2675	20231031	12.90	4520	-33.19	20240326	2870	5.23	20240118	5350	-43.55	20230713	2675	12.90	20231031	5.25	N	001780	500	483 억	1498766	N	N	0	N	N
127	20240605	110123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3030	-30	5	-0.98	1313125145	434399	95.05	3045	3075	2995	3975	2145	3060	3022.84	1.55	-7562	3140	3100	3080	3040	3020	3090	3030	483	915	500	2260	5	1	96681632	2929	15.38	1.05	12	0.45	197.00	2883.00	5350	20230713	-43.36	2675	20231031	13.27	4520	-32.96	20240326	2870	5.57	20240118	5350	-43.36	20230713	2675	13.27	20231031	5.25	N	001780	500	483 억	1498766	N	N	0	N	N
128	20240605	100122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3005	-55	5	-1.80	1095454565	362358	79.29	3045	3075	2995	3975	2145	3060	3023.11	1.55	-4377	3140	3100	3080	3040	3020	3090	3030	483	915	500	2260	5	1	96681632	2905	15.25	1.04	12	0.37	197.00	2883.00	5350	20230713	-43.83	2675	20231031	12.34	4520	-33.52	20240326	2870	4.70	20240118	5350	-43.83	20230713	2675	12.34	20231031	5.25	N	001780	500	483 억	1498766	N	N	0	N	N
129	20240605	090123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3055	-5	5	-0.16	132085865	43374	9.49	3045	3060	3045	3975	2145	3060	3045.22	1.55	5185	3140	3100	3080	3040	3020	3090	3030	483	915	500	2260	5	1	96681632	2954	15.51	1.06	12	0.04	197.00	2883.00	5350	20230713	-42.90	2675	20231031	14.21	4520	-32.41	20240326	2870	6.45	20240118	5350	-42.90	20230713	2675	14.21	20231031	5.25	N	001780	500	483 억	1498766	N	N	0	N	N
130	20240604	160121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3060	-55	5	-1.77	1366623215	443399	88.89	3110	3120	3060	4045	2185	3115	3082.44	1.62	-70284	3161	3137	3111	3087	3061	3150	3100	483	930	500	2300	5	1	96681632	2958	15.53	1.06	12	0.46	197.00	2883.00	5350	20230713	-42.80	2675	20231031	14.39	4520	-32.30	20240326	2870	6.62	20240118	5350	-42.80	20230713	2675	14.39	20231031	5.30	N	001780	500	483 억	1564839	N	N	481	N	N
131	20240604	150122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3070	-45	5	-1.44	1162118415	376646	75.51	3110	3120	3070	4045	2185	3115	3085.43	1.62	-64411	3161	3137	3111	3087	3061	3150	3100	483	930	500	2300	5	1	96681632	2968	15.58	1.06	12	0.39	197.00	2883.00	5350	20230713	-42.62	2675	20231031	14.77	4520	-32.08	20240326	2870	6.97	20240118	5350	-42.62	20230713	2675	14.77	20231031	5.30	N	001780	500	483 억	1564839	N	N	481	N	N
132	20240604	140123	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3075	-40	5	-1.28	1004439525	325327	65.22	3110	3120	3070	4045	2185	3115	3087.46	1.62	-59615	3161	3137	3111	3087	3061	3150	3100	483	930	500	2300	5	1	96681632	2973	15.61	1.07	12	0.34	197.00	2883.00	5350	20230713	-42.52	2675	20231031	14.95	4520	-31.97	20240326	2870	7.14	20240118	5350	-42.52	20230713	2675	14.95	20231031	5.30	N	001780	500	483 억	1564839	N	N	481	N	N
133	20240604	130122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3080	-35	5	-1.12	800666785	259055	51.93	3110	3120	3070	4045	2185	3115	3090.71	1.62	-58364	3161	3137	3111	3087	3061	3150	3100	483	930	500	2300	5	1	96681632	2978	15.63	1.07	12	0.27	197.00	2883.00	5350	20230713	-42.43	2675	20231031	15.14	4520	-31.86	20240326	2870	7.32	20240118	5350	-42.43	20230713	2675	15.14	20231031	5.30	N	001780	500	483 억	1564839	N	N	481	N	N
134	20240604	120122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3085	-30	5	-0.96	657462375	212636	42.63	3110	3120	3070	4045	2185	3115	3091.94	1.62	-56920	3161	3137	3111	3087	3061	3150	3100	483	930	500	2300	5	1	96681632	2983	15.66	1.07	12	0.22	197.00	2883.00	5350	20230713	-42.34	2675	20231031	15.33	4520	-31.75	20240326	2870	7.49	20240118	5350	-42.34	20230713	2675	15.33	20231031	5.30	N	001780	500	483 억	1564839	N	N	481	N	N
135	20240604	110122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3090	-25	5	-0.80	581618820	188097	37.71	3110	3120	3070	4045	2185	3115	3092.10	1.62	-53316	3161	3137	3111	3087	3061	3150	3100	483	930	500	2300	5	1	96681632	2987	15.69	1.07	12	0.19	197.00	2883.00	5350	20230713	-42.24	2675	20231031	15.51	4520	-31.64	20240326	2870	7.67	20240118	5350	-42.24	20230713	2675	15.51	20231031	5.30	N	001780	500	483 억	1564839	N	N	481	N	N
136	20240604	100122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3085	-30	5	-0.96	461309210	149126	29.90	3110	3120	3070	4045	2185	3115	3093.40	1.62	-46250	3161	3137	3111	3087	3061	3150	3100	483	930	500	2300	5	1	96681632	2983	15.66	1.07	12	0.15	197.00	2883.00	5350	20230713	-42.34	2675	20231031	15.33	4520	-31.75	20240326	2870	7.49	20240118	5350	-42.34	20230713	2675	15.33	20231031	5.30	N	001780	500	483 억	1564839	N	N	481	N	N
137	20240604	090122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3100	-15	5	-0.48	24461750	7869	1.58	3110	3120	3100	4045	2185	3115	3108.49	1.62	1163	3161	3137	3111	3087	3061	3150	3100	483	930	500	2300	5	1	96681632	2997	15.74	1.08	12	0.01	197.00	2883.00	5350	20230713	-42.06	2675	20231031	15.89	4520	-31.42	20240326	2870	8.01	20240118	5350	-42.06	20230713	2675	15.89	20231031	5.30	N	001780	500	483 억	1564839	N	N	481	N	N
138	20240603	160122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3115	15	2	0.48	1538325910	494829	148.10	3090	3135	3085	4030	2170	3100	3108.80	1.57	47877	3140	3120	3095	3075	3050	3122	3077	483	930	500	2290	5	1	96681632	3012	15.81	1.08	12	0.51	197.00	2883.00	5350	20230713	-41.78	2675	20231031	16.45	4520	-31.08	20240326	2870	8.54	20240118	5350	-41.78	20230713	2675	16.45	20231031	5.31	N	001780	500	483 억	1514740	N	N	481	N	N
139	20240603	150122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3120	20	2	0.65	1392269445	447819	134.03	3090	3135	3085	4030	2170	3100	3109.00	1.57	51051	3140	3120	3095	3075	3050	3122	3077	483	930	500	2290	5	1	96681632	3016	15.84	1.08	12	0.46	197.00	2883.00	5350	20230713	-41.68	2675	20231031	16.64	4520	-30.97	20240326	2870	8.71	20240118	5350	-41.68	20230713	2675	16.64	20231031	5.31	N	001780	500	483 억	1514740	N	N	25	N	N
140	20240603	140122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3115	15	2	0.48	1193455085	383897	114.90	3090	3135	3085	4030	2170	3100	3108.79	1.57	47612	3140	3120	3095	3075	3050	3122	3077	483	930	500	2290	5	1	96681632	3012	15.81	1.08	12	0.40	197.00	2883.00	5350	20230713	-41.78	2675	20231031	16.45	4520	-31.08	20240326	2870	8.54	20240118	5350	-41.78	20230713	2675	16.45	20231031	5.31	N	001780	500	483 억	1514740	N	N	25	N	N
141	20240603	130121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3115	15	2	0.48	1035173300	333060	99.68	3090	3135	3085	4030	2170	3100	3108.07	1.57	35190	3140	3120	3095	3075	3050	3122	3077	483	930	500	2290	5	1	96681632	3012	15.81	1.08	12	0.34	197.00	2883.00	5350	20230713	-41.78	2675	20231031	16.45	4520	-31.08	20240326	2870	8.54	20240118	5350	-41.78	20230713	2675	16.45	20231031	5.31	N	001780	500	483 억	1514740	N	N	25	N	N
142	20240603	120122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3125	25	2	0.81	911230905	293331	87.79	3090	3135	3085	4030	2170	3100	3106.49	1.57	37324	3140	3120	3095	3075	3050	3122	3077	483	930	500	2290	5	1	96681632	3021	15.86	1.08	12	0.30	197.00	2883.00	5350	20230713	-41.59	2675	20231031	16.82	4520	-30.86	20240326	2870	8.89	20240118	5350	-41.59	20230713	2675	16.82	20231031	5.31	N	001780	500	483 억	1514740	N	N	25	N	N
143	20240603	110122	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3115	15	2	0.48	590128645	190280	56.95	3090	3115	3085	4030	2170	3100	3101.37	1.57	10854	3140	3120	3095	3075	3050	3122	3077	483	930	500	2290	5	1	96681632	3012	15.81	1.08	12	0.20	197.00	2883.00	5350	20230713	-41.78	2675	20231031	16.45	4520	-31.08	20240326	2870	8.54	20240118	5350	-41.78	20230713	2675	16.45	20231031	5.31	N	001780	500	483 억	1514740	N	N	25	N	N
144	20240603	100121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3110	10	2	0.32	372796115	120310	36.01	3090	3115	3085	4030	2170	3100	3098.63	1.57	7117	3140	3120	3095	3075	3050	3122	3077	483	930	500	2290	5	1	96681632	3007	15.79	1.08	12	0.12	197.00	2883.00	5350	20230713	-41.87	2675	20231031	16.26	4520	-31.19	20240326	2870	8.36	20240118	5350	-41.87	20230713	2675	16.26	20231031	5.31	N	001780	500	483 억	1514740	N	N	25	N	N
145	20240603	090121	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	3105	5	2	0.16	61780960	19970	5.98	3090	3115	3090	4030	2170	3100	3093.69	1.57	8904	3140	3120	3095	3075	3050	3122	3077	483	930	500	2290	5	1	96681632	3002	15.76	1.08	12	0.02	197.00	2883.00	5350	20230713	-41.96	2675	20231031	16.07	4520	-31.31	20240326	2870	8.19	20240118	5350	-41.96	20230713	2675	16.07	20231031	5.31	N	001780	500	483 억	1514740	N	N	25	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History