KissMeData/032560/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160415	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	10	2	0.18	53292850	9514	156.58	5610	5640	5540	7250	3910	5580	5601.52	3.07	-612	5633	5606	5583	5556	5533	5595	5545	85	1670	500	4120	10	1	17000000	950	3.94	0.27	12	0.06	1419.00	20938.00	7860	20230919	-28.88	5050	20240911	10.69	7740	-27.78	20240520	5050	10.69	20240911	7740	-27.78	20240520	5050	10.69	20240911	1.86	N	032560	500	85 억	521936	N	N	11	N	N
3	20240930	150421	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5570	-10	5	-0.18	49978910	8918	146.77	5610	5640	5540	7250	3910	5580	5604.27	3.07	-589	5633	5606	5583	5556	5533	5595	5545	85	1670	500	4120	10	1	17000000	947	3.93	0.27	12	0.05	1419.00	20938.00	7860	20230919	-29.13	5050	20240911	10.30	7740	-28.04	20240520	5050	10.30	20240911	7740	-28.04	20240520	5050	10.30	20240911	1.86	N	032560	500	85 억	521936	N	N	11	N	N
4	20240930	140420	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	10	2	0.18	43657970	7783	128.09	5610	5640	5570	7250	3910	5580	5609.40	3.07	-337	5633	5606	5583	5556	5533	5595	5545	85	1670	500	4120	10	1	17000000	950	3.94	0.27	12	0.05	1419.00	20938.00	7860	20230919	-28.88	5050	20240911	10.69	7740	-27.78	20240520	5050	10.69	20240911	7740	-27.78	20240520	5050	10.69	20240911	1.86	N	032560	500	85 억	521936	N	N	11	N	N
5	20240930	130419	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	20	2	0.36	41283220	7358	121.10	5610	5640	5570	7250	3910	5580	5610.66	3.07	-295	5633	5606	5583	5556	5533	5595	5545	85	1670	500	4120	10	1	17000000	952	3.95	0.27	12	0.04	1419.00	20938.00	7860	20230919	-28.75	5050	20240911	10.89	7740	-27.65	20240520	5050	10.89	20240911	7740	-27.65	20240520	5050	10.89	20240911	1.86	N	032560	500	85 억	521936	N	N	11	N	N
6	20240930	120418	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	20	2	0.36	39239880	6992	115.08	5610	5640	5570	7250	3910	5580	5612.11	3.07	-295	5633	5606	5583	5556	5533	5595	5545	85	1670	500	4120	10	1	17000000	952	3.95	0.27	12	0.04	1419.00	20938.00	7860	20230919	-28.75	5050	20240911	10.89	7740	-27.65	20240520	5050	10.89	20240911	7740	-27.65	20240520	5050	10.89	20240911	1.86	N	032560	500	85 억	521936	N	N	11	N	N
7	20240930	110417	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5610	30	2	0.54	36936950	6580	108.29	5610	5640	5580	7250	3910	5580	5613.52	3.07	-286	5633	5606	5583	5556	5533	5595	5545	85	1670	500	4120	10	1	17000000	954	3.95	0.27	12	0.04	1419.00	20938.00	7860	20230919	-28.63	5050	20240911	11.09	7740	-27.52	20240520	5050	11.09	20240911	7740	-27.52	20240520	5050	11.09	20240911	1.86	N	032560	500	85 억	521936	N	N	11	N	N
8	20240930	100414	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	50	2	0.90	16005740	2850	46.91	5610	5640	5580	7250	3910	5580	5616.05	3.07	-285	5633	5606	5583	5556	5533	5595	5545	85	1670	500	4120	10	1	17000000	957	3.97	0.27	12	0.02	1419.00	20938.00	7860	20230919	-28.37	5050	20240911	11.49	7740	-27.26	20240520	5050	11.49	20240911	7740	-27.26	20240520	5050	11.49	20240911	1.86	N	032560	500	85 억	521936	N	N	11	N	N
9	20240930	090402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	0	3	0.00	347460	62	1.02	5610	5610	5580	7250	3910	5580	5604.19	3.07	-16	5633	5606	5583	5556	5533	5595	5545	85	1670	500	4120	10	1	17000000	949	3.93	0.27	12	0.00	1419.00	20938.00	7860	20230919	-29.01	5050	20240911	10.50	7740	-27.91	20240520	5050	10.50	20240911	7740	-27.91	20240520	5050	10.50	20240911	1.86	N	032560	500	85 억	521936	N	N	11	N	N
10	20240927	160415	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	0	3	0.00	33937760	6076	80.63	5610	5610	5560	7250	3910	5580	5585.54	3.07	-389	5680	5630	5580	5530	5480	5655	5555	85	1670	500	4120	10	1	17000000	949	3.93	0.27	12	0.04	1419.00	20938.00	7860	20230919	-29.01	5050	20240911	10.50	7740	-27.91	20240520	5050	10.50	20240911	7740	-27.91	20240520	5050	10.50	20240911	1.83	N	032560	500	85 억	522325	N	N	11	N	N
11	20240927	150419	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	0	3	0.00	28017980	5015	66.55	5610	5610	5560	7250	3910	5580	5586.84	3.07	-385	5680	5630	5580	5530	5480	5655	5555	85	1670	500	4120	10	1	17000000	949	3.93	0.27	12	0.03	1419.00	20938.00	7860	20230919	-29.01	5050	20240911	10.50	7740	-27.91	20240520	5050	10.50	20240911	7740	-27.91	20240520	5050	10.50	20240911	1.83	N	032560	500	85 억	522325	N	N	14	N	N
12	20240927	140421	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5610	30	2	0.54	23140010	4140	54.94	5610	5610	5570	7250	3910	5580	5589.37	3.07	-453	5680	5630	5580	5530	5480	5655	5555	85	1670	500	4120	10	1	17000000	954	3.95	0.27	12	0.02	1419.00	20938.00	7860	20230919	-28.63	5050	20240911	11.09	7740	-27.52	20240520	5050	11.09	20240911	7740	-27.52	20240520	5050	11.09	20240911	1.83	N	032560	500	85 억	522325	N	N	14	N	N
13	20240927	130418	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	10	2	0.18	20786200	3719	49.35	5610	5610	5570	7250	3910	5580	5589.19	3.07	-453	5680	5630	5580	5530	5480	5655	5555	85	1670	500	4120	10	1	17000000	950	3.94	0.27	12	0.02	1419.00	20938.00	7860	20230919	-28.88	5050	20240911	10.69	7740	-27.78	20240520	5050	10.69	20240911	7740	-27.78	20240520	5050	10.69	20240911	1.83	N	032560	500	85 억	522325	N	N	14	N	N
14	20240927	120416	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	0	3	0.00	15734610	2815	37.35	5610	5610	5570	7250	3910	5580	5589.56	3.07	-453	5680	5630	5580	5530	5480	5655	5555	85	1670	500	4120	10	1	17000000	949	3.93	0.27	12	0.02	1419.00	20938.00	7860	20230919	-29.01	5050	20240911	10.50	7740	-27.91	20240520	5050	10.50	20240911	7740	-27.91	20240520	5050	10.50	20240911	1.83	N	032560	500	85 억	522325	N	N	14	N	N
15	20240927	110419	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	10	2	0.18	7632260	1366	18.13	5610	5610	5570	7250	3910	5580	5587.31	3.07	-77	5680	5630	5580	5530	5480	5655	5555	85	1670	500	4120	10	1	17000000	950	3.94	0.27	12	0.01	1419.00	20938.00	7860	20230919	-28.88	5050	20240911	10.69	7740	-27.78	20240520	5050	10.69	20240911	7740	-27.78	20240520	5050	10.69	20240911	1.83	N	032560	500	85 억	522325	N	N	14	N	N
16	20240927	100417	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	10	2	0.18	5427460	971	12.88	5610	5610	5570	7250	3910	5580	5589.56	3.07	-27	5680	5630	5580	5530	5480	5655	5555	85	1670	500	4120	10	1	17000000	950	3.94	0.27	12	0.01	1419.00	20938.00	7860	20230919	-28.88	5050	20240911	10.69	7740	-27.78	20240520	5050	10.69	20240911	7740	-27.78	20240520	5050	10.69	20240911	1.83	N	032560	500	85 억	522325	N	N	14	N	N
17	20240927	090417	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5610	30	2	0.54	95370	17	0.23	5610	5610	5610	7250	3910	5580	5610.00	3.07	-2	5680	5630	5580	5530	5480	5655	5555	85	1670	500	4120	10	1	17000000	954	3.95	0.27	12	0.00	1419.00	20938.00	7860	20230919	-28.63	5050	20240911	11.09	7740	-27.52	20240520	5050	11.09	20240911	7740	-27.52	20240520	5050	11.09	20240911	1.83	N	032560	500	85 억	522325	N	N	14	N	N
18	20240926	160411	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	20	2	0.36	42022260	7516	40.28	5540	5630	5530	7220	3900	5560	5591.04	3.08	-1676	5666	5612	5546	5492	5426	5640	5520	85	1660	500	4110	10	1	17000000	949	3.93	0.27	12	0.04	1419.00	20938.00	7950	20230915	-29.81	5050	20240911	10.50	7740	-27.91	20240520	5050	10.50	20240911	7740	-27.91	20240520	5050	10.50	20240911	1.90	N	032560	500	85 억	523914	N	N	14	N	N
19	20240926	150411	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5620	60	2	1.08	41313250	7389	39.60	5540	5630	5530	7220	3900	5560	5591.18	3.08	-1580	5666	5612	5546	5492	5426	5640	5520	85	1660	500	4110	10	1	17000000	955	3.96	0.27	12	0.04	1419.00	20938.00	7950	20230915	-29.31	5050	20240911	11.29	7740	-27.39	20240520	5050	11.29	20240911	7740	-27.39	20240520	5050	11.29	20240911	1.90	N	032560	500	85 억	523914	N	N	18	N	N
20	20240926	140415	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5610	50	2	0.90	34138280	6107	32.73	5540	5630	5530	7220	3900	5560	5590.02	3.08	-1272	5666	5612	5546	5492	5426	5640	5520	85	1660	500	4110	10	1	17000000	954	3.95	0.27	12	0.04	1419.00	20938.00	7950	20230915	-29.43	5050	20240911	11.09	7740	-27.52	20240520	5050	11.09	20240911	7740	-27.52	20240520	5050	11.09	20240911	1.90	N	032560	500	85 억	523914	N	N	18	N	N
21	20240926	130417	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	40	2	0.72	31517300	5639	30.22	5540	5630	5530	7220	3900	5560	5589.16	3.08	-976	5666	5612	5546	5492	5426	5640	5520	85	1660	500	4110	10	1	17000000	952	3.95	0.27	12	0.03	1419.00	20938.00	7950	20230915	-29.56	5050	20240911	10.89	7740	-27.65	20240520	5050	10.89	20240911	7740	-27.65	20240520	5050	10.89	20240911	1.90	N	032560	500	85 억	523914	N	N	18	N	N
22	20240926	120416	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5610	50	2	0.90	16502960	2957	15.85	5540	5610	5530	7220	3900	5560	5580.98	3.08	-922	5666	5612	5546	5492	5426	5640	5520	85	1660	500	4110	10	1	17000000	954	3.95	0.27	12	0.02	1419.00	20938.00	7950	20230915	-29.43	5050	20240911	11.09	7740	-27.52	20240520	5050	11.09	20240911	7740	-27.52	20240520	5050	11.09	20240911	1.90	N	032560	500	85 억	523914	N	N	18	N	N
23	20240926	110417	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	20	2	0.36	6202460	1113	5.96	5540	5610	5530	7220	3900	5560	5572.74	3.08	-347	5666	5612	5546	5492	5426	5640	5520	85	1660	500	4110	10	1	17000000	949	3.93	0.27	12	0.01	1419.00	20938.00	7950	20230915	-29.81	5050	20240911	10.50	7740	-27.91	20240520	5050	10.50	20240911	7740	-27.91	20240520	5050	10.50	20240911	1.90	N	032560	500	85 억	523914	N	N	18	N	N
24	20240926	100417	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	20	2	0.36	4693730	842	4.51	5540	5610	5530	7220	3900	5560	5574.50	3.08	-276	5666	5612	5546	5492	5426	5640	5520	85	1660	500	4110	10	1	17000000	949	3.93	0.27	12	0.00	1419.00	20938.00	7950	20230915	-29.81	5050	20240911	10.50	7740	-27.91	20240520	5050	10.50	20240911	7740	-27.91	20240520	5050	10.50	20240911	1.90	N	032560	500	85 억	523914	N	N	18	N	N
25	20240926	090413	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	20	2	0.36	188400	34	0.18	5540	5580	5530	7220	3900	5560	5541.18	3.08	-4	5666	5612	5546	5492	5426	5640	5520	85	1660	500	4110	10	1	17000000	949	3.93	0.27	12	0.00	1419.00	20938.00	7950	20230915	-29.81	5050	20240911	10.50	7740	-27.91	20240520	5050	10.50	20240911	7740	-27.91	20240520	5050	10.50	20240911	1.90	N	032560	500	85 억	523914	N	N	18	N	N
26	20240925	160412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5560	110	2	2.02	103548140	18633	340.95	5490	5600	5480	7080	3820	5450	5557.24	3.08	12	5510	5480	5440	5410	5370	5485	5415	85	1630	500	4030	10	1	17000000	945	3.92	0.27	12	0.11	1419.00	20938.00	7950	20230915	-30.06	5050	20240911	10.10	7740	-28.17	20240520	5050	10.10	20240911	7740	-28.17	20240520	5050	10.10	20240911	1.90	N	032560	500	85 억	523990	N	N	18	N	N
27	20240925	150414	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5550	100	2	1.83	96794620	17414	318.65	5490	5600	5480	7080	3820	5450	5558.44	3.08	-62	5510	5480	5440	5410	5370	5485	5415	85	1630	500	4030	10	1	17000000	944	3.91	0.27	12	0.10	1419.00	20938.00	7950	20230915	-30.19	5050	20240911	9.90	7740	-28.29	20240520	5050	9.90	20240911	7740	-28.29	20240520	5050	9.90	20240911	1.90	N	032560	500	85 억	523990	N	N	7	N	N
28	20240925	140416	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	130	2	2.39	84321490	15167	277.53	5490	5600	5480	7080	3820	5450	5559.54	3.08	-67	5510	5480	5440	5410	5370	5485	5415	85	1630	500	4030	10	1	17000000	949	3.93	0.27	12	0.09	1419.00	20938.00	7950	20230915	-29.81	5050	20240911	10.50	7740	-27.91	20240520	5050	10.50	20240911	7740	-27.91	20240520	5050	10.50	20240911	1.90	N	032560	500	85 억	523990	N	N	7	N	N
29	20240925	130415	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	140	2	2.57	81846160	14723	269.41	5490	5600	5480	7080	3820	5450	5559.07	3.08	-109	5510	5480	5440	5410	5370	5485	5415	85	1630	500	4030	10	1	17000000	950	3.94	0.27	12	0.09	1419.00	20938.00	7950	20230915	-29.69	5050	20240911	10.69	7740	-27.78	20240520	5050	10.69	20240911	7740	-27.78	20240520	5050	10.69	20240911	1.90	N	032560	500	85 억	523990	N	N	7	N	N
30	20240925	120415	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	150	2	2.75	71239430	12816	234.51	5490	5600	5480	7080	3820	5450	5558.63	3.08	-164	5510	5480	5440	5410	5370	5485	5415	85	1630	500	4030	10	1	17000000	952	3.95	0.27	12	0.08	1419.00	20938.00	7950	20230915	-29.56	5050	20240911	10.89	7740	-27.65	20240520	5050	10.89	20240911	7740	-27.65	20240520	5050	10.89	20240911	1.90	N	032560	500	85 억	523990	N	N	7	N	N
31	20240925	110413	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5560	110	2	2.02	53551830	9648	176.54	5490	5570	5480	7080	3820	5450	5550.56	3.08	-6	5510	5480	5440	5410	5370	5485	5415	85	1630	500	4030	10	1	17000000	945	3.92	0.27	12	0.06	1419.00	20938.00	7950	20230915	-30.06	5050	20240911	10.10	7740	-28.17	20240520	5050	10.10	20240911	7740	-28.17	20240520	5050	10.10	20240911	1.90	N	032560	500	85 억	523990	N	N	7	N	N
32	20240925	100414	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5570	120	2	2.20	43112070	7766	142.10	5490	5570	5480	7080	3820	5450	5551.39	3.08	-134	5510	5480	5440	5410	5370	5485	5415	85	1630	500	4030	10	1	17000000	947	3.93	0.27	12	0.05	1419.00	20938.00	7950	20230915	-29.94	5050	20240911	10.30	7740	-28.04	20240520	5050	10.30	20240911	7740	-28.04	20240520	5050	10.30	20240911	1.90	N	032560	500	85 억	523990	N	N	7	N	N
33	20240925	090414	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5530	80	2	1.47	802420	146	2.67	5490	5530	5480	7080	3820	5450	5496.03	3.08	-6	5510	5480	5440	5410	5370	5485	5415	85	1630	500	4030	10	1	17000000	940	3.90	0.26	12	0.00	1419.00	20938.00	7950	20230915	-30.44	5050	20240911	9.50	7740	-28.55	20240520	5050	9.50	20240911	7740	-28.55	20240520	5050	9.50	20240911	1.90	N	032560	500	85 억	523990	N	N	7	N	N
34	20240924	160412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5450	30	2	0.55	29649970	5463	86.78	5450	5470	5400	7040	3800	5420	5427.41	3.08	-221	5526	5472	5406	5352	5286	5480	5360	85	1620	500	4010	10	1	17000000	927	3.84	0.26	12	0.03	1419.00	20938.00	7950	20230915	-31.45	5050	20240911	7.92	7740	-29.59	20240520	5050	7.92	20240911	7740	-29.59	20240520	5050	7.92	20240911	1.90	N	032560	500	85 억	524189	N	N	7	N	N
35	20240924	150411	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5450	30	2	0.55	28855290	5317	84.46	5450	5470	5400	7040	3800	5420	5426.99	3.08	-221	5526	5472	5406	5352	5286	5480	5360	85	1620	500	4010	10	1	17000000	927	3.84	0.26	12	0.03	1419.00	20938.00	7950	20230915	-31.45	5050	20240911	7.92	7740	-29.59	20240520	5050	7.92	20240911	7740	-29.59	20240520	5050	7.92	20240911	1.90	N	032560	500	85 억	524189	N	N	0	N	N
36	20240924	140411	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5440	20	2	0.37	22663640	4179	66.39	5450	5470	5400	7040	3800	5420	5423.22	3.08	-221	5526	5472	5406	5352	5286	5480	5360	85	1620	500	4010	10	1	17000000	925	3.83	0.26	12	0.02	1419.00	20938.00	7950	20230915	-31.57	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.90	N	032560	500	85 억	524189	N	N	0	N	N
37	20240924	130412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5430	10	2	0.18	20534510	3787	60.16	5450	5470	5400	7040	3800	5420	5422.37	3.08	-213	5526	5472	5406	5352	5286	5480	5360	85	1620	500	4010	10	1	17000000	923	3.83	0.26	12	0.02	1419.00	20938.00	7950	20230915	-31.70	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.90	N	032560	500	85 억	524189	N	N	0	N	N
38	20240924	120412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	0	3	0.00	20344600	3752	59.60	5450	5470	5400	7040	3800	5420	5422.33	3.08	-201	5526	5472	5406	5352	5286	5480	5360	85	1620	500	4010	10	1	17000000	921	3.82	0.26	12	0.02	1419.00	20938.00	7950	20230915	-31.82	5050	20240911	7.33	7740	-29.97	20240520	5050	7.33	20240911	7740	-29.97	20240520	5050	7.33	20240911	1.90	N	032560	500	85 억	524189	N	N	0	N	N
39	20240924	110413	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5430	10	2	0.18	18442710	3402	54.04	5450	5470	5400	7040	3800	5420	5421.14	3.08	-201	5526	5472	5406	5352	5286	5480	5360	85	1620	500	4010	10	1	17000000	923	3.83	0.26	12	0.02	1419.00	20938.00	7950	20230915	-31.70	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.90	N	032560	500	85 억	524189	N	N	0	N	N
40	20240924	100410	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5430	10	2	0.18	8766460	1613	25.62	5450	5470	5420	7040	3800	5420	5434.88	3.08	-201	5526	5472	5406	5352	5286	5480	5360	85	1620	500	4010	10	1	17000000	923	3.83	0.26	12	0.01	1419.00	20938.00	7950	20230915	-31.70	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.90	N	032560	500	85 억	524189	N	N	0	N	N
41	20240924	090411	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5460	40	2	0.74	1073680	197	3.13	5450	5460	5450	7040	3800	5420	5450.15	3.08	-17	5526	5472	5406	5352	5286	5480	5360	85	1620	500	4010	10	1	17000000	928	3.85	0.26	12	0.00	1419.00	20938.00	7950	20230915	-31.32	5050	20240911	8.12	7740	-29.46	20240520	5050	8.12	20240911	7740	-29.46	20240520	5050	8.12	20240911	1.90	N	032560	500	85 억	524189	N	N	0	N	N
42	20240923	160411	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	0	3	0.00	34097170	6295	93.62	5420	5460	5340	7040	3800	5420	5416.55	3.09	-927	5486	5452	5426	5392	5366	5470	5410	85	1620	500	4010	10	1	17000000	921	3.82	0.26	12	0.04	1419.00	20938.00	7950	20230915	-31.82	5050	20240911	7.33	7740	-29.97	20240520	5050	7.33	20240911	7740	-29.97	20240520	5050	7.33	20240911	1.90	N	032560	500	85 억	525116	N	N	26	N	N
43	20240923	150412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	0	3	0.00	30590430	5648	84.00	5420	5460	5340	7040	3800	5420	5416.15	3.09	-927	5486	5452	5426	5392	5366	5470	5410	85	1620	500	4010	10	1	17000000	921	3.82	0.26	12	0.03	1419.00	20938.00	7950	20230915	-31.82	5050	20240911	7.33	7740	-29.97	20240520	5050	7.33	20240911	7740	-29.97	20240520	5050	7.33	20240911	1.90	N	032560	500	85 억	525116	N	N	26	N	N
44	20240923	140414	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	0	3	0.00	26710190	4927	73.27	5420	5460	5340	7040	3800	5420	5421.19	3.09	-927	5486	5452	5426	5392	5366	5470	5410	85	1620	500	4010	10	1	17000000	921	3.82	0.26	12	0.03	1419.00	20938.00	7950	20230915	-31.82	5050	20240911	7.33	7740	-29.97	20240520	5050	7.33	20240911	7740	-29.97	20240520	5050	7.33	20240911	1.90	N	032560	500	85 억	525116	N	N	26	N	N
45	20240923	130412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5410	-10	5	-0.18	20021930	3693	54.92	5420	5460	5340	7040	3800	5420	5421.59	3.09	-927	5486	5452	5426	5392	5366	5470	5410	85	1620	500	4010	10	1	17000000	920	3.81	0.26	12	0.02	1419.00	20938.00	7950	20230915	-31.95	5050	20240911	7.13	7740	-30.10	20240520	5050	7.13	20240911	7740	-30.10	20240520	5050	7.13	20240911	1.90	N	032560	500	85 억	525116	N	N	26	N	N
46	20240923	120410	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	0	3	0.00	18652520	3440	51.16	5420	5460	5340	7040	3800	5420	5422.24	3.09	-927	5486	5452	5426	5392	5366	5470	5410	85	1620	500	4010	10	1	17000000	921	3.82	0.26	12	0.02	1419.00	20938.00	7950	20230915	-31.82	5050	20240911	7.33	7740	-29.97	20240520	5050	7.33	20240911	7740	-29.97	20240520	5050	7.33	20240911	1.90	N	032560	500	85 억	525116	N	N	26	N	N
47	20240923	110412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5440	20	2	0.37	17513450	3230	48.04	5420	5460	5340	7040	3800	5420	5422.12	3.09	-928	5486	5452	5426	5392	5366	5470	5410	85	1620	500	4010	10	1	17000000	925	3.83	0.26	12	0.02	1419.00	20938.00	7950	20230915	-31.57	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.90	N	032560	500	85 억	525116	N	N	26	N	N
48	20240923	100410	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5410	-10	5	-0.18	13926220	2567	38.18	5420	5460	5340	7040	3800	5420	5425.10	3.09	-928	5486	5452	5426	5392	5366	5470	5410	85	1620	500	4010	10	1	17000000	920	3.81	0.26	12	0.02	1419.00	20938.00	7950	20230915	-31.95	5050	20240911	7.13	7740	-30.10	20240520	5050	7.13	20240911	7740	-30.10	20240520	5050	7.13	20240911	1.90	N	032560	500	85 억	525116	N	N	26	N	N
49	20240923	090409	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5450	30	2	0.55	487830	90	1.34	5420	5450	5420	7040	3800	5420	5420.33	3.09	-1	5486	5452	5426	5392	5366	5470	5410	85	1620	500	4010	10	1	17000000	927	3.84	0.26	12	0.00	1419.00	20938.00	7950	20230915	-31.45	5050	20240911	7.92	7740	-29.59	20240520	5050	7.92	20240911	7740	-29.59	20240520	5050	7.92	20240911	1.90	N	032560	500	85 억	525116	N	N	26	N	N
50	20240913	160352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5370	150	2	2.87	155882770	29028	253.70	5180	5450	5180	6780	3660	5220	5370.08	3.07	2141	5286	5252	5186	5152	5086	5270	5170	85	1560	500	3860	10	1	17000000	913	3.78	0.26	12	0.17	1419.00	20938.00	7950	20230915	-32.45	5050	20240911	6.34	7740	-30.62	20240520	5050	6.34	20240911	7950	-32.45	20230915	5050	6.34	20240911	1.91	N	032560	500	85 억	521698	N	N	1	N	N
51	20240913	150356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5400	180	2	3.45	144943240	26992	235.90	5180	5450	5180	6780	3660	5220	5369.86	3.07	2004	5286	5252	5186	5152	5086	5270	5170	85	1560	500	3860	10	1	17000000	918	3.81	0.26	12	0.16	1419.00	20938.00	7950	20230915	-32.08	5050	20240911	6.93	7740	-30.23	20240520	5050	6.93	20240911	7950	-32.08	20230915	5050	6.93	20240911	1.91	N	032560	500	85 억	521698	N	N	31	N	N
52	20240913	140358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5400	180	2	3.45	137606050	25631	224.01	5180	5450	5180	6780	3660	5220	5368.74	3.07	1468	5286	5252	5186	5152	5086	5270	5170	85	1560	500	3860	10	1	17000000	918	3.81	0.26	12	0.15	1419.00	20938.00	7950	20230915	-32.08	5050	20240911	6.93	7740	-30.23	20240520	5050	6.93	20240911	7950	-32.08	20230915	5050	6.93	20240911	1.91	N	032560	500	85 억	521698	N	N	31	N	N
53	20240913	130354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5410	190	2	3.64	130050580	24233	211.79	5180	5450	5180	6780	3660	5220	5366.67	3.07	1433	5286	5252	5186	5152	5086	5270	5170	85	1560	500	3860	10	1	17000000	920	3.81	0.26	12	0.14	1419.00	20938.00	7950	20230915	-31.95	5050	20240911	7.13	7740	-30.10	20240520	5050	7.13	20240911	7950	-31.95	20230915	5050	7.13	20240911	1.91	N	032560	500	85 억	521698	N	N	31	N	N
54	20240913	120355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5400	180	2	3.45	101429580	18961	165.71	5180	5430	5180	6780	3660	5220	5349.38	3.07	692	5286	5252	5186	5152	5086	5270	5170	85	1560	500	3860	10	1	17000000	918	3.81	0.26	12	0.11	1419.00	20938.00	7950	20230915	-32.08	5050	20240911	6.93	7740	-30.23	20240520	5050	6.93	20240911	7950	-32.08	20230915	5050	6.93	20240911	1.91	N	032560	500	85 억	521698	N	N	31	N	N
55	20240913	110356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5390	170	2	3.26	73216850	13732	120.01	5180	5390	5180	6780	3660	5220	5331.84	3.07	1085	5286	5252	5186	5152	5086	5270	5170	85	1560	500	3860	10	1	17000000	916	3.80	0.26	12	0.08	1419.00	20938.00	7950	20230915	-32.20	5050	20240911	6.73	7740	-30.36	20240520	5050	6.73	20240911	7950	-32.20	20230915	5050	6.73	20240911	1.91	N	032560	500	85 억	521698	N	N	31	N	N
56	20240913	100355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5330	110	2	2.11	52490150	9873	86.29	5180	5380	5180	6780	3660	5220	5316.53	3.07	300	5286	5252	5186	5152	5086	5270	5170	85	1560	500	3860	10	1	17000000	906	3.76	0.25	12	0.06	1419.00	20938.00	7950	20230915	-32.96	5050	20240911	5.54	7740	-31.14	20240520	5050	5.54	20240911	7950	-32.96	20230915	5050	5.54	20240911	1.91	N	032560	500	85 억	521698	N	N	31	N	N
57	20240913	090357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5240	20	2	0.38	960960	185	1.62	5180	5240	5180	6780	3660	5220	5194.38	3.07	-4	5286	5252	5186	5152	5086	5270	5170	85	1560	500	3860	10	1	17000000	891	3.69	0.25	12	0.00	1419.00	20938.00	7950	20230915	-34.09	5050	20240911	3.76	7740	-32.30	20240520	5050	3.76	20240911	7950	-34.09	20230915	5050	3.76	20240911	1.91	N	032560	500	85 억	521698	N	N	31	N	N
58	20240912	160353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5220	120	2	2.35	59181340	11442	80.93	5150	5220	5120	6630	3570	5100	5172.29	3.06	1015	5213	5156	5103	5046	4993	5130	5020	85	1530	500	3770	10	1	17000000	887	3.68	0.25	12	0.07	1419.00	20938.00	7950	20230915	-34.34	5050	20240911	3.37	7740	-32.56	20240520	5050	3.37	20240911	7950	-34.34	20230915	5050	3.37	20240911	1.91	N	032560	500	85 억	520706	N	N	31	N	N
59	20240912	150354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5210	110	2	2.16	56021340	10836	76.64	5150	5220	5120	6630	3570	5100	5169.93	3.06	1007	5213	5156	5103	5046	4993	5130	5020	85	1530	500	3770	10	1	17000000	886	3.67	0.25	12	0.06	1419.00	20938.00	7950	20230915	-34.47	5050	20240911	3.17	7740	-32.69	20240520	5050	3.17	20240911	7950	-34.47	20230915	5050	3.17	20240911	1.91	N	032560	500	85 억	520706	N	N	0	N	N
60	20240912	140356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5200	100	2	1.96	46192020	8947	63.28	5150	5200	5120	6630	3570	5100	5162.85	3.06	954	5213	5156	5103	5046	4993	5130	5020	85	1530	500	3770	10	1	17000000	884	3.66	0.25	12	0.05	1419.00	20938.00	7950	20230915	-34.59	5050	20240911	2.97	7740	-32.82	20240520	5050	2.97	20240911	7950	-34.59	20230915	5050	2.97	20240911	1.91	N	032560	500	85 억	520706	N	N	0	N	N
61	20240912	130354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5190	90	2	1.76	30455610	5901	41.74	5150	5190	5120	6630	3570	5100	5161.09	3.06	394	5213	5156	5103	5046	4993	5130	5020	85	1530	500	3770	10	1	17000000	882	3.66	0.25	12	0.03	1419.00	20938.00	7950	20230915	-34.72	5050	20240911	2.77	7740	-32.95	20240520	5050	2.77	20240911	7950	-34.72	20230915	5050	2.77	20240911	1.91	N	032560	500	85 억	520706	N	N	0	N	N
62	20240912	120353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5180	80	2	1.57	25479110	4938	34.93	5150	5190	5120	6630	3570	5100	5159.80	3.06	15	5213	5156	5103	5046	4993	5130	5020	85	1530	500	3770	10	1	17000000	881	3.65	0.25	12	0.03	1419.00	20938.00	7950	20230915	-34.84	5050	20240911	2.57	7740	-33.07	20240520	5050	2.57	20240911	7950	-34.84	20230915	5050	2.57	20240911	1.91	N	032560	500	85 억	520706	N	N	0	N	N
63	20240912	110353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5160	60	2	1.18	21750610	4216	29.82	5150	5190	5120	6630	3570	5100	5159.06	3.06	-102	5213	5156	5103	5046	4993	5130	5020	85	1530	500	3770	10	1	17000000	877	3.64	0.25	12	0.02	1419.00	20938.00	7950	20230915	-35.09	5050	20240911	2.18	7740	-33.33	20240520	5050	2.18	20240911	7950	-35.09	20230915	5050	2.18	20240911	1.91	N	032560	500	85 억	520706	N	N	0	N	N
64	20240912	100353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5160	60	2	1.18	19162870	3714	26.27	5150	5190	5120	6630	3570	5100	5159.63	3.06	-335	5213	5156	5103	5046	4993	5130	5020	85	1530	500	3770	10	1	17000000	877	3.64	0.25	12	0.02	1419.00	20938.00	7950	20230915	-35.09	5050	20240911	2.18	7740	-33.33	20240520	5050	2.18	20240911	7950	-35.09	20230915	5050	2.18	20240911	1.91	N	032560	500	85 억	520706	N	N	0	N	N
65	20240912	090354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5150	50	2	0.98	829150	161	1.14	5150	5150	5150	6630	3570	5100	5150.00	3.06	-24	5213	5156	5103	5046	4993	5130	5020	85	1530	500	3770	10	1	17000000	876	3.63	0.25	12	0.00	1419.00	20938.00	7950	20230915	-35.22	5050	20240911	1.98	7740	-33.46	20240520	5050	1.98	20240911	7950	-35.22	20230915	5050	1.98	20240911	1.91	N	032560	500	85 억	520706	N	N	0	N	N
66	20240911	160347	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5100	0	3	0.00	71899140	14138	136.86	5150	5160	5050	6630	3570	5100	5085.52	3.06	-253	5286	5192	5136	5042	4986	5165	5015	85	1530	500	3770	10	1	17000000	867	3.59	0.24	12	0.08	1419.00	20938.00	7960	20230905	-35.93	5050	20240911	0.99	7740	-34.11	20240520	5050	0.99	20240911	7950	-35.85	20230915	5050	0.99	20240911	1.93	N	032560	500	85 억	520959	N	N	0	N	N
67	20240911	150349	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5090	-10	5	-0.20	69572330	13681	132.44	5150	5160	5050	6630	3570	5100	5085.32	3.06	20	5286	5192	5136	5042	4986	5165	5015	85	1530	500	3770	10	1	17000000	865	3.59	0.24	12	0.08	1419.00	20938.00	7960	20230905	-36.06	5050	20240911	0.79	7740	-34.24	20240520	5050	0.79	20240911	7950	-35.97	20230915	5050	0.79	20240911	1.93	N	032560	500	85 억	520959	N	N	0	N	N
68	20240911	140350	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5100	0	3	0.00	38142280	7473	72.34	5150	5160	5070	6630	3570	5100	5104.01	3.06	9	5286	5192	5136	5042	4986	5165	5015	85	1530	500	3770	10	1	17000000	867	3.59	0.24	12	0.04	1419.00	20938.00	7960	20230905	-35.93	5070	20240911	0.59	7740	-34.11	20240520	5070	0.59	20240911	7950	-35.85	20230915	5070	0.59	20240911	1.93	N	032560	500	85 억	520959	N	N	0	N	N
69	20240911	130348	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5090	-10	5	-0.20	26169580	5119	49.55	5150	5160	5070	6630	3570	5100	5112.24	3.06	9	5286	5192	5136	5042	4986	5165	5015	85	1530	500	3770	10	1	17000000	865	3.59	0.24	12	0.03	1419.00	20938.00	7960	20230905	-36.06	5070	20240911	0.39	7740	-34.24	20240520	5070	0.39	20240911	7950	-35.97	20230915	5070	0.39	20240911	1.93	N	032560	500	85 억	520959	N	N	0	N	N
70	20240911	120351	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5120	20	2	0.39	20818550	4068	39.38	5150	5160	5070	6630	3570	5100	5117.64	3.06	-415	5286	5192	5136	5042	4986	5165	5015	85	1530	500	3770	10	1	17000000	870	3.61	0.24	12	0.02	1419.00	20938.00	7960	20230905	-35.68	5070	20240911	0.99	7740	-33.85	20240520	5070	0.99	20240911	7950	-35.60	20230915	5070	0.99	20240911	1.93	N	032560	500	85 억	520959	N	N	0	N	N
71	20240911	110346	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5120	20	2	0.39	17666910	3452	33.42	5150	5160	5070	6630	3570	5100	5117.88	3.06	-667	5286	5192	5136	5042	4986	5165	5015	85	1530	500	3770	10	1	17000000	870	3.61	0.24	12	0.02	1419.00	20938.00	7960	20230905	-35.68	5070	20240911	0.99	7740	-33.85	20240520	5070	0.99	20240911	7950	-35.60	20230915	5070	0.99	20240911	1.93	N	032560	500	85 억	520959	N	N	0	N	N
72	20240911	100347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5110	10	2	0.20	9446300	1840	17.81	5150	5160	5090	6630	3570	5100	5133.86	3.06	-204	5286	5192	5136	5042	4986	5165	5015	85	1530	500	3770	10	1	17000000	869	3.60	0.24	12	0.01	1419.00	20938.00	7960	20230905	-35.80	5080	20240910	0.59	7740	-33.98	20240520	5080	0.59	20240910	7950	-35.72	20230915	5080	0.59	20240910	1.93	N	032560	500	85 억	520959	N	N	0	N	N
73	20240911	090351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5150	50	2	0.98	623140	121	1.17	5150	5150	5140	6630	3570	5100	5149.92	3.06	-30	5286	5192	5136	5042	4986	5165	5015	85	1530	500	3770	10	1	17000000	876	3.63	0.25	12	0.00	1419.00	20938.00	7960	20230905	-35.30	5080	20240910	1.38	7740	-33.46	20240520	5080	1.38	20240910	7950	-35.22	20230915	5080	1.38	20240910	1.93	N	032560	500	85 억	520959	N	N	0	N	N
74	20240910	160348	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5100	-70	5	-1.35	53144890	10327	90.99	5200	5230	5080	6720	3620	5170	5146.29	3.08	-2375	5316	5242	5166	5092	5016	5280	5130	85	1550	500	3820	10	1	17000000	867	3.59	0.24	12	0.06	1419.00	20938.00	7960	20230904	-35.93	5080	20240910	0.39	7740	-34.11	20240520	5080	0.39	20240910	7950	-35.85	20230915	5080	0.39	20240910	1.93	N	032560	500	85 억	523356	N	N	0	N	N
75	20240910	150350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5130	-40	5	-0.77	42742650	8287	73.01	5200	5230	5110	6720	3620	5170	5157.80	3.08	-1694	5316	5242	5166	5092	5016	5280	5130	85	1550	500	3820	10	1	17000000	872	3.62	0.25	12	0.05	1419.00	20938.00	7960	20230904	-35.55	5090	20240909	0.79	7740	-33.72	20240520	5090	0.79	20240909	7950	-35.47	20230915	5090	0.79	20240909	1.93	N	032560	500	85 억	523356	N	N	0	N	N
76	20240910	140348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5150	-20	5	-0.39	34837660	6743	59.41	5200	5230	5120	6720	3620	5170	5166.49	3.08	-939	5316	5242	5166	5092	5016	5280	5130	85	1550	500	3820	10	1	17000000	876	3.63	0.25	12	0.04	1419.00	20938.00	7960	20230904	-35.30	5090	20240909	1.18	7740	-33.46	20240520	5090	1.18	20240909	7950	-35.22	20230915	5090	1.18	20240909	1.93	N	032560	500	85 억	523356	N	N	0	N	N
77	20240910	130348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5160	-10	5	-0.19	33670550	6516	57.41	5200	5230	5120	6720	3620	5170	5167.36	3.08	-857	5316	5242	5166	5092	5016	5280	5130	85	1550	500	3820	10	1	17000000	877	3.64	0.25	12	0.04	1419.00	20938.00	7960	20230904	-35.18	5090	20240909	1.38	7740	-33.33	20240520	5090	1.38	20240909	7950	-35.09	20230915	5090	1.38	20240909	1.93	N	032560	500	85 억	523356	N	N	0	N	N
78	20240910	120347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5180	10	2	0.19	20660390	3986	35.12	5200	5230	5160	6720	3620	5170	5183.24	3.08	-19	5316	5242	5166	5092	5016	5280	5130	85	1550	500	3820	10	1	17000000	881	3.65	0.25	12	0.02	1419.00	20938.00	7960	20230904	-34.92	5090	20240909	1.77	7740	-33.07	20240520	5090	1.77	20240909	7950	-34.84	20230915	5090	1.77	20240909	1.93	N	032560	500	85 억	523356	N	N	0	N	N
79	20240910	110347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5190	20	2	0.39	17284120	3334	29.37	5200	5230	5170	6720	3620	5170	5184.20	3.08	71	5316	5242	5166	5092	5016	5280	5130	85	1550	500	3820	10	1	17000000	882	3.66	0.25	12	0.02	1419.00	20938.00	7960	20230904	-34.80	5090	20240909	1.96	7740	-32.95	20240520	5090	1.96	20240909	7950	-34.72	20230915	5090	1.96	20240909	1.93	N	032560	500	85 억	523356	N	N	0	N	N
80	20240910	100348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5200	30	2	0.58	15250950	2942	25.92	5200	5230	5170	6720	3620	5170	5183.87	3.08	91	5316	5242	5166	5092	5016	5280	5130	85	1550	500	3820	10	1	17000000	884	3.66	0.25	12	0.02	1419.00	20938.00	7960	20230904	-34.67	5090	20240909	2.16	7740	-32.82	20240520	5090	2.16	20240909	7950	-34.59	20230915	5090	2.16	20240909	1.93	N	032560	500	85 억	523356	N	N	0	N	N
81	20240910	090347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5220	50	2	0.97	2630600	506	4.46	5200	5220	5190	6720	3620	5170	5198.81	3.08	14	5316	5242	5166	5092	5016	5280	5130	85	1550	500	3820	10	1	17000000	887	3.68	0.25	12	0.00	1419.00	20938.00	7960	20230904	-34.42	5090	20240909	2.55	7740	-32.56	20240520	5090	2.55	20240909	7950	-34.34	20230915	5090	2.55	20240909	1.93	N	032560	500	85 억	523356	N	N	0	N	N
82	20240909	160341	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5170	-70	5	-1.34	56299660	10888	71.65	5100	5240	5090	6810	3670	5240	5170.81	3.08	-931	5413	5326	5253	5166	5093	5290	5130	85	1570	500	3870	10	1	17000000	879	3.64	0.25	12	0.06	1419.00	20938.00	8000	20230901	-35.38	5090	20240909	1.57	7740	-33.20	20240520	5090	1.57	20240909	7950	-34.97	20230915	5090	1.57	20240909	1.93	N	032560	500	85 억	524322	N	N	0	N	N
83	20240909	150344	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5200	-40	5	-0.76	51801680	10018	65.93	5100	5240	5090	6810	3670	5240	5170.86	3.08	-888	5413	5326	5253	5166	5093	5290	5130	85	1570	500	3870	10	1	17000000	884	3.66	0.25	12	0.06	1419.00	20938.00	8000	20230901	-35.00	5090	20240909	2.16	7740	-32.82	20240520	5090	2.16	20240909	7950	-34.59	20230915	5090	2.16	20240909	1.93	N	032560	500	85 억	524322	N	N	0	N	N
84	20240909	140345	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5210	-30	5	-0.57	49563820	9586	63.08	5100	5240	5090	6810	3670	5240	5170.44	3.08	-897	5413	5326	5253	5166	5093	5290	5130	85	1570	500	3870	10	1	17000000	886	3.67	0.25	12	0.06	1419.00	20938.00	8000	20230901	-34.88	5090	20240909	2.36	7740	-32.69	20240520	5090	2.36	20240909	7950	-34.47	20230915	5090	2.36	20240909	1.93	N	032560	500	85 억	524322	N	N	0	N	N
85	20240909	130343	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5210	-30	5	-0.57	45063120	8717	57.36	5100	5240	5090	6810	3670	5240	5169.57	3.08	-1177	5413	5326	5253	5166	5093	5290	5130	85	1570	500	3870	10	1	17000000	886	3.67	0.25	12	0.05	1419.00	20938.00	8000	20230901	-34.88	5090	20240909	2.36	7740	-32.69	20240520	5090	2.36	20240909	7950	-34.47	20230915	5090	2.36	20240909	1.93	N	032560	500	85 억	524322	N	N	0	N	N
86	20240909	120342	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5190	-50	5	-0.95	42610630	8244	54.25	5100	5240	5090	6810	3670	5240	5168.68	3.08	-1157	5413	5326	5253	5166	5093	5290	5130	85	1570	500	3870	10	1	17000000	882	3.66	0.25	12	0.05	1419.00	20938.00	8000	20230901	-35.12	5090	20240909	1.96	7740	-32.95	20240520	5090	1.96	20240909	7950	-34.72	20230915	5090	1.96	20240909	1.93	N	032560	500	85 억	524322	N	N	0	N	N
87	20240909	110342	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5200	-40	5	-0.76	38333940	7423	48.85	5100	5240	5090	6810	3670	5240	5164.21	3.08	-1083	5413	5326	5253	5166	5093	5290	5130	85	1570	500	3870	10	1	17000000	884	3.66	0.25	12	0.04	1419.00	20938.00	8000	20230901	-35.00	5090	20240909	2.16	7740	-32.82	20240520	5090	2.16	20240909	7950	-34.59	20230915	5090	2.16	20240909	1.93	N	032560	500	85 억	524322	N	N	0	N	N
88	20240909	100346	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5170	-70	5	-1.34	17876550	3473	22.85	5100	5240	5090	6810	3670	5240	5147.29	3.08	-737	5413	5326	5253	5166	5093	5290	5130	85	1570	500	3870	10	1	17000000	879	3.64	0.25	12	0.02	1419.00	20938.00	8000	20230901	-35.38	5090	20240909	1.57	7740	-33.20	20240520	5090	1.57	20240909	7950	-34.97	20230915	5090	1.57	20240909	1.93	N	032560	500	85 억	524322	N	N	0	N	N
89	20240909	090341	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5160	-80	5	-1.53	4957260	972	6.40	5100	5160	5100	6810	3670	5240	5100.06	3.08	-110	5413	5326	5253	5166	5093	5290	5130	85	1570	500	3870	10	1	17000000	877	3.64	0.25	12	0.01	1419.00	20938.00	8000	20230901	-35.50	5100	20240909	1.18	7740	-33.33	20240520	5100	1.18	20240909	7950	-35.09	20230915	5100	1.18	20240909	1.93	N	032560	500	85 억	524322	N	N	0	N	N
90	20240906	160339	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5240	-90	5	-1.69	79696700	15195	137.64	5330	5340	5180	6920	3740	5330	5245.00	3.12	-5992	5450	5390	5320	5260	5190	5420	5290	85	1590	500	3940	10	1	17000000	891	3.69	0.25	12	0.09	1419.00	20938.00	8090	20230831	-35.23	5180	20240906	1.16	7740	-32.30	20240520	5180	1.16	20240906	7950	-34.09	20230915	5180	1.16	20240906	1.96	N	032560	500	85 억	530373	N	N	0	N	N
91	20240906	150344	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5250	-80	5	-1.50	74926270	14284	129.38	5330	5340	5180	6920	3740	5330	5245.47	3.12	-5880	5450	5390	5320	5260	5190	5420	5290	85	1590	500	3940	10	1	17000000	893	3.70	0.25	12	0.08	1419.00	20938.00	8090	20230831	-35.11	5180	20240906	1.35	7740	-32.17	20240520	5180	1.35	20240906	7950	-33.96	20230915	5180	1.35	20240906	1.96	N	032560	500	85 억	530373	N	N	0	N	N
92	20240906	140345	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5280	-50	5	-0.94	63434790	12093	109.54	5330	5340	5180	6920	3740	5330	5245.58	3.12	-4686	5450	5390	5320	5260	5190	5420	5290	85	1590	500	3940	10	1	17000000	898	3.72	0.25	12	0.07	1419.00	20938.00	8090	20230831	-34.73	5180	20240906	1.93	7740	-31.78	20240520	5180	1.93	20240906	7950	-33.58	20230915	5180	1.93	20240906	1.96	N	032560	500	85 억	530373	N	N	0	N	N
93	20240906	130341	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5250	-80	5	-1.50	62641950	11942	108.17	5330	5340	5180	6920	3740	5330	5245.52	3.12	-4538	5450	5390	5320	5260	5190	5420	5290	85	1590	500	3940	10	1	17000000	893	3.70	0.25	12	0.07	1419.00	20938.00	8090	20230831	-35.11	5180	20240906	1.35	7740	-32.17	20240520	5180	1.35	20240906	7950	-33.96	20230915	5180	1.35	20240906	1.96	N	032560	500	85 억	530373	N	N	0	N	N
94	20240906	120344	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5280	-50	5	-0.94	58251990	11106	100.60	5330	5340	5180	6920	3740	5330	5245.09	3.12	-4537	5450	5390	5320	5260	5190	5420	5290	85	1590	500	3940	10	1	17000000	898	3.72	0.25	12	0.07	1419.00	20938.00	8090	20230831	-34.73	5180	20240906	1.93	7740	-31.78	20240520	5180	1.93	20240906	7950	-33.58	20230915	5180	1.93	20240906	1.96	N	032560	500	85 억	530373	N	N	0	N	N
95	20240906	110345	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5230	-100	5	-1.88	31954530	6108	55.33	5330	5340	5180	6920	3740	5330	5231.59	3.12	-2450	5450	5390	5320	5260	5190	5420	5290	85	1590	500	3940	10	1	17000000	889	3.69	0.25	12	0.04	1419.00	20938.00	8090	20230831	-35.35	5180	20240906	0.97	7740	-32.43	20240520	5180	0.97	20240906	7950	-34.21	20230915	5180	0.97	20240906	1.96	N	032560	500	85 억	530373	N	N	0	N	N
96	20240906	100341	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5270	-60	5	-1.13	14162220	2693	24.39	5330	5340	5220	6920	3740	5330	5258.90	3.12	-1938	5450	5390	5320	5260	5190	5420	5290	85	1590	500	3940	10	1	17000000	896	3.71	0.25	12	0.02	1419.00	20938.00	8090	20230831	-34.86	5220	20240906	0.96	7740	-31.91	20240520	5220	0.96	20240906	7950	-33.71	20230915	5220	0.96	20240906	1.96	N	032560	500	85 억	530373	N	N	0	N	N
97	20240906	090344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5310	-20	5	-0.38	1236090	232	2.10	5330	5340	5300	6920	3740	5330	5327.97	3.12	-81	5450	5390	5320	5260	5190	5420	5290	85	1590	500	3940	10	1	17000000	903	3.74	0.25	12	0.00	1419.00	20938.00	8090	20230831	-34.36	5240	20240904	1.34	7740	-31.40	20240520	5240	1.34	20240904	7950	-33.21	20230915	5240	1.34	20240904	1.96	N	032560	500	85 억	530373	N	N	0	N	N
98	20240905	160337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5330	20	2	0.38	58561510	11039	33.59	5310	5380	5250	6900	3720	5310	5301.41	3.14	-2662	5516	5412	5326	5222	5136	5370	5180	85	1590	500	3920	10	1	17000000	906	3.76	0.25	12	0.06	1419.00	20938.00	8090	20230831	-34.12	5240	20240904	1.72	7740	-31.14	20240520	5240	1.72	20240904	7960	-33.04	20230905	5240	1.72	20240904	1.92	N	032560	500	85 억	533063	N	N	0	N	N
99	20240905	150343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5290	-20	5	-0.38	43878780	8278	25.19	5310	5380	5250	6900	3720	5310	5300.65	3.14	-2518	5516	5412	5326	5222	5136	5370	5180	85	1590	500	3920	10	1	17000000	899	3.73	0.25	12	0.05	1419.00	20938.00	8090	20230831	-34.61	5240	20240904	0.95	7740	-31.65	20240520	5240	0.95	20240904	7960	-33.54	20230905	5240	0.95	20240904	1.92	N	032560	500	85 억	533063	N	N	0	N	N
100	20240905	140342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5270	-40	5	-0.75	39022400	7354	22.37	5310	5380	5250	6900	3720	5310	5306.28	3.14	-1710	5516	5412	5326	5222	5136	5370	5180	85	1590	500	3920	10	1	17000000	896	3.71	0.25	12	0.04	1419.00	20938.00	8090	20230831	-34.86	5240	20240904	0.57	7740	-31.91	20240520	5240	0.57	20240904	7960	-33.79	20230905	5240	0.57	20240904	1.92	N	032560	500	85 억	533063	N	N	0	N	N
101	20240905	130343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5260	-50	5	-0.94	32270460	6071	18.47	5310	5380	5260	6900	3720	5310	5315.51	3.14	-1502	5516	5412	5326	5222	5136	5370	5180	85	1590	500	3920	10	1	17000000	894	3.71	0.25	12	0.04	1419.00	20938.00	8090	20230831	-34.98	5240	20240904	0.38	7740	-32.04	20240520	5240	0.38	20240904	7960	-33.92	20230905	5240	0.38	20240904	1.92	N	032560	500	85 억	533063	N	N	0	N	N
102	20240905	120339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5340	30	2	0.56	22273480	4182	12.72	5310	5380	5300	6900	3720	5310	5326.04	3.14	-768	5516	5412	5326	5222	5136	5370	5180	85	1590	500	3920	10	1	17000000	908	3.76	0.26	12	0.02	1419.00	20938.00	8090	20230831	-33.99	5240	20240904	1.91	7740	-31.01	20240520	5240	1.91	20240904	7960	-32.91	20230905	5240	1.91	20240904	1.92	N	032560	500	85 억	533063	N	N	0	N	N
103	20240905	110340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5320	10	2	0.19	18657420	3501	10.65	5310	5380	5310	6900	3720	5310	5329.17	3.14	-351	5516	5412	5326	5222	5136	5370	5180	85	1590	500	3920	10	1	17000000	904	3.75	0.25	12	0.02	1419.00	20938.00	8090	20230831	-34.24	5240	20240904	1.53	7740	-31.27	20240520	5240	1.53	20240904	7960	-33.17	20230905	5240	1.53	20240904	1.92	N	032560	500	85 억	533063	N	N	0	N	N
104	20240905	100340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5380	70	2	1.32	7549320	1415	4.31	5310	5380	5310	6900	3720	5310	5335.21	3.14	18	5516	5412	5326	5222	5136	5370	5180	85	1590	500	3920	10	1	17000000	915	3.79	0.26	12	0.01	1419.00	20938.00	8090	20230831	-33.50	5240	20240904	2.67	7740	-30.49	20240520	5240	2.67	20240904	7960	-32.41	20230905	5240	2.67	20240904	1.92	N	032560	500	85 억	533063	N	N	0	N	N
105	20240905	090342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5320	10	2	0.19	2278010	429	1.31	5310	5320	5310	6900	3720	5310	5310.05	3.14	-42	5516	5412	5326	5222	5136	5370	5180	85	1590	500	3920	10	1	17000000	904	3.75	0.25	12	0.00	1419.00	20938.00	8090	20230831	-34.24	5240	20240904	1.53	7740	-31.27	20240520	5240	1.53	20240904	7960	-33.17	20230905	5240	1.53	20240904	1.92	N	032560	500	85 억	533063	N	N	0	N	N
106	20240904	160335	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5310	-190	5	-3.45	174910160	32831	106.51	5430	5430	5240	7150	3850	5500	5327.63	3.15	-3322	5633	5566	5503	5436	5373	5535	5405	85	1650	500	4070	10	1	17000000	903	3.74	0.25	12	0.19	1419.00	20938.00	8090	20230831	-34.36	5240	20240904	1.34	7740	-31.40	20240520	5240	1.34	20240904	7960	-33.29	20230904	5240	1.34	20240904	1.91	N	032560	500	85 억	535207	N	N	3	N	N
107	20240904	150338	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5290	-210	5	-3.82	163749350	30720	99.66	5430	5430	5240	7150	3850	5500	5330.38	3.15	-2482	5633	5566	5503	5436	5373	5535	5405	85	1650	500	4070	10	1	17000000	899	3.73	0.25	12	0.18	1419.00	20938.00	8090	20230831	-34.61	5240	20240904	0.95	7740	-31.65	20240520	5240	0.95	20240904	7960	-33.54	20230904	5240	0.95	20240904	1.91	N	032560	500	85 억	535207	N	N	3	N	N
108	20240904	140339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5300	-200	5	-3.64	114672720	21411	69.46	5430	5430	5290	7150	3850	5500	5355.79	3.15	-3052	5633	5566	5503	5436	5373	5535	5405	85	1650	500	4070	10	1	17000000	901	3.74	0.25	12	0.13	1419.00	20938.00	8090	20230831	-34.49	5280	20240806	0.38	7740	-31.52	20240520	5280	0.38	20240806	7960	-33.42	20230904	5280	0.38	20240806	1.91	N	032560	500	85 억	535207	N	N	3	N	N
109	20240904	130338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5350	-150	5	-2.73	98196630	18308	59.40	5430	5430	5310	7150	3850	5500	5363.59	3.15	-2463	5633	5566	5503	5436	5373	5535	5405	85	1650	500	4070	10	1	17000000	910	3.77	0.26	12	0.11	1419.00	20938.00	8090	20230831	-33.87	5280	20240806	1.33	7740	-30.88	20240520	5280	1.33	20240806	7960	-32.79	20230904	5280	1.33	20240806	1.91	N	032560	500	85 억	535207	N	N	3	N	N
110	20240904	120336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5400	-100	5	-1.82	55889790	10381	33.68	5430	5430	5310	7150	3850	5500	5383.85	3.15	-1427	5633	5566	5503	5436	5373	5535	5405	85	1650	500	4070	10	1	17000000	918	3.81	0.26	12	0.06	1419.00	20938.00	8090	20230831	-33.25	5280	20240806	2.27	7740	-30.23	20240520	5280	2.27	20240806	7960	-32.16	20230904	5280	2.27	20240806	1.91	N	032560	500	85 억	535207	N	N	3	N	N
111	20240904	110337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5390	-110	5	-2.00	53471470	9932	32.22	5430	5430	5310	7150	3850	5500	5383.76	3.15	-1198	5633	5566	5503	5436	5373	5535	5405	85	1650	500	4070	10	1	17000000	916	3.80	0.26	12	0.06	1419.00	20938.00	8090	20230831	-33.37	5280	20240806	2.08	7740	-30.36	20240520	5280	2.08	20240806	7960	-32.29	20230904	5280	2.08	20240806	1.91	N	032560	500	85 억	535207	N	N	3	N	N
112	20240904	100338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5360	-140	5	-2.55	36015190	6687	21.69	5430	5430	5310	7150	3850	5500	5385.85	3.15	-1008	5633	5566	5503	5436	5373	5535	5405	85	1650	500	4070	10	1	17000000	911	3.78	0.26	12	0.04	1419.00	20938.00	8090	20230831	-33.75	5280	20240806	1.52	7740	-30.75	20240520	5280	1.52	20240806	7960	-32.66	20230904	5280	1.52	20240806	1.91	N	032560	500	85 억	535207	N	N	3	N	N
113	20240904	090337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5370	-130	5	-2.36	13050420	2418	7.84	5430	5430	5310	7150	3850	5500	5397.20	3.15	331	5633	5566	5503	5436	5373	5535	5405	85	1650	500	4070	10	1	17000000	913	3.78	0.26	12	0.01	1419.00	20938.00	8090	20230831	-33.62	5280	20240806	1.70	7740	-30.62	20240520	5280	1.70	20240806	7960	-32.54	20230904	5280	1.70	20240806	1.91	N	032560	500	85 억	535207	N	N	3	N	N
114	20240903	160333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5500	-40	5	-0.72	169120380	30813	100.59	5550	5570	5440	7200	3880	5540	5488.57	3.14	221	5733	5636	5583	5486	5433	5610	5460	85	1660	500	4090	10	1	17000000	935	3.88	0.26	12	0.18	1419.00	20938.00	8090	20230831	-32.01	5280	20240806	4.17	7740	-28.94	20240520	5280	4.17	20240806	7960	-30.90	20230904	5280	4.17	20240806	1.92	N	032560	500	85 억	534540	N	N	3	N	N
115	20240903	150335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5530	-10	5	-0.18	160316530	29214	95.37	5550	5570	5440	7200	3880	5540	5487.66	3.14	415	5733	5636	5583	5486	5433	5610	5460	85	1660	500	4090	10	1	17000000	940	3.90	0.26	12	0.17	1419.00	20938.00	8090	20230831	-31.64	5280	20240806	4.73	7740	-28.55	20240520	5280	4.73	20240806	7960	-30.53	20230904	5280	4.73	20240806	1.92	N	032560	500	85 억	534540	N	N	1	N	N
116	20240903	140335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5570	30	2	0.54	145687830	26569	86.73	5550	5570	5440	7200	3880	5540	5483.38	3.14	1431	5733	5636	5583	5486	5433	5610	5460	85	1660	500	4090	10	1	17000000	947	3.93	0.27	12	0.16	1419.00	20938.00	8090	20230831	-31.15	5280	20240806	5.49	7740	-28.04	20240520	5280	5.49	20240806	7960	-30.03	20230904	5280	5.49	20240806	1.92	N	032560	500	85 억	534540	N	N	1	N	N
117	20240903	130335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5500	-40	5	-0.72	120816610	22053	71.99	5550	5570	5440	7200	3880	5540	5478.47	3.14	1052	5733	5636	5583	5486	5433	5610	5460	85	1660	500	4090	10	1	17000000	935	3.88	0.26	12	0.13	1419.00	20938.00	8090	20230831	-32.01	5280	20240806	4.17	7740	-28.94	20240520	5280	4.17	20240806	7960	-30.90	20230904	5280	4.17	20240806	1.92	N	032560	500	85 억	534540	N	N	1	N	N
118	20240903	120332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5490	-50	5	-0.90	110637910	20199	65.94	5550	5570	5440	7200	3880	5540	5477.40	3.14	1126	5733	5636	5583	5486	5433	5610	5460	85	1660	500	4090	10	1	17000000	933	3.87	0.26	12	0.12	1419.00	20938.00	8090	20230831	-32.14	5280	20240806	3.98	7740	-29.07	20240520	5280	3.98	20240806	7960	-31.03	20230904	5280	3.98	20240806	1.92	N	032560	500	85 억	534540	N	N	1	N	N
119	20240903	110330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5490	-50	5	-0.90	104250880	19032	62.13	5550	5570	5440	7200	3880	5540	5477.66	3.14	1013	5733	5636	5583	5486	5433	5610	5460	85	1660	500	4090	10	1	17000000	933	3.87	0.26	12	0.11	1419.00	20938.00	8090	20230831	-32.14	5280	20240806	3.98	7740	-29.07	20240520	5280	3.98	20240806	7960	-31.03	20230904	5280	3.98	20240806	1.92	N	032560	500	85 억	534540	N	N	1	N	N
120	20240903	100331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5450	-90	5	-1.62	84620050	15436	50.39	5550	5570	5440	7200	3880	5540	5481.99	3.14	672	5733	5636	5583	5486	5433	5610	5460	85	1660	500	4090	10	1	17000000	927	3.84	0.26	12	0.09	1419.00	20938.00	8090	20230831	-32.63	5280	20240806	3.22	7740	-29.59	20240520	5280	3.22	20240806	7960	-31.53	20230904	5280	3.22	20240806	1.92	N	032560	500	85 억	534540	N	N	1	N	N
121	20240903	090332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5570	30	2	0.54	149870	27	0.09	5550	5570	5550	7200	3880	5540	5550.74	3.14	0	5733	5636	5583	5486	5433	5610	5460	85	1660	500	4090	10	1	17000000	947	3.93	0.27	12	0.00	1419.00	20938.00	8090	20230831	-31.15	5280	20240806	5.49	7740	-28.04	20240520	5280	5.49	20240806	7960	-30.03	20230904	5280	5.49	20240806	1.92	N	032560	500	85 억	534540	N	N	1	N	N
122	20240902	160329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5540	-120	5	-2.12	170154190	30593	395.00	5610	5680	5530	7350	3970	5660	5561.92	3.11	6874	5706	5682	5636	5612	5566	5695	5625	85	1690	500	4180	10	1	17000000	942	3.90	0.26	12	0.18	1419.00	20938.00	8090	20230831	-31.52	5280	20240806	4.92	7740	-28.42	20240520	5280	4.92	20240806	7960	-30.40	20230904	5280	4.92	20240806	1.92	N	032560	500	85 억	528428	N	N	1	N	N
123	20240902	150333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	-80	5	-1.41	160049740	28770	371.47	5610	5680	5530	7350	3970	5660	5563.08	3.11	8257	5706	5682	5636	5612	5566	5695	5625	85	1690	500	4180	10	1	17000000	949	3.93	0.27	12	0.17	1419.00	20938.00	8090	20230831	-31.03	5280	20240806	5.68	7740	-27.91	20240520	5280	5.68	20240806	7960	-29.90	20230904	5280	5.68	20240806	1.92	N	032560	500	85 억	528428	N	N	1	N	N
124	20240902	140334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	-70	5	-1.24	141495490	25427	328.30	5610	5680	5530	7350	3970	5660	5564.77	3.11	6387	5706	5682	5636	5612	5566	5695	5625	85	1690	500	4180	10	1	17000000	950	3.94	0.27	12	0.15	1419.00	20938.00	8090	20230831	-30.90	5280	20240806	5.87	7740	-27.78	20240520	5280	5.87	20240806	7960	-29.77	20230904	5280	5.87	20240806	1.92	N	032560	500	85 억	528428	N	N	1	N	N
125	20240902	130331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5550	-110	5	-1.94	124221730	22316	288.13	5610	5680	5530	7350	3970	5660	5566.49	3.11	6071	5706	5682	5636	5612	5566	5695	5625	85	1690	500	4180	10	1	17000000	944	3.91	0.27	12	0.13	1419.00	20938.00	8090	20230831	-31.40	5280	20240806	5.11	7740	-28.29	20240520	5280	5.11	20240806	7960	-30.28	20230904	5280	5.11	20240806	1.92	N	032560	500	85 억	528428	N	N	1	N	N
126	20240902	120333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	-60	5	-1.06	32234630	5733	74.02	5610	5680	5580	7350	3970	5660	5622.65	3.11	-590	5706	5682	5636	5612	5566	5695	5625	85	1690	500	4180	10	1	17000000	952	3.95	0.27	12	0.03	1419.00	20938.00	8090	20230831	-30.78	5280	20240806	6.06	7740	-27.65	20240520	5280	6.06	20240806	7960	-29.65	20230904	5280	6.06	20240806	1.92	N	032560	500	85 억	528428	N	N	1	N	N
127	20240902	110331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	-60	5	-1.06	31190700	5546	71.61	5610	5680	5580	7350	3970	5660	5624.00	3.11	-590	5706	5682	5636	5612	5566	5695	5625	85	1690	500	4180	10	1	17000000	952	3.95	0.27	12	0.03	1419.00	20938.00	8090	20230831	-30.78	5280	20240806	6.06	7740	-27.65	20240520	5280	6.06	20240806	7960	-29.65	20230904	5280	6.06	20240806	1.92	N	032560	500	85 억	528428	N	N	1	N	N
128	20240902	100330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5660	0	3	0.00	19804300	3514	45.37	5610	5680	5600	7350	3970	5660	5635.83	3.11	-630	5706	5682	5636	5612	5566	5695	5625	85	1690	500	4180	10	1	17000000	962	3.99	0.27	12	0.02	1419.00	20938.00	8090	20230831	-30.04	5280	20240806	7.20	7740	-26.87	20240520	5280	7.20	20240806	7960	-28.89	20230904	5280	7.20	20240806	1.92	N	032560	500	85 억	528428	N	N	1	N	N
129	20240902	090327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5680	20	2	0.35	4532950	808	10.43	5610	5680	5610	7350	3970	5660	5610.09	3.11	0	5706	5682	5636	5612	5566	5695	5625	85	1690	500	4180	10	1	17000000	966	4.00	0.27	12	0.00	1419.00	20938.00	8090	20230831	-29.79	5280	20240806	7.58	7740	-26.61	20240520	5280	7.58	20240806	7960	-28.64	20230904	5280	7.58	20240806	1.92	N	032560	500	85 억	528428	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History