KissMeData/007280/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20230927	160222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1957	-1	5	-0.05	18523188	9530	38.64	1958	1958	1932	2545	1371	1958	1943.67	0.24	198	1984	1971	1961	1948	1938	1977	1954	303	587	500	1400	1	1	60589598	1186	2.95	0.59	12	0.02	664.00	3322.00	2290	20221007	-14.54	1679	20230726	16.56	2270	-13.79	20230221	1679	16.56	20230726	2300	-14.91	20220927	1679	16.56	20230726	0.47	N	007280	500	302 억	143607	N	N	6	N	N
3	20230927	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1950	-8	5	-0.41	16967383	8733	35.41	1958	1958	1932	2545	1371	1958	1942.90	0.24	361	1984	1971	1961	1948	1938	1977	1954	303	587	500	1400	1	1	60589598	1181	2.94	0.59	12	0.01	664.00	3322.00	2290	20221007	-14.85	1679	20230726	16.14	2270	-14.10	20230221	1679	16.14	20230726	2300	-15.22	20220927	1679	16.14	20230726	0.47	N	007280	500	302 억	143607	N	N	6	N	N
4	20230927	140224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1935	-23	5	-1.17	13026760	6711	27.21	1958	1958	1932	2545	1371	1958	1941.11	0.24	-63	1984	1971	1961	1948	1938	1977	1954	303	587	500	1400	1	1	60589598	1172	2.91	0.58	12	0.01	664.00	3322.00	2290	20221007	-15.50	1679	20230726	15.25	2270	-14.76	20230221	1679	15.25	20230726	2300	-15.87	20220927	1679	15.25	20230726	0.47	N	007280	500	302 억	143607	N	N	6	N	N
5	20230927	130223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1938	-20	5	-1.02	10695937	5509	22.34	1958	1958	1932	2545	1371	1958	1941.54	0.24	-179	1984	1971	1961	1948	1938	1977	1954	303	587	500	1400	1	1	60589598	1174	2.92	0.58	12	0.01	664.00	3322.00	2290	20221007	-15.37	1679	20230726	15.43	2270	-14.63	20230221	1679	15.43	20230726	2300	-15.74	20220927	1679	15.43	20230726	0.47	N	007280	500	302 억	143607	N	N	6	N	N
6	20230927	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1952	-6	5	-0.31	10367359	5340	21.65	1958	1958	1932	2545	1371	1958	1941.45	0.24	-163	1984	1971	1961	1948	1938	1977	1954	303	587	500	1400	1	1	60589598	1183	2.94	0.59	12	0.01	664.00	3322.00	2290	20221007	-14.76	1679	20230726	16.26	2270	-14.01	20230221	1679	16.26	20230726	2300	-15.13	20220927	1679	16.26	20230726	0.47	N	007280	500	302 억	143607	N	N	6	N	N
7	20230927	110223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1955	-3	5	-0.15	8999174	4640	18.81	1958	1958	1932	2545	1371	1958	1939.48	0.24	-104	1984	1971	1961	1948	1938	1977	1954	303	587	500	1400	1	1	60589598	1185	2.94	0.59	12	0.01	664.00	3322.00	2290	20221007	-14.63	1679	20230726	16.44	2270	-13.88	20230221	1679	16.44	20230726	2300	-15.00	20220927	1679	16.44	20230726	0.47	N	007280	500	302 억	143607	N	N	6	N	N
8	20230927	100223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1955	-3	5	-0.15	8492283	4380	17.76	1958	1958	1932	2545	1371	1958	1938.88	0.24	-147	1984	1971	1961	1948	1938	1977	1954	303	587	500	1400	1	1	60589598	1185	2.94	0.59	12	0.01	664.00	3322.00	2290	20221007	-14.63	1679	20230726	16.44	2270	-13.88	20230221	1679	16.44	20230726	2300	-15.00	20220927	1679	16.44	20230726	0.47	N	007280	500	302 억	143607	N	N	6	N	N
9	20230927	090226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1958	0	3	0.00	76307	39	0.16	1958	1958	1935	2545	1371	1958	1956.59	0.24	-1	1984	1971	1961	1948	1938	1977	1954	303	587	500	1400	1	1	60589598	1186	2.95	0.59	12	0.00	664.00	3322.00	2290	20221007	-14.50	1679	20230726	16.62	2270	-13.74	20230221	1679	16.62	20230726	2300	-14.87	20220927	1679	16.62	20230726	0.47	N	007280	500	302 억	143607	N	N	6	N	N
10	20230926	160223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1958	4	2	0.20	48303556	24663	40.22	1954	1974	1951	2540	1368	1954	1958.54	0.24	-168	1989	1971	1936	1918	1883	1980	1927	303	586	500	1400	1	1	60589598	1186	2.95	0.59	12	0.04	664.00	3322.00	2300	20220927	-14.87	1679	20230726	16.62	2270	-13.74	20230221	1679	16.62	20230726	2435	-19.59	20220926	1679	16.62	20230726	0.47	N	007280	500	302 억	143973	N	N	6	N	N
11	20230926	150224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1957	3	2	0.15	42072984	21478	35.03	1954	1974	1951	2540	1368	1954	1958.89	0.24	142	1989	1971	1936	1918	1883	1980	1927	303	586	500	1400	1	1	60589598	1186	2.95	0.59	12	0.04	664.00	3322.00	2300	20220927	-14.91	1679	20230726	16.56	2270	-13.79	20230221	1679	16.56	20230726	2435	-19.63	20220926	1679	16.56	20230726	0.47	N	007280	500	302 억	143973	N	N	17	N	N
12	20230926	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1958	4	2	0.20	31164206	15897	25.93	1954	1974	1954	2540	1368	1954	1960.38	0.24	139	1989	1971	1936	1918	1883	1980	1927	303	586	500	1400	1	1	60589598	1186	2.95	0.59	12	0.03	664.00	3322.00	2300	20220927	-14.87	1679	20230726	16.62	2270	-13.74	20230221	1679	16.62	20230726	2435	-19.59	20220926	1679	16.62	20230726	0.47	N	007280	500	302 억	143973	N	N	17	N	N
13	20230926	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1959	5	2	0.26	19558967	9972	16.26	1954	1974	1954	2540	1368	1954	1961.39	0.24	756	1989	1971	1936	1918	1883	1980	1927	303	586	500	1400	1	1	60589598	1187	2.95	0.59	12	0.02	664.00	3322.00	2300	20220927	-14.83	1679	20230726	16.68	2270	-13.70	20230221	1679	16.68	20230726	2435	-19.55	20220926	1679	16.68	20230726	0.47	N	007280	500	302 억	143973	N	N	17	N	N
14	20230926	120222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1959	5	2	0.26	17723219	9035	14.73	1954	1974	1954	2540	1368	1954	1961.62	0.24	756	1989	1971	1936	1918	1883	1980	1927	303	586	500	1400	1	1	60589598	1187	2.95	0.59	12	0.01	664.00	3322.00	2300	20220927	-14.83	1679	20230726	16.68	2270	-13.70	20230221	1679	16.68	20230726	2435	-19.55	20220926	1679	16.68	20230726	0.47	N	007280	500	302 억	143973	N	N	17	N	N
15	20230926	110222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	6	2	0.31	9728324	4955	8.08	1954	1974	1954	2540	1368	1954	1963.33	0.24	214	1989	1971	1936	1918	1883	1980	1927	303	586	500	1400	1	1	60589598	1188	2.95	0.59	12	0.01	664.00	3322.00	2300	20220927	-14.78	1679	20230726	16.74	2270	-13.66	20230221	1679	16.74	20230726	2435	-19.51	20220926	1679	16.74	20230726	0.47	N	007280	500	302 억	143973	N	N	17	N	N
16	20230926	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1954	0	3	0.00	8277740	4215	6.87	1954	1974	1954	2540	1368	1954	1963.88	0.24	178	1989	1971	1936	1918	1883	1980	1927	303	586	500	1400	1	1	60589598	1184	2.94	0.59	12	0.01	664.00	3322.00	2300	20220927	-15.04	1679	20230726	16.38	2270	-13.92	20230221	1679	16.38	20230726	2435	-19.75	20220926	1679	16.38	20230726	0.47	N	007280	500	302 억	143973	N	N	17	N	N
17	20230926	090222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1974	20	2	1.02	37146	19	0.03	1954	1974	1954	2540	1368	1954	1955.05	0.24	0	1989	1971	1936	1918	1883	1980	1927	303	586	500	1400	1	1	60589598	1196	2.97	0.59	12	0.00	664.00	3322.00	2300	20220927	-14.17	1679	20230726	17.57	2270	-13.04	20230221	1679	17.57	20230726	2435	-18.93	20220926	1679	17.57	20230726	0.47	N	007280	500	302 억	143973	N	N	17	N	N
18	20230925	160221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1954	19	2	0.98	117820062	61309	186.95	1935	1954	1901	2515	1355	1935	1921.74	0.23	1828	1988	1961	1908	1881	1828	1975	1895	303	580	500	1390	1	1	60589598	1184	2.94	0.59	12	0.10	664.00	3322.00	2435	20220926	-19.75	1679	20230726	16.38	2270	-13.92	20230221	1679	16.38	20230726	2435	-19.75	20220926	1679	16.38	20230726	0.47	N	007280	500	302 억	142245	N	N	17	N	N
19	20230925	150222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1940	5	2	0.26	94665257	49241	150.15	1935	1940	1901	2515	1355	1935	1922.49	0.23	834	1988	1961	1908	1881	1828	1975	1895	303	580	500	1390	1	1	60589598	1175	2.92	0.58	12	0.08	664.00	3322.00	2435	20220926	-20.33	1679	20230726	15.54	2270	-14.54	20230221	1679	15.54	20230726	2435	-20.33	20220926	1679	15.54	20230726	0.47	N	007280	500	302 억	142245	N	N	0	N	N
20	20230925	140221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1922	-13	5	-0.67	60953197	31797	96.96	1935	1935	1901	2515	1355	1935	1916.95	0.23	1559	1988	1961	1908	1881	1828	1975	1895	303	580	500	1390	1	1	60589598	1165	2.89	0.58	12	0.05	664.00	3322.00	2435	20220926	-21.07	1679	20230726	14.47	2270	-15.33	20230221	1679	14.47	20230726	2435	-21.07	20220926	1679	14.47	20230726	0.47	N	007280	500	302 억	142245	N	N	0	N	N
21	20230925	130221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1920	-15	5	-0.78	45078328	23526	71.74	1935	1935	1901	2515	1355	1935	1916.11	0.23	1559	1988	1961	1908	1881	1828	1975	1895	303	580	500	1390	1	1	60589598	1163	2.89	0.58	12	0.04	664.00	3322.00	2435	20220926	-21.15	1679	20230726	14.35	2270	-15.42	20230221	1679	14.35	20230726	2435	-21.15	20220926	1679	14.35	20230726	0.47	N	007280	500	302 억	142245	N	N	0	N	N
22	20230925	120223	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1919	-16	5	-0.83	37472718	19559	59.64	1935	1935	1901	2515	1355	1935	1915.88	0.23	149	1988	1961	1908	1881	1828	1975	1895	303	580	500	1390	1	1	60589598	1163	2.89	0.58	12	0.03	664.00	3322.00	2435	20220926	-21.19	1679	20230726	14.29	2270	-15.46	20230221	1679	14.29	20230726	2435	-21.19	20220926	1679	14.29	20230726	0.47	N	007280	500	302 억	142245	N	N	0	N	N
23	20230925	110221	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1919	-16	5	-0.83	21103925	11027	33.62	1935	1935	1901	2515	1355	1935	1913.84	0.23	273	1988	1961	1908	1881	1828	1975	1895	303	580	500	1390	1	1	60589598	1163	2.89	0.58	12	0.02	664.00	3322.00	2435	20220926	-21.19	1679	20230726	14.29	2270	-15.46	20230221	1679	14.29	20230726	2435	-21.19	20220926	1679	14.29	20230726	0.47	N	007280	500	302 억	142245	N	N	0	N	N
24	20230925	100222	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1922	-13	5	-0.67	8521108	4453	13.58	1935	1935	1901	2515	1355	1935	1913.57	0.23	276	1988	1961	1908	1881	1828	1975	1895	303	580	500	1390	1	1	60589598	1165	2.89	0.58	12	0.01	664.00	3322.00	2435	20220926	-21.07	1679	20230726	14.47	2270	-15.33	20230221	1679	14.47	20230726	2435	-21.07	20220926	1679	14.47	20230726	0.47	N	007280	500	302 억	142245	N	N	0	N	N
25	20230925	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1932	-3	5	-0.16	1422211	735	2.24	1935	1935	1932	2515	1355	1935	1934.98	0.23	0	1988	1961	1908	1881	1828	1975	1895	303	580	500	1390	1	1	60589598	1171	2.91	0.58	12	0.00	664.00	3322.00	2435	20220926	-20.66	1679	20230726	15.07	2270	-14.89	20230221	1679	15.07	20230726	2435	-20.66	20220926	1679	15.07	20230726	0.47	N	007280	500	302 억	142245	N	N	0	N	N
26	20230922	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1935	-1	5	-0.05	62635808	32785	72.50	1921	1935	1855	2515	1356	1936	1910.50	0.23	2755	1996	1965	1926	1895	1856	1946	1876	303	579	500	1390	1	1	60589598	1172	2.91	0.58	12	0.05	664.00	3322.00	2550	20220923	-24.12	1679	20230726	15.25	2270	-14.76	20230221	1679	15.25	20230726	2550	-24.12	20220923	1679	15.25	20230726	0.47	N	007280	500	302 억	139564	N	N	0	N	N
27	20230922	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1934	-2	5	-0.10	59331409	31077	68.72	1921	1935	1855	2515	1356	1936	1909.17	0.23	2937	1996	1965	1926	1895	1856	1946	1876	303	579	500	1390	1	1	60589598	1172	2.91	0.58	12	0.05	664.00	3322.00	2550	20220923	-24.16	1679	20230726	15.19	2270	-14.80	20230221	1679	15.19	20230726	2550	-24.16	20220923	1679	15.19	20230726	0.47	N	007280	500	302 억	139564	N	N	0	N	N
28	20230922	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1902	-34	5	-1.76	47189159	24746	54.72	1921	1929	1855	2515	1356	1936	1906.94	0.23	787	1996	1965	1926	1895	1856	1946	1876	303	579	500	1390	1	1	60589598	1152	2.86	0.57	12	0.04	664.00	3322.00	2550	20220923	-25.41	1679	20230726	13.28	2270	-16.21	20230221	1679	13.28	20230726	2550	-25.41	20220923	1679	13.28	20230726	0.47	N	007280	500	302 억	139564	N	N	0	N	N
29	20230922	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1902	-34	5	-1.76	38260307	20057	44.35	1921	1929	1855	2515	1356	1936	1907.58	0.23	569	1996	1965	1926	1895	1856	1946	1876	303	579	500	1390	1	1	60589598	1152	2.86	0.57	12	0.03	664.00	3322.00	2550	20220923	-25.41	1679	20230726	13.28	2270	-16.21	20230221	1679	13.28	20230726	2550	-25.41	20220923	1679	13.28	20230726	0.47	N	007280	500	302 억	139564	N	N	0	N	N
30	20230922	120215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	-9	5	-0.46	16582635	8633	19.09	1921	1929	1912	2515	1356	1936	1920.84	0.23	506	1996	1965	1926	1895	1856	1946	1876	303	579	500	1390	1	1	60589598	1168	2.90	0.58	12	0.01	664.00	3322.00	2550	20220923	-24.43	1679	20230726	14.77	2270	-15.11	20230221	1679	14.77	20230726	2550	-24.43	20220923	1679	14.77	20230726	0.47	N	007280	500	302 억	139564	N	N	0	N	N
31	20230922	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1928	-8	5	-0.41	14541403	7573	16.75	1921	1928	1912	2515	1356	1936	1920.16	0.23	459	1996	1965	1926	1895	1856	1946	1876	303	579	500	1390	1	1	60589598	1168	2.90	0.58	12	0.01	664.00	3322.00	2550	20220923	-24.39	1679	20230726	14.83	2270	-15.07	20230221	1679	14.83	20230726	2550	-24.39	20220923	1679	14.83	20230726	0.47	N	007280	500	302 억	139564	N	N	0	N	N
32	20230922	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1926	-10	5	-0.52	10957696	5710	12.63	1921	1926	1912	2515	1356	1936	1919.04	0.23	0	1996	1965	1926	1895	1856	1946	1876	303	579	500	1390	1	1	60589598	1167	2.90	0.58	12	0.01	664.00	3322.00	2550	20220923	-24.47	1679	20230726	14.71	2270	-15.15	20230221	1679	14.71	20230726	2550	-24.47	20220923	1679	14.71	20230726	0.47	N	007280	500	302 억	139564	N	N	0	N	N
33	20230922	090212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1921	-15	5	-0.77	703086	366	0.81	1921	1921	1921	2515	1356	1936	1921.00	0.23	0	1996	1965	1926	1895	1856	1946	1876	303	579	500	1390	1	1	60589598	1164	2.89	0.58	12	0.00	664.00	3322.00	2550	20220923	-24.67	1679	20230726	14.41	2270	-15.37	20230221	1679	14.41	20230726	2550	-24.67	20220923	1679	14.41	20230726	0.47	N	007280	500	302 억	139564	N	N	0	N	N
34	20230921	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1936	-21	5	-1.07	87696770	45200	226.82	1950	1957	1887	2540	1370	1957	1940.19	0.23	-931	1975	1966	1953	1944	1931	1959	1937	303	583	500	1400	1	1	60589598	1173	2.92	0.58	12	0.07	664.00	3322.00	2550	20220923	-24.08	1679	20230726	15.31	2270	-14.71	20230221	1679	15.31	20230726	2550	-24.08	20220923	1679	15.31	20230726	0.48	N	007280	500	302 억	140293	N	N	5	N	N
35	20230921	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1935	-22	5	-1.12	83467391	43015	215.85	1950	1957	1887	2540	1370	1957	1940.43	0.23	-941	1975	1966	1953	1944	1931	1959	1937	303	583	500	1400	1	1	60589598	1172	2.91	0.58	12	0.07	664.00	3322.00	2550	20220923	-24.12	1679	20230726	15.25	2270	-14.76	20230221	1679	15.25	20230726	2550	-24.12	20220923	1679	15.25	20230726	0.48	N	007280	500	302 억	140293	N	N	5	N	N
36	20230921	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1936	-21	5	-1.07	72473139	37337	187.36	1950	1957	1887	2540	1370	1957	1941.05	0.23	-969	1975	1966	1953	1944	1931	1959	1937	303	583	500	1400	1	1	60589598	1173	2.92	0.58	12	0.06	664.00	3322.00	2550	20220923	-24.08	1679	20230726	15.31	2270	-14.71	20230221	1679	15.31	20230726	2550	-24.08	20220923	1679	15.31	20230726	0.48	N	007280	500	302 억	140293	N	N	5	N	N
37	20230921	130210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1922	-35	5	-1.79	65872879	33914	170.18	1950	1957	1922	2540	1370	1957	1942.35	0.23	-667	1975	1966	1953	1944	1931	1959	1937	303	583	500	1400	1	1	60589598	1165	2.89	0.58	12	0.06	664.00	3322.00	2550	20220923	-24.63	1679	20230726	14.47	2270	-15.33	20230221	1679	14.47	20230726	2550	-24.63	20220923	1679	14.47	20230726	0.48	N	007280	500	302 억	140293	N	N	5	N	N
38	20230921	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1943	-14	5	-0.72	55218424	28387	142.45	1950	1957	1939	2540	1370	1957	1945.20	0.23	-16	1975	1966	1953	1944	1931	1959	1937	303	583	500	1400	1	1	60589598	1177	2.93	0.58	12	0.05	664.00	3322.00	2550	20220923	-23.80	1679	20230726	15.72	2270	-14.41	20230221	1679	15.72	20230726	2550	-23.80	20220923	1679	15.72	20230726	0.48	N	007280	500	302 억	140293	N	N	5	N	N
39	20230921	110216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1948	-9	5	-0.46	43598226	22426	112.54	1950	1950	1939	2540	1370	1957	1944.09	0.23	24	1975	1966	1953	1944	1931	1959	1937	303	583	500	1400	1	1	60589598	1180	2.93	0.59	12	0.04	664.00	3322.00	2550	20220923	-23.61	1679	20230726	16.02	2270	-14.19	20230221	1679	16.02	20230726	2550	-23.61	20220923	1679	16.02	20230726	0.48	N	007280	500	302 억	140293	N	N	5	N	N
40	20230921	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1945	-12	5	-0.61	34287920	17640	88.52	1950	1950	1939	2540	1370	1957	1943.76	0.23	105	1975	1966	1953	1944	1931	1959	1937	303	583	500	1400	1	1	60589598	1178	2.93	0.59	12	0.03	664.00	3322.00	2550	20220923	-23.73	1679	20230726	15.84	2270	-14.32	20230221	1679	15.84	20230726	2550	-23.73	20220923	1679	15.84	20230726	0.48	N	007280	500	302 억	140293	N	N	5	N	N
41	20230921	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1950	-7	5	-0.36	29250	15	0.08	1950	1950	1950	2540	1370	1957	1950.00	0.23	0	1975	1966	1953	1944	1931	1959	1937	303	583	500	1400	1	1	60589598	1181	2.94	0.59	12	0.00	664.00	3322.00	2550	20220923	-23.53	1679	20230726	16.14	2270	-14.10	20230221	1679	16.14	20230726	2550	-23.53	20220923	1679	16.14	20230726	0.48	N	007280	500	302 억	140293	N	N	5	N	N
42	20230920	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1957	-3	5	-0.15	38890352	19927	139.27	1960	1962	1940	2545	1372	1960	1951.64	0.23	830	1976	1967	1951	1942	1926	1972	1947	303	585	500	1410	1	1	60589598	1186	2.95	0.59	12	0.03	664.00	3322.00	2550	20220923	-23.25	1679	20230726	16.56	2270	-13.79	20230221	1679	16.56	20230726	2550	-23.25	20220923	1679	16.56	20230726	0.50	N	007280	500	302 억	140525	N	N	5	N	N
43	20230920	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1955	-5	5	-0.26	37614827	19275	134.71	1960	1962	1940	2545	1372	1960	1951.48	0.23	755	1976	1967	1951	1942	1926	1972	1947	303	585	500	1410	1	1	60589598	1185	2.94	0.59	12	0.03	664.00	3322.00	2550	20220923	-23.33	1679	20230726	16.44	2270	-13.88	20230221	1679	16.44	20230726	2550	-23.33	20220923	1679	16.44	20230726	0.50	N	007280	500	302 억	140525	N	N	0	N	N
44	20230920	140213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1955	-5	5	-0.26	33497744	17162	119.95	1960	1962	1940	2545	1372	1960	1951.86	0.23	260	1976	1967	1951	1942	1926	1972	1947	303	585	500	1410	1	1	60589598	1185	2.94	0.59	12	0.03	664.00	3322.00	2550	20220923	-23.33	1679	20230726	16.44	2270	-13.88	20230221	1679	16.44	20230726	2550	-23.33	20220923	1679	16.44	20230726	0.50	N	007280	500	302 억	140525	N	N	0	N	N
45	20230920	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1957	-3	5	-0.15	21641080	11088	77.50	1960	1962	1940	2545	1372	1960	1951.76	0.23	-182	1976	1967	1951	1942	1926	1972	1947	303	585	500	1410	1	1	60589598	1186	2.95	0.59	12	0.02	664.00	3322.00	2550	20220923	-23.25	1679	20230726	16.56	2270	-13.79	20230221	1679	16.56	20230726	2550	-23.25	20220923	1679	16.56	20230726	0.50	N	007280	500	302 억	140525	N	N	0	N	N
46	20230920	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1943	-17	5	-0.87	9760929	5014	35.04	1960	1962	1940	2545	1372	1960	1946.73	0.23	-184	1976	1967	1951	1942	1926	1972	1947	303	585	500	1410	1	1	60589598	1177	2.93	0.58	12	0.01	664.00	3322.00	2550	20220923	-23.80	1679	20230726	15.72	2270	-14.41	20230221	1679	15.72	20230726	2550	-23.80	20220923	1679	15.72	20230726	0.50	N	007280	500	302 억	140525	N	N	0	N	N
47	20230920	110212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1943	-17	5	-0.87	5948407	3052	21.33	1960	1962	1940	2545	1372	1960	1949.02	0.23	-184	1976	1967	1951	1942	1926	1972	1947	303	585	500	1410	1	1	60589598	1177	2.93	0.58	12	0.01	664.00	3322.00	2550	20220923	-23.80	1679	20230726	15.72	2270	-14.41	20230221	1679	15.72	20230726	2550	-23.80	20220923	1679	15.72	20230726	0.50	N	007280	500	302 억	140525	N	N	0	N	N
48	20230920	100210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1959	-1	5	-0.05	3121732	1598	11.17	1960	1962	1940	2545	1372	1960	1953.52	0.23	-184	1976	1967	1951	1942	1926	1972	1947	303	585	500	1410	1	1	60589598	1187	2.95	0.59	12	0.00	664.00	3322.00	2550	20220923	-23.18	1679	20230726	16.68	2270	-13.70	20230221	1679	16.68	20230726	2550	-23.18	20220923	1679	16.68	20230726	0.50	N	007280	500	302 억	140525	N	N	0	N	N
49	20230920	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	0	3	0.00	1052525	537	3.75	1960	1962	1959	2545	1372	1960	1960.01	0.23	-98	1976	1967	1951	1942	1926	1972	1947	303	585	500	1410	1	1	60589598	1188	2.95	0.59	12	0.00	664.00	3322.00	2550	20220923	-23.14	1679	20230726	16.74	2270	-13.66	20230221	1679	16.74	20230726	2550	-23.14	20220923	1679	16.74	20230726	0.50	N	007280	500	302 억	140525	N	N	0	N	N
50	20230919	160210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	0	3	0.00	27858224	14307	49.51	1958	1960	1935	2545	1372	1960	1947.17	0.23	-873	2000	1979	1952	1931	1904	1966	1918	303	585	500	1410	1	1	60589598	1188	2.95	0.59	12	0.02	664.00	3322.00	2550	20220923	-23.14	1679	20230726	16.74	2270	-13.66	20230221	1679	16.74	20230726	2570	-23.74	20220919	1679	16.74	20230726	0.50	N	007280	500	302 억	141311	N	N	0	N	N
51	20230919	150211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1950	-10	5	-0.51	21872146	11241	38.90	1958	1960	1935	2545	1372	1960	1945.75	0.23	-209	2000	1979	1952	1931	1904	1966	1918	303	585	500	1410	1	1	60589598	1181	2.94	0.59	12	0.02	664.00	3322.00	2550	20220923	-23.53	1679	20230726	16.14	2270	-14.10	20230221	1679	16.14	20230726	2570	-24.12	20220919	1679	16.14	20230726	0.50	N	007280	500	302 억	141311	N	N	0	N	N
52	20230919	140208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1946	-14	5	-0.71	9021806	4641	16.06	1958	1960	1935	2545	1372	1960	1943.94	0.23	-157	2000	1979	1952	1931	1904	1966	1918	303	585	500	1410	1	1	60589598	1179	2.93	0.59	12	0.01	664.00	3322.00	2550	20220923	-23.69	1679	20230726	15.90	2270	-14.27	20230221	1679	15.90	20230726	2570	-24.28	20220919	1679	15.90	20230726	0.50	N	007280	500	302 억	141311	N	N	0	N	N
53	20230919	130208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1946	-14	5	-0.71	8913033	4585	15.87	1958	1960	1935	2545	1372	1960	1943.95	0.23	-155	2000	1979	1952	1931	1904	1966	1918	303	585	500	1410	1	1	60589598	1179	2.93	0.59	12	0.01	664.00	3322.00	2550	20220923	-23.69	1679	20230726	15.90	2270	-14.27	20230221	1679	15.90	20230726	2570	-24.28	20220919	1679	15.90	20230726	0.50	N	007280	500	302 억	141311	N	N	0	N	N
54	20230919	120213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1947	-13	5	-0.66	8703758	4477	15.49	1958	1960	1937	2545	1372	1960	1944.10	0.23	-152	2000	1979	1952	1931	1904	1966	1918	303	585	500	1410	1	1	60589598	1180	2.93	0.59	12	0.01	664.00	3322.00	2550	20220923	-23.65	1679	20230726	15.96	2270	-14.23	20230221	1679	15.96	20230726	2570	-24.24	20220919	1679	15.96	20230726	0.50	N	007280	500	302 억	141311	N	N	0	N	N
55	20230919	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1950	-10	5	-0.51	8230537	4233	14.65	1958	1960	1939	2545	1372	1960	1944.37	0.23	-143	2000	1979	1952	1931	1904	1966	1918	303	585	500	1410	1	1	60589598	1181	2.94	0.59	12	0.01	664.00	3322.00	2550	20220923	-23.53	1679	20230726	16.14	2270	-14.10	20230221	1679	16.14	20230726	2570	-24.12	20220919	1679	16.14	20230726	0.50	N	007280	500	302 억	141311	N	N	0	N	N
56	20230919	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1944	-16	5	-0.82	1503386	771	2.67	1958	1960	1944	2545	1372	1960	1949.92	0.23	-48	2000	1979	1952	1931	1904	1966	1918	303	585	500	1410	1	1	60589598	1178	2.93	0.59	12	0.00	664.00	3322.00	2550	20220923	-23.76	1679	20230726	15.78	2270	-14.36	20230221	1679	15.78	20230726	2570	-24.36	20220919	1679	15.78	20230726	0.50	N	007280	500	302 억	141311	N	N	0	N	N
57	20230919	090211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1958	-2	5	-0.10	127270	65	0.22	1958	1958	1958	2545	1372	1960	1958.00	0.23	-25	2000	1979	1952	1931	1904	1966	1918	303	585	500	1410	1	1	60589598	1186	2.95	0.59	12	0.00	664.00	3322.00	2550	20220923	-23.22	1679	20230726	16.62	2270	-13.74	20230221	1679	16.62	20230726	2570	-23.81	20220919	1679	16.62	20230726	0.50	N	007280	500	302 억	141311	N	N	0	N	N
58	20230918	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	-14	5	-0.71	56317833	28900	130.37	1973	1973	1925	2565	1382	1974	1948.71	0.24	-1122	2006	1989	1971	1954	1936	1981	1946	303	591	500	1420	1	1	60589598	1188	2.95	0.59	12	0.05	664.00	3322.00	2570	20220919	-23.74	1679	20230726	16.74	2270	-13.66	20230221	1679	16.74	20230726	2570	-23.74	20220919	1679	16.74	20230726	0.50	N	007280	500	302 억	142480	N	N	1	N	N
59	20230918	150208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1949	-25	5	-1.27	44752244	22973	103.64	1973	1973	1935	2565	1382	1974	1948.04	0.24	1604	2006	1989	1971	1954	1936	1981	1946	303	591	500	1420	1	1	60589598	1181	2.94	0.59	12	0.04	664.00	3322.00	2570	20220919	-24.16	1679	20230726	16.08	2270	-14.14	20230221	1679	16.08	20230726	2570	-24.16	20220919	1679	16.08	20230726	0.50	N	007280	500	302 억	142480	N	N	1	N	N
60	20230918	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1954	-20	5	-1.01	32933731	16881	76.15	1973	1973	1941	2565	1382	1974	1950.93	0.24	-1299	2006	1989	1971	1954	1936	1981	1946	303	591	500	1420	1	1	60589598	1184	2.94	0.59	12	0.03	664.00	3322.00	2570	20220919	-23.97	1679	20230726	16.38	2270	-13.92	20230221	1679	16.38	20230726	2570	-23.97	20220919	1679	16.38	20230726	0.50	N	007280	500	302 억	142480	N	N	1	N	N
61	20230918	130214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1956	-18	5	-0.91	21725922	11131	50.21	1973	1973	1945	2565	1382	1974	1951.84	0.24	-711	2006	1989	1971	1954	1936	1981	1946	303	591	500	1420	1	1	60589598	1185	2.95	0.59	12	0.02	664.00	3322.00	2570	20220919	-23.89	1679	20230726	16.50	2270	-13.83	20230221	1679	16.50	20230726	2570	-23.89	20220919	1679	16.50	20230726	0.50	N	007280	500	302 억	142480	N	N	1	N	N
62	20230918	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1955	-19	5	-0.96	20213401	10357	46.72	1973	1973	1945	2565	1382	1974	1951.67	0.24	-399	2006	1989	1971	1954	1936	1981	1946	303	591	500	1420	1	1	60589598	1185	2.94	0.59	12	0.02	664.00	3322.00	2570	20220919	-23.93	1679	20230726	16.44	2270	-13.88	20230221	1679	16.44	20230726	2570	-23.93	20220919	1679	16.44	20230726	0.50	N	007280	500	302 억	142480	N	N	1	N	N
63	20230918	110211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1951	-23	5	-1.17	10335533	5286	23.85	1973	1973	1951	2565	1382	1974	1955.27	0.24	-194	2006	1989	1971	1954	1936	1981	1946	303	591	500	1420	1	1	60589598	1182	2.94	0.59	12	0.01	664.00	3322.00	2570	20220919	-24.09	1679	20230726	16.20	2270	-14.05	20230221	1679	16.20	20230726	2570	-24.09	20220919	1679	16.20	20230726	0.50	N	007280	500	302 억	142480	N	N	1	N	N
64	20230918	100209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1956	-18	5	-0.91	4544463	2321	10.47	1973	1973	1955	2565	1382	1974	1957.98	0.24	-195	2006	1989	1971	1954	1936	1981	1946	303	591	500	1420	1	1	60589598	1185	2.95	0.59	12	0.00	664.00	3322.00	2570	20220919	-23.89	1679	20230726	16.50	2270	-13.83	20230221	1679	16.50	20230726	2570	-23.89	20220919	1679	16.50	20230726	0.50	N	007280	500	302 억	142480	N	N	1	N	N
65	20230918	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1957	-17	5	-0.86	241647	123	0.55	1973	1973	1957	2565	1382	1974	1964.61	0.24	-11	2006	1989	1971	1954	1936	1981	1946	303	591	500	1420	1	1	60589598	1186	2.95	0.59	12	0.00	664.00	3322.00	2570	20220919	-23.85	1679	20230726	16.56	2270	-13.79	20230221	1679	16.56	20230726	2570	-23.85	20220919	1679	16.56	20230726	0.50	N	007280	500	302 억	142480	N	N	1	N	N
66	20230915	160210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1974	21	2	1.08	43473934	22162	166.33	1988	1988	1953	2535	1368	1953	1961.64	0.24	-2084	2007	1980	1966	1939	1925	1973	1932	303	582	500	1400	1	1	60589598	1196	2.97	0.59	12	0.04	664.00	3322.00	2630	20220916	-24.94	1679	20230726	17.57	2270	-13.04	20230221	1679	17.57	20230726	2630	-24.94	20220916	1679	17.57	20230726	0.54	N	007280	500	302 억	144556	N	N	1	N	N
67	20230915	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1958	5	2	0.26	39551241	20173	151.40	1988	1988	1953	2535	1368	1953	1960.60	0.24	-1447	2007	1980	1966	1939	1925	1973	1932	303	582	500	1400	1	1	60589598	1186	2.95	0.59	12	0.03	664.00	3322.00	2630	20220916	-25.55	1679	20230726	16.62	2270	-13.74	20230221	1679	16.62	20230726	2630	-25.55	20220916	1679	16.62	20230726	0.54	N	007280	500	302 억	144556	N	N	148	N	N
68	20230915	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	7	2	0.36	32938729	16806	126.13	1988	1988	1953	2535	1368	1953	1959.94	0.24	-1167	2007	1980	1966	1939	1925	1973	1932	303	582	500	1400	1	1	60589598	1188	2.95	0.59	12	0.03	664.00	3322.00	2630	20220916	-25.48	1679	20230726	16.74	2270	-13.66	20230221	1679	16.74	20230726	2630	-25.48	20220916	1679	16.74	20230726	0.54	N	007280	500	302 억	144556	N	N	148	N	N
69	20230915	130206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1955	2	2	0.10	26705546	13627	102.27	1988	1988	1953	2535	1368	1953	1959.75	0.24	-1325	2007	1980	1966	1939	1925	1973	1932	303	582	500	1400	1	1	60589598	1185	2.94	0.59	12	0.02	664.00	3322.00	2630	20220916	-25.67	1679	20230726	16.44	2270	-13.88	20230221	1679	16.44	20230726	2630	-25.67	20220916	1679	16.44	20230726	0.54	N	007280	500	302 억	144556	N	N	148	N	N
70	20230915	120211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1957	4	2	0.20	20996825	10709	80.37	1988	1988	1953	2535	1368	1953	1960.67	0.24	7	2007	1980	1966	1939	1925	1973	1932	303	582	500	1400	1	1	60589598	1186	2.95	0.59	12	0.02	664.00	3322.00	2630	20220916	-25.59	1679	20230726	16.56	2270	-13.79	20230221	1679	16.56	20230726	2630	-25.59	20220916	1679	16.56	20230726	0.54	N	007280	500	302 억	144556	N	N	148	N	N
71	20230915	110213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1961	8	2	0.41	11605098	5919	44.42	1988	1988	1953	2535	1368	1953	1960.65	0.24	7	2007	1980	1966	1939	1925	1973	1932	303	582	500	1400	1	1	60589598	1188	2.95	0.59	12	0.01	664.00	3322.00	2630	20220916	-25.44	1679	20230726	16.80	2270	-13.61	20230221	1679	16.80	20230726	2630	-25.44	20220916	1679	16.80	20230726	0.54	N	007280	500	302 억	144556	N	N	148	N	N
72	20230915	100213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1961	8	2	0.41	4441943	2265	17.00	1988	1988	1953	2535	1368	1953	1961.12	0.24	8	2007	1980	1966	1939	1925	1973	1932	303	582	500	1400	1	1	60589598	1188	2.95	0.59	12	0.00	664.00	3322.00	2630	20220916	-25.44	1679	20230726	16.80	2270	-13.61	20230221	1679	16.80	20230726	2630	-25.44	20220916	1679	16.80	20230726	0.54	N	007280	500	302 억	144556	N	N	148	N	N
73	20230915	090212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1959	6	2	0.31	150093	76	0.57	1988	1988	1958	2535	1368	1953	1974.91	0.24	26	2007	1980	1966	1939	1925	1973	1932	303	582	500	1400	1	1	60589598	1187	2.95	0.59	12	0.00	664.00	3322.00	2630	20220916	-25.51	1679	20230726	16.68	2270	-13.70	20230221	1679	16.68	20230726	2630	-25.51	20220916	1679	16.68	20230726	0.54	N	007280	500	302 억	144556	N	N	148	N	N
74	20230914	160211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1953	-32	5	-1.61	26102773	13322	33.82	1963	1993	1952	2580	1390	1985	1959.38	0.24	-169	2040	2012	1977	1949	1914	1995	1932	303	595	500	1420	1	1	60589598	1183	2.94	0.59	12	0.02	664.00	3322.00	2630	20220916	-25.74	1679	20230726	16.32	2270	-13.96	20230221	1679	16.32	20230726	2630	-25.74	20220916	1679	16.32	20230726	0.55	N	007280	500	302 억	145085	N	N	148	N	N
75	20230914	150208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1966	-19	5	-0.96	19189772	9784	24.84	1963	1993	1953	2580	1390	1985	1961.34	0.24	-65	2040	2012	1977	1949	1914	1995	1932	303	595	500	1420	1	1	60589598	1191	2.96	0.59	12	0.02	664.00	3322.00	2630	20220916	-25.25	1679	20230726	17.09	2270	-13.39	20230221	1679	17.09	20230726	2630	-25.25	20220916	1679	17.09	20230726	0.55	N	007280	500	302 억	145085	N	N	3	N	N
76	20230914	140206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1963	-22	5	-1.11	13361167	6813	17.30	1963	1993	1954	2580	1390	1985	1961.13	0.24	-201	2040	2012	1977	1949	1914	1995	1932	303	595	500	1420	1	1	60589598	1189	2.96	0.59	12	0.01	664.00	3322.00	2630	20220916	-25.36	1679	20230726	16.91	2270	-13.52	20230221	1679	16.91	20230726	2630	-25.36	20220916	1679	16.91	20230726	0.55	N	007280	500	302 억	145085	N	N	3	N	N
77	20230914	130206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1966	-19	5	-0.96	12055043	6147	15.61	1963	1993	1954	2580	1390	1985	1961.13	0.24	-199	2040	2012	1977	1949	1914	1995	1932	303	595	500	1420	1	1	60589598	1191	2.96	0.59	12	0.01	664.00	3322.00	2630	20220916	-25.25	1679	20230726	17.09	2270	-13.39	20230221	1679	17.09	20230726	2630	-25.25	20220916	1679	17.09	20230726	0.55	N	007280	500	302 억	145085	N	N	3	N	N
78	20230914	120211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1963	-22	5	-1.11	11383691	5805	14.74	1963	1993	1954	2580	1390	1985	1961.01	0.24	-199	2040	2012	1977	1949	1914	1995	1932	303	595	500	1420	1	1	60589598	1189	2.96	0.59	12	0.01	664.00	3322.00	2630	20220916	-25.36	1679	20230726	16.91	2270	-13.52	20230221	1679	16.91	20230726	2630	-25.36	20220916	1679	16.91	20230726	0.55	N	007280	500	302 억	145085	N	N	3	N	N
79	20230914	110209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1959	-26	5	-1.31	10027276	5114	12.98	1963	1993	1954	2580	1390	1985	1960.75	0.24	-199	2040	2012	1977	1949	1914	1995	1932	303	595	500	1420	1	1	60589598	1187	2.95	0.59	12	0.01	664.00	3322.00	2630	20220916	-25.51	1679	20230726	16.68	2270	-13.70	20230221	1679	16.68	20230726	2630	-25.51	20220916	1679	16.68	20230726	0.55	N	007280	500	302 억	145085	N	N	3	N	N
80	20230914	100205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	-25	5	-1.26	9665900	4930	12.52	1963	1993	1954	2580	1390	1985	1960.63	0.24	-198	2040	2012	1977	1949	1914	1995	1932	303	595	500	1420	1	1	60589598	1188	2.95	0.59	12	0.01	664.00	3322.00	2630	20220916	-25.48	1679	20230726	16.74	2270	-13.66	20230221	1679	16.74	20230726	2630	-25.48	20220916	1679	16.74	20230726	0.55	N	007280	500	302 억	145085	N	N	3	N	N
81	20230914	090208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	-25	5	-1.26	1306512	666	1.69	1963	1963	1960	2580	1390	1985	1961.73	0.24	-79	2040	2012	1977	1949	1914	1995	1932	303	595	500	1420	1	1	60589598	1188	2.95	0.59	12	0.00	664.00	3322.00	2630	20220916	-25.48	1679	20230726	16.74	2270	-13.66	20230221	1679	16.74	20230726	2630	-25.48	20220916	1679	16.74	20230726	0.55	N	007280	500	302 억	145085	N	N	3	N	N
82	20230913	160210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1985	-14	5	-0.70	77423787	39389	140.92	2005	2005	1942	2595	1400	1999	1965.62	0.24	-2730	2017	2008	2001	1992	1985	2004	1988	303	596	500	1430	1	1	60589598	1203	2.99	0.60	12	0.07	664.00	3322.00	2630	20220916	-24.52	1679	20230726	18.23	2270	-12.56	20230221	1679	18.23	20230726	2630	-24.52	20220916	1679	18.23	20230726	0.55	N	007280	500	302 억	147815	N	N	3	N	N
83	20230913	150206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1945	-54	5	-2.70	64316001	32695	116.97	2005	2005	1945	2595	1400	1999	1967.15	0.24	-2249	2017	2008	2001	1992	1985	2004	1988	303	596	500	1430	1	1	60589598	1178	2.93	0.59	12	0.05	664.00	3322.00	2630	20220916	-26.05	1679	20230726	15.84	2270	-14.32	20230221	1679	15.84	20230726	2630	-26.05	20220916	1679	15.84	20230726	0.55	N	007280	500	302 억	147815	N	N	2	N	N
84	20230913	140210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1962	-37	5	-1.85	47949009	24306	86.96	2005	2005	1962	2595	1400	1999	1972.72	0.24	-1271	2017	2008	2001	1992	1985	2004	1988	303	596	500	1430	1	1	60589598	1189	2.95	0.59	12	0.04	664.00	3322.00	2630	20220916	-25.40	1679	20230726	16.86	2270	-13.57	20230221	1679	16.86	20230726	2630	-25.40	20220916	1679	16.86	20230726	0.55	N	007280	500	302 억	147815	N	N	2	N	N
85	20230913	130204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1970	-29	5	-1.45	36376677	18413	65.88	2005	2005	1969	2595	1400	1999	1975.60	0.24	-1271	2017	2008	2001	1992	1985	2004	1988	303	596	500	1430	1	1	60589598	1194	2.97	0.59	12	0.03	664.00	3322.00	2630	20220916	-25.10	1679	20230726	17.33	2270	-13.22	20230221	1679	17.33	20230726	2630	-25.10	20220916	1679	17.33	20230726	0.55	N	007280	500	302 억	147815	N	N	2	N	N
86	20230913	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1974	-25	5	-1.25	32620294	16506	59.05	2005	2005	1972	2595	1400	1999	1976.27	0.24	-560	2017	2008	2001	1992	1985	2004	1988	303	596	500	1430	1	1	60589598	1196	2.97	0.59	12	0.03	664.00	3322.00	2630	20220916	-24.94	1679	20230726	17.57	2270	-13.04	20230221	1679	17.57	20230726	2630	-24.94	20220916	1679	17.57	20230726	0.55	N	007280	500	302 억	147815	N	N	2	N	N
87	20230913	110208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1975	-24	5	-1.20	17805325	8995	32.18	2005	2005	1974	2595	1400	1999	1979.47	0.24	-560	2017	2008	2001	1992	1985	2004	1988	303	596	500	1430	1	1	60589598	1197	2.97	0.59	12	0.01	664.00	3322.00	2630	20220916	-24.90	1679	20230726	17.63	2270	-13.00	20230221	1679	17.63	20230726	2630	-24.90	20220916	1679	17.63	20230726	0.55	N	007280	500	302 억	147815	N	N	2	N	N
88	20230913	100206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1988	-11	5	-0.55	10651173	5375	19.23	2005	2005	1977	2595	1400	1999	1981.61	0.24	362	2017	2008	2001	1992	1985	2004	1988	303	596	500	1430	1	1	60589598	1205	2.99	0.60	12	0.01	664.00	3322.00	2630	20220916	-24.41	1679	20230726	18.40	2270	-12.42	20230221	1679	18.40	20230726	2630	-24.41	20220916	1679	18.40	20230726	0.55	N	007280	500	302 억	147815	N	N	2	N	N
89	20230913	090206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	6	2	0.30	525203	262	0.94	2005	2005	1998	2595	1400	1999	2004.59	0.24	-5	2017	2008	2001	1992	1985	2004	1988	303	596	500	1430	5	1	60589598	1215	3.02	0.60	12	0.00	664.00	3322.00	2630	20220916	-23.76	1679	20230726	19.42	2270	-11.67	20230221	1679	19.42	20230726	2630	-23.76	20220916	1679	19.42	20230726	0.55	N	007280	500	302 억	147815	N	N	2	N	N
90	20230912	160206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1999	0	3	0.00	55908031	27951	55.41	2010	2010	1994	2595	1400	1999	2000.22	0.25	-1376	2023	2011	1993	1981	1963	2002	1972	303	596	500	1430	1	1	60589598	1211	3.01	0.60	12	0.05	664.00	3322.00	2630	20220916	-23.99	1679	20230726	19.06	2270	-11.94	20230221	1679	19.06	20230726	2630	-23.99	20220916	1679	19.06	20230726	0.55	N	007280	500	302 억	149231	N	N	2	N	N
91	20230912	150207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1998	-1	5	-0.05	53260845	26624	52.78	2010	2010	1994	2595	1400	1999	2000.48	0.25	-858	2023	2011	1993	1981	1963	2002	1972	303	596	500	1430	1	1	60589598	1211	3.01	0.60	12	0.04	664.00	3322.00	2630	20220916	-24.03	1679	20230726	19.00	2270	-11.98	20230221	1679	19.00	20230726	2630	-24.03	20220916	1679	19.00	20230726	0.55	N	007280	500	302 억	149231	N	N	8	N	N
92	20230912	140206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1994	-5	5	-0.25	52677254	26332	52.20	2010	2010	1994	2595	1400	1999	2000.50	0.25	-743	2023	2011	1993	1981	1963	2002	1972	303	596	500	1430	1	1	60589598	1208	3.00	0.60	12	0.04	664.00	3322.00	2630	20220916	-24.18	1679	20230726	18.76	2270	-12.16	20230221	1679	18.76	20230726	2630	-24.18	20220916	1679	18.76	20230726	0.55	N	007280	500	302 억	149231	N	N	8	N	N
93	20230912	130207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	1	2	0.05	43376783	21676	42.97	2010	2010	1998	2595	1400	1999	2001.14	0.25	-743	2023	2011	1993	1981	1963	2002	1972	303	596	500	1430	5	1	60589598	1212	3.01	0.60	12	0.04	664.00	3322.00	2630	20220916	-23.95	1679	20230726	19.12	2270	-11.89	20230221	1679	19.12	20230726	2630	-23.95	20220916	1679	19.12	20230726	0.55	N	007280	500	302 억	149231	N	N	8	N	N
94	20230912	120203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	1	2	0.05	37379953	18677	37.02	2010	2010	1998	2595	1400	1999	2001.39	0.25	-756	2023	2011	1993	1981	1963	2002	1972	303	596	500	1430	5	1	60589598	1212	3.01	0.60	12	0.03	664.00	3322.00	2630	20220916	-23.95	1679	20230726	19.12	2270	-11.89	20230221	1679	19.12	20230726	2630	-23.95	20220916	1679	19.12	20230726	0.55	N	007280	500	302 억	149231	N	N	8	N	N
95	20230912	110205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1998	-1	5	-0.05	20517027	10242	20.30	2010	2010	1998	2595	1400	1999	2003.22	0.25	-859	2023	2011	1993	1981	1963	2002	1972	303	596	500	1430	1	1	60589598	1211	3.01	0.60	12	0.02	664.00	3322.00	2630	20220916	-24.03	1679	20230726	19.00	2270	-11.98	20230221	1679	19.00	20230726	2630	-24.03	20220916	1679	19.00	20230726	0.55	N	007280	500	302 억	149231	N	N	8	N	N
96	20230912	100205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2005	6	2	0.30	8169837	4071	8.07	2010	2010	1999	2595	1400	1999	2006.84	0.25	1	2023	2011	1993	1981	1963	2002	1972	303	596	500	1430	5	1	60589598	1215	3.02	0.60	12	0.01	664.00	3322.00	2630	20220916	-23.76	1679	20230726	19.42	2270	-11.67	20230221	1679	19.42	20230726	2630	-23.76	20220916	1679	19.42	20230726	0.55	N	007280	500	302 억	149231	N	N	8	N	N
97	20230912	090207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	1	2	0.05	46210	23	0.05	2010	2010	2000	2595	1400	1999	2009.13	0.25	-2	2023	2011	1993	1981	1963	2002	1972	303	596	500	1430	5	1	60589598	1212	3.01	0.60	12	0.00	664.00	3322.00	2630	20220916	-23.95	1679	20230726	19.12	2270	-11.89	20230221	1679	19.12	20230726	2630	-23.95	20220916	1679	19.12	20230726	0.55	N	007280	500	302 억	149231	N	N	8	N	N
98	20230911	160203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1999	28	2	1.42	95441275	47944	370.45	2000	2005	1975	2560	1380	1971	1990.68	0.25	-2487	1995	1983	1975	1963	1955	1989	1969	303	589	500	1410	1	1	60589598	1211	3.01	0.60	12	0.08	664.00	3322.00	2630	20220916	-23.99	1679	20230726	19.06	2270	-11.94	20230221	1679	19.06	20230726	2630	-23.99	20220916	1679	19.06	20230726	0.56	N	007280	500	302 억	151718	N	N	8	N	N
99	20230911	150206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1991	20	2	1.01	76684166	38548	297.85	2000	2005	1975	2560	1380	1971	1989.32	0.25	-4524	1995	1983	1975	1963	1955	1989	1969	303	589	500	1410	1	1	60589598	1206	3.00	0.60	12	0.06	664.00	3322.00	2630	20220916	-24.30	1679	20230726	18.58	2270	-12.29	20230221	1679	18.58	20230726	2630	-24.30	20220916	1679	18.58	20230726	0.56	N	007280	500	302 억	151718	N	N	10	N	N
100	20230911	140207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1991	20	2	1.01	66432432	33399	258.07	2000	2005	1975	2560	1380	1971	1989.05	0.25	-3928	1995	1983	1975	1963	1955	1989	1969	303	589	500	1410	1	1	60589598	1206	3.00	0.60	12	0.06	664.00	3322.00	2630	20220916	-24.30	1679	20230726	18.58	2270	-12.29	20230221	1679	18.58	20230726	2630	-24.30	20220916	1679	18.58	20230726	0.56	N	007280	500	302 억	151718	N	N	10	N	N
101	20230911	130207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1990	19	2	0.96	45531962	22897	176.92	2000	2005	1975	2560	1380	1971	1988.56	0.25	-4244	1995	1983	1975	1963	1955	1989	1969	303	589	500	1410	1	1	60589598	1206	3.00	0.60	12	0.04	664.00	3322.00	2630	20220916	-24.33	1679	20230726	18.52	2270	-12.33	20230221	1679	18.52	20230726	2630	-24.33	20220916	1679	18.52	20230726	0.56	N	007280	500	302 억	151718	N	N	10	N	N
102	20230911	120209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1988	17	2	0.86	31636002	15911	122.94	2000	2005	1975	2560	1380	1971	1988.31	0.25	-4194	1995	1983	1975	1963	1955	1989	1969	303	589	500	1410	1	1	60589598	1205	2.99	0.60	12	0.03	664.00	3322.00	2630	20220916	-24.41	1679	20230726	18.40	2270	-12.42	20230221	1679	18.40	20230726	2630	-24.41	20220916	1679	18.40	20230726	0.56	N	007280	500	302 억	151718	N	N	10	N	N
103	20230911	110205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1985	14	2	0.71	22140114	11130	86.00	2000	2005	1975	2560	1380	1971	1989.23	0.25	-1039	1995	1983	1975	1963	1955	1989	1969	303	589	500	1410	1	1	60589598	1203	2.99	0.60	12	0.02	664.00	3322.00	2630	20220916	-24.52	1679	20230726	18.23	2270	-12.56	20230221	1679	18.23	20230726	2630	-24.52	20220916	1679	18.23	20230726	0.56	N	007280	500	302 억	151718	N	N	10	N	N
104	20230911	100203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1975	4	2	0.20	14027236	7042	54.41	2000	2005	1975	2560	1380	1971	1991.94	0.25	-966	1995	1983	1975	1963	1955	1989	1969	303	589	500	1410	1	1	60589598	1197	2.97	0.59	12	0.01	664.00	3322.00	2630	20220916	-24.90	1679	20230726	17.63	2270	-13.00	20230221	1679	17.63	20230726	2630	-24.90	20220916	1679	17.63	20230726	0.56	N	007280	500	302 억	151718	N	N	10	N	N
105	20230911	090203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	29	2	1.47	474000	237	1.83	2000	2000	2000	2560	1380	1971	2000.00	0.25	0	1995	1983	1975	1963	1955	1989	1969	303	589	500	1410	5	1	60589598	1212	3.01	0.60	12	0.00	664.00	3322.00	2630	20220916	-23.95	1679	20230726	19.12	2270	-11.89	20230221	1679	19.12	20230726	2630	-23.95	20220916	1679	19.12	20230726	0.56	N	007280	500	302 억	151718	N	N	10	N	N
106	20230908	160206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1971	-18	5	-0.90	25470296	12907	31.10	1967	1987	1967	2585	1393	1989	1973.37	0.25	34	2003	1995	1985	1977	1967	1991	1973	303	596	500	1430	1	1	60589598	1194	2.97	0.59	12	0.02	664.00	3322.00	2630	20220916	-25.06	1679	20230726	17.39	2270	-13.17	20230221	1679	17.39	20230726	2630	-25.06	20220916	1679	17.39	20230726	0.55	N	007280	500	302 억	151684	N	N	10	N	N
107	20230908	150205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1978	-11	5	-0.55	20008242	10136	24.42	1967	1987	1967	2585	1393	1989	1973.98	0.25	63	2003	1995	1985	1977	1967	1991	1973	303	596	500	1430	1	1	60589598	1198	2.98	0.60	12	0.02	664.00	3322.00	2630	20220916	-24.79	1679	20230726	17.81	2270	-12.86	20230221	1679	17.81	20230726	2630	-24.79	20220916	1679	17.81	20230726	0.55	N	007280	500	302 억	151684	N	N	15	N	N
108	20230908	140205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1972	-17	5	-0.85	16186032	8201	19.76	1967	1987	1967	2585	1393	1989	1973.67	0.25	402	2003	1995	1985	1977	1967	1991	1973	303	596	500	1430	1	1	60589598	1195	2.97	0.59	12	0.01	664.00	3322.00	2630	20220916	-25.02	1679	20230726	17.45	2270	-13.13	20230221	1679	17.45	20230726	2630	-25.02	20220916	1679	17.45	20230726	0.55	N	007280	500	302 억	151684	N	N	15	N	N
109	20230908	130207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1972	-17	5	-0.85	14444756	7318	17.63	1967	1987	1967	2585	1393	1989	1973.87	0.25	402	2003	1995	1985	1977	1967	1991	1973	303	596	500	1430	1	1	60589598	1195	2.97	0.59	12	0.01	664.00	3322.00	2630	20220916	-25.02	1679	20230726	17.45	2270	-13.13	20230221	1679	17.45	20230726	2630	-25.02	20220916	1679	17.45	20230726	0.55	N	007280	500	302 억	151684	N	N	15	N	N
110	20230908	120209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1980	-9	5	-0.45	10456920	5295	12.76	1967	1987	1967	2585	1393	1989	1974.87	0.25	402	2003	1995	1985	1977	1967	1991	1973	303	596	500	1430	1	1	60589598	1200	2.98	0.60	12	0.01	664.00	3322.00	2630	20220916	-24.71	1679	20230726	17.93	2270	-12.78	20230221	1679	17.93	20230726	2630	-24.71	20220916	1679	17.93	20230726	0.55	N	007280	500	302 억	151684	N	N	15	N	N
111	20230908	110206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1973	-16	5	-0.80	9491460	4806	11.58	1967	1987	1967	2585	1393	1989	1974.92	0.25	402	2003	1995	1985	1977	1967	1991	1973	303	596	500	1430	1	1	60589598	1195	2.97	0.59	12	0.01	664.00	3322.00	2630	20220916	-24.98	1679	20230726	17.51	2270	-13.08	20230221	1679	17.51	20230726	2630	-24.98	20220916	1679	17.51	20230726	0.55	N	007280	500	302 억	151684	N	N	15	N	N
112	20230908	100205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1983	-6	5	-0.30	4616433	2337	5.63	1967	1987	1967	2585	1393	1989	1975.37	0.25	580	2003	1995	1985	1977	1967	1991	1973	303	596	500	1430	1	1	60589598	1201	2.99	0.60	12	0.00	664.00	3322.00	2630	20220916	-24.60	1679	20230726	18.11	2270	-12.64	20230221	1679	18.11	20230726	2630	-24.60	20220916	1679	18.11	20230726	0.55	N	007280	500	302 억	151684	N	N	15	N	N
113	20230908	090209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1971	-18	5	-0.90	222315	113	0.27	1967	1971	1967	2585	1393	1989	1967.39	0.25	11	2003	1995	1985	1977	1967	1991	1973	303	596	500	1430	1	1	60589598	1194	2.97	0.59	12	0.00	664.00	3322.00	2630	20220916	-25.06	1679	20230726	17.39	2270	-13.17	20230221	1679	17.39	20230726	2630	-25.06	20220916	1679	17.39	20230726	0.55	N	007280	500	302 억	151684	N	N	15	N	N
114	20230907	160206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1989	-4	5	-0.20	82135322	41500	65.88	1993	1993	1975	2590	1396	1993	1979.16	0.26	-3934	2027	2010	1988	1971	1949	2018	1979	303	597	500	1430	1	1	60589598	1205	3.00	0.60	12	0.07	664.00	3322.00	2630	20220916	-24.37	1679	20230726	18.46	2270	-12.38	20230221	1679	18.46	20230726	2630	-24.37	20220916	1679	18.46	20230726	0.54	N	007280	500	302 억	155216	N	N	15	N	N
115	20230907	150204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1985	-8	5	-0.40	81383332	41121	65.28	1993	1993	1975	2590	1396	1993	1979.12	0.26	-3933	2027	2010	1988	1971	1949	2018	1979	303	597	500	1430	1	1	60589598	1203	2.99	0.60	12	0.07	664.00	3322.00	2630	20220916	-24.52	1679	20230726	18.23	2270	-12.56	20230221	1679	18.23	20230726	2630	-24.52	20220916	1679	18.23	20230726	0.54	N	007280	500	302 억	155216	N	N	22	N	N
116	20230907	140204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1981	-12	5	-0.60	64267310	32484	51.57	1993	1993	1975	2590	1396	1993	1978.43	0.26	-3933	2027	2010	1988	1971	1949	2018	1979	303	597	500	1430	1	1	60589598	1200	2.98	0.60	12	0.05	664.00	3322.00	2630	20220916	-24.68	1679	20230726	17.99	2270	-12.73	20230221	1679	17.99	20230726	2630	-24.68	20220916	1679	17.99	20230726	0.54	N	007280	500	302 억	155216	N	N	22	N	N
117	20230907	130206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1983	-10	5	-0.50	58463589	29553	46.91	1993	1993	1975	2590	1396	1993	1978.26	0.26	-2777	2027	2010	1988	1971	1949	2018	1979	303	597	500	1430	1	1	60589598	1201	2.99	0.60	12	0.05	664.00	3322.00	2630	20220916	-24.60	1679	20230726	18.11	2270	-12.64	20230221	1679	18.11	20230726	2630	-24.60	20220916	1679	18.11	20230726	0.54	N	007280	500	302 억	155216	N	N	22	N	N
118	20230907	120207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1980	-13	5	-0.65	43656149	22061	35.02	1993	1993	1975	2590	1396	1993	1978.88	0.26	-2764	2027	2010	1988	1971	1949	2018	1979	303	597	500	1430	1	1	60589598	1200	2.98	0.60	12	0.04	664.00	3322.00	2630	20220916	-24.71	1679	20230726	17.93	2270	-12.78	20230221	1679	17.93	20230726	2630	-24.71	20220916	1679	17.93	20230726	0.54	N	007280	500	302 억	155216	N	N	22	N	N
119	20230907	110205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1983	-10	5	-0.50	34450602	17404	27.63	1993	1993	1976	2590	1396	1993	1979.46	0.26	-2598	2027	2010	1988	1971	1949	2018	1979	303	597	500	1430	1	1	60589598	1201	2.99	0.60	12	0.03	664.00	3322.00	2630	20220916	-24.60	1679	20230726	18.11	2270	-12.64	20230221	1679	18.11	20230726	2630	-24.60	20220916	1679	18.11	20230726	0.54	N	007280	500	302 억	155216	N	N	22	N	N
120	20230907	100204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1979	-14	5	-0.70	16188630	8167	12.96	1993	1993	1977	2590	1396	1993	1982.20	0.26	-942	2027	2010	1988	1971	1949	2018	1979	303	597	500	1430	1	1	60589598	1199	2.98	0.60	12	0.01	664.00	3322.00	2630	20220916	-24.75	1679	20230726	17.87	2270	-12.82	20230221	1679	17.87	20230726	2630	-24.75	20220916	1679	17.87	20230726	0.54	N	007280	500	302 억	155216	N	N	22	N	N
121	20230907	090205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1985	-8	5	-0.40	1155717	580	0.92	1993	1993	1984	2590	1396	1993	1992.62	0.26	-88	2027	2010	1988	1971	1949	2018	1979	303	597	500	1430	1	1	60589598	1203	2.99	0.60	12	0.00	664.00	3322.00	2630	20220916	-24.52	1679	20230726	18.23	2270	-12.56	20230221	1679	18.23	20230726	2630	-24.52	20220916	1679	18.23	20230726	0.54	N	007280	500	302 억	155216	N	N	22	N	N
122	20230906	160203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1993	27	2	1.37	125691054	62989	124.93	1966	2005	1966	2555	1377	1966	1995.44	0.24	7888	1983	1974	1957	1948	1931	1979	1953	303	589	500	1410	1	1	60589598	1208	3.00	0.60	12	0.10	664.00	3322.00	2630	20220916	-24.22	1679	20230726	18.70	2270	-12.20	20230221	1679	18.70	20230726	2630	-24.22	20220916	1679	18.70	20230726	0.54	N	007280	500	302 억	147481	N	N	22	N	N
123	20230906	150203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1993	27	2	1.37	123208796	61743	122.46	1966	2005	1966	2555	1377	1966	1995.51	0.24	7800	1983	1974	1957	1948	1931	1979	1953	303	589	500	1410	1	1	60589598	1208	3.00	0.60	12	0.10	664.00	3322.00	2630	20220916	-24.22	1679	20230726	18.70	2270	-12.20	20230221	1679	18.70	20230726	2630	-24.22	20220916	1679	18.70	20230726	0.54	N	007280	500	302 억	147481	N	N	33	N	N
124	20230906	140205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1993	27	2	1.37	106839470	53539	106.19	1966	2005	1966	2555	1377	1966	1995.54	0.24	8515	1983	1974	1957	1948	1931	1979	1953	303	589	500	1410	1	1	60589598	1208	3.00	0.60	12	0.09	664.00	3322.00	2630	20220916	-24.22	1679	20230726	18.70	2270	-12.20	20230221	1679	18.70	20230726	2630	-24.22	20220916	1679	18.70	20230726	0.54	N	007280	500	302 억	147481	N	N	33	N	N
125	20230906	130205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1998	32	2	1.63	101021683	50623	100.41	1966	2005	1966	2555	1377	1966	1995.57	0.24	8796	1983	1974	1957	1948	1931	1979	1953	303	589	500	1410	1	1	60589598	1211	3.01	0.60	12	0.08	664.00	3322.00	2630	20220916	-24.03	1679	20230726	19.00	2270	-11.98	20230221	1679	19.00	20230726	2630	-24.03	20220916	1679	19.00	20230726	0.54	N	007280	500	302 억	147481	N	N	33	N	N
126	20230906	120207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1998	32	2	1.63	99073390	49647	98.47	1966	2005	1966	2555	1377	1966	1995.56	0.24	8826	1983	1974	1957	1948	1931	1979	1953	303	589	500	1410	1	1	60589598	1211	3.01	0.60	12	0.08	664.00	3322.00	2630	20220916	-24.03	1679	20230726	19.00	2270	-11.98	20230221	1679	19.00	20230726	2630	-24.03	20220916	1679	19.00	20230726	0.54	N	007280	500	302 억	147481	N	N	33	N	N
127	20230906	110204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	34	2	1.73	96257199	48237	95.67	1966	2005	1966	2555	1377	1966	1995.51	0.24	8873	1983	1974	1957	1948	1931	1979	1953	303	589	500	1410	5	1	60589598	1212	3.01	0.60	12	0.08	664.00	3322.00	2630	20220916	-23.95	1679	20230726	19.12	2270	-11.89	20230221	1679	19.12	20230726	2630	-23.95	20220916	1679	19.12	20230726	0.54	N	007280	500	302 억	147481	N	N	33	N	N
128	20230906	100202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1984	18	2	0.92	71043219	35626	70.66	1966	2005	1966	2555	1377	1966	1994.14	0.24	7099	1983	1974	1957	1948	1931	1979	1953	303	589	500	1410	1	1	60589598	1202	2.99	0.60	12	0.06	664.00	3322.00	2630	20220916	-24.56	1679	20230726	18.17	2270	-12.60	20230221	1679	18.17	20230726	2630	-24.56	20220916	1679	18.17	20230726	0.54	N	007280	500	302 억	147481	N	N	33	N	N
129	20230906	090203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1966	0	3	0.00	180872	92	0.18	1966	1966	1966	2555	1377	1966	1966.00	0.24	-9	1983	1974	1957	1948	1931	1979	1953	303	589	500	1410	1	1	60589598	1191	2.96	0.59	12	0.00	664.00	3322.00	2630	20220916	-25.25	1679	20230726	17.09	2270	-13.39	20230221	1679	17.09	20230726	2630	-25.25	20220916	1679	17.09	20230726	0.54	N	007280	500	302 억	147481	N	N	33	N	N
130	20230905	160202	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1966	26	2	1.34	98435728	50405	117.32	1940	1966	1940	2520	1358	1940	1952.90	0.23	9106	1954	1946	1934	1926	1914	1951	1931	303	580	500	1390	1	1	60589598	1191	2.96	0.59	12	0.08	664.00	3322.00	2630	20220916	-25.25	1679	20230726	17.09	2270	-13.39	20230221	1679	17.09	20230726	2630	-25.25	20220916	1679	17.09	20230726	0.54	N	007280	500	302 억	138787	N	N	33	N	N
131	20230905	150210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	20	2	1.03	85586430	43869	102.11	1940	1960	1940	2520	1358	1940	1950.95	0.23	9043	1954	1946	1934	1926	1914	1951	1931	303	580	500	1390	1	1	60589598	1188	2.95	0.59	12	0.07	664.00	3322.00	2630	20220916	-25.48	1679	20230726	16.74	2270	-13.66	20230221	1679	16.74	20230726	2630	-25.48	20220916	1679	16.74	20230726	0.54	N	007280	500	302 억	138787	N	N	91	N	N
132	20230905	140205	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	20	2	1.03	84084100	43102	100.33	1940	1960	1940	2520	1358	1940	1950.82	0.23	8701	1954	1946	1934	1926	1914	1951	1931	303	580	500	1390	1	1	60589598	1188	2.95	0.59	12	0.07	664.00	3322.00	2630	20220916	-25.48	1679	20230726	16.74	2270	-13.66	20230221	1679	16.74	20230726	2630	-25.48	20220916	1679	16.74	20230726	0.54	N	007280	500	302 억	138787	N	N	91	N	N
133	20230905	130157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1957	17	2	0.88	75063287	38493	89.60	1940	1960	1940	2520	1358	1940	1950.05	0.23	6128	1954	1946	1934	1926	1914	1951	1931	303	580	500	1390	1	1	60589598	1186	2.95	0.59	12	0.06	664.00	3322.00	2630	20220916	-25.59	1679	20230726	16.56	2270	-13.79	20230221	1679	16.56	20230726	2630	-25.59	20220916	1679	16.56	20230726	0.54	N	007280	500	302 억	138787	N	N	91	N	N
134	20230905	120204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1958	18	2	0.93	73001716	37439	87.14	1940	1960	1940	2520	1358	1940	1949.88	0.23	5983	1954	1946	1934	1926	1914	1951	1931	303	580	500	1390	1	1	60589598	1186	2.95	0.59	12	0.06	664.00	3322.00	2630	20220916	-25.55	1679	20230726	16.62	2270	-13.74	20230221	1679	16.62	20230726	2630	-25.55	20220916	1679	16.62	20230726	0.54	N	007280	500	302 억	138787	N	N	91	N	N
135	20230905	110204	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1960	20	2	1.03	68528067	35154	81.83	1940	1960	1940	2520	1358	1940	1949.37	0.23	5362	1954	1946	1934	1926	1914	1951	1931	303	580	500	1390	1	1	60589598	1188	2.95	0.59	12	0.06	664.00	3322.00	2630	20220916	-25.48	1679	20230726	16.74	2270	-13.66	20230221	1679	16.74	20230726	2630	-25.48	20220916	1679	16.74	20230726	0.54	N	007280	500	302 억	138787	N	N	91	N	N
136	20230905	100203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1946	6	2	0.31	24725500	12700	29.56	1940	1953	1940	2520	1358	1940	1946.89	0.23	574	1954	1946	1934	1926	1914	1951	1931	303	580	500	1390	1	1	60589598	1179	2.93	0.59	12	0.02	664.00	3322.00	2630	20220916	-26.01	1679	20230726	15.90	2270	-14.27	20230221	1679	15.90	20230726	2630	-26.01	20220916	1679	15.90	20230726	0.54	N	007280	500	302 억	138787	N	N	91	N	N
137	20230905	090201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1953	13	2	0.67	782935	402	0.94	1940	1953	1940	2520	1358	1940	1947.60	0.23	0	1954	1946	1934	1926	1914	1951	1931	303	580	500	1390	1	1	60589598	1183	2.94	0.59	12	0.00	664.00	3322.00	2630	20220916	-25.74	1679	20230726	16.32	2270	-13.96	20230221	1679	16.32	20230726	2630	-25.74	20220916	1679	16.32	20230726	0.54	N	007280	500	302 억	138787	N	N	91	N	N
138	20230904	160201	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1940	18	2	0.94	82928559	42961	93.49	1922	1942	1922	2495	1346	1922	1930.30	0.22	4880	1946	1934	1917	1905	1888	1925	1896	303	573	500	1380	1	1	60589598	1175	2.92	0.58	12	0.07	664.00	3322.00	2640	20220901	-26.52	1679	20230726	15.54	2270	-14.54	20230221	1679	15.54	20230726	2630	-26.24	20220916	1679	15.54	20230726	0.54	N	007280	500	302 억	133831	N	N	91	N	N
139	20230904	150158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1928	6	2	0.31	74240192	38478	83.74	1922	1942	1922	2495	1346	1922	1929.42	0.22	4953	1946	1934	1917	1905	1888	1925	1896	303	573	500	1380	1	1	60589598	1168	2.90	0.58	12	0.06	664.00	3322.00	2640	20220901	-26.97	1679	20230726	14.83	2270	-15.07	20230221	1679	14.83	20230726	2630	-26.69	20220916	1679	14.83	20230726	0.54	N	007280	500	302 억	133831	N	N	10	N	N
140	20230904	140200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1938	16	2	0.83	65494448	33945	73.87	1922	1942	1922	2495	1346	1922	1929.43	0.22	4779	1946	1934	1917	1905	1888	1925	1896	303	573	500	1380	1	1	60589598	1174	2.92	0.58	12	0.06	664.00	3322.00	2640	20220901	-26.59	1679	20230726	15.43	2270	-14.63	20230221	1679	15.43	20230726	2630	-26.31	20220916	1679	15.43	20230726	0.54	N	007280	500	302 억	133831	N	N	10	N	N
141	20230904	130203	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1938	16	2	0.83	53967047	27982	60.89	1922	1942	1922	2495	1346	1922	1928.63	0.22	4770	1946	1934	1917	1905	1888	1925	1896	303	573	500	1380	1	1	60589598	1174	2.92	0.58	12	0.05	664.00	3322.00	2640	20220901	-26.59	1679	20230726	15.43	2270	-14.63	20230221	1679	15.43	20230726	2630	-26.31	20220916	1679	15.43	20230726	0.54	N	007280	500	302 억	133831	N	N	10	N	N
142	20230904	120159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1932	10	2	0.52	39461899	20485	44.58	1922	1936	1922	2495	1346	1922	1926.38	0.22	4641	1946	1934	1917	1905	1888	1925	1896	303	573	500	1380	1	1	60589598	1171	2.91	0.58	12	0.03	664.00	3322.00	2640	20220901	-26.82	1679	20230726	15.07	2270	-14.89	20230221	1679	15.07	20230726	2630	-26.54	20220916	1679	15.07	20230726	0.54	N	007280	500	302 억	133831	N	N	10	N	N
143	20230904	110157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1928	6	2	0.31	36294397	18841	41.00	1922	1936	1922	2495	1346	1922	1926.35	0.22	4510	1946	1934	1917	1905	1888	1925	1896	303	573	500	1380	1	1	60589598	1168	2.90	0.58	12	0.03	664.00	3322.00	2640	20220901	-26.97	1679	20230726	14.83	2270	-15.07	20230221	1679	14.83	20230726	2630	-26.69	20220916	1679	14.83	20230726	0.54	N	007280	500	302 억	133831	N	N	10	N	N
144	20230904	100155	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1927	5	2	0.26	32461811	16858	36.69	1922	1936	1922	2495	1346	1922	1925.60	0.22	2994	1946	1934	1917	1905	1888	1925	1896	303	573	500	1380	1	1	60589598	1168	2.90	0.58	12	0.03	664.00	3322.00	2640	20220901	-27.01	1679	20230726	14.77	2270	-15.11	20230221	1679	14.77	20230726	2630	-26.73	20220916	1679	14.77	20230726	0.54	N	007280	500	302 억	133831	N	N	10	N	N
145	20230904	090159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1923	1	2	0.05	884573	460	1.00	1922	1926	1922	2495	1346	1922	1922.98	0.22	-40	1946	1934	1917	1905	1888	1925	1896	303	573	500	1380	1	1	60589598	1165	2.90	0.58	12	0.00	664.00	3322.00	2640	20220901	-27.16	1679	20230726	14.53	2270	-15.29	20230221	1679	14.53	20230726	2630	-26.88	20220916	1679	14.53	20230726	0.54	N	007280	500	302 억	133831	N	N	10	N	N
146	20230901	160159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1922	8	2	0.42	88152905	45952	360.97	1929	1929	1900	2485	1340	1914	1918.36	0.22	-76	1959	1936	1919	1896	1879	1948	1908	303	571	500	1370	1	1	60589598	1165	2.89	0.58	12	0.08	664.00	3322.00	2640	20220901	-27.20	1679	20230726	14.47	2270	-15.33	20230221	1679	14.47	20230726	2640	-27.20	20220901	1679	14.47	20230726	0.53	N	007280	500	302 억	133934	N	N	10	N	N
147	20230901	150200	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1920	6	2	0.31	87741585	45738	359.29	1929	1929	1900	2485	1340	1914	1918.35	0.22	-56	1959	1936	1919	1896	1879	1948	1908	303	571	500	1370	1	1	60589598	1163	2.89	0.58	12	0.08	664.00	3322.00	2640	20220901	-27.27	1679	20230726	14.35	2270	-15.42	20230221	1679	14.35	20230726	2640	-27.27	20220901	1679	14.35	20230726	0.53	N	007280	500	302 억	133934	N	N	1	N	N
148	20230901	140159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1920	6	2	0.31	81482077	42481	333.71	1929	1929	1900	2485	1340	1914	1918.08	0.22	-55	1959	1936	1919	1896	1879	1948	1908	303	571	500	1370	1	1	60589598	1163	2.89	0.58	12	0.07	664.00	3322.00	2640	20220901	-27.27	1679	20230726	14.35	2270	-15.42	20230221	1679	14.35	20230726	2640	-27.27	20220901	1679	14.35	20230726	0.53	N	007280	500	302 억	133934	N	N	1	N	N
149	20230901	130159	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1920	6	2	0.31	66564940	34715	272.70	1929	1929	1900	2485	1340	1914	1917.47	0.22	895	1959	1936	1919	1896	1879	1948	1908	303	571	500	1370	1	1	60589598	1163	2.89	0.58	12	0.06	664.00	3322.00	2640	20220901	-27.27	1679	20230726	14.35	2270	-15.42	20230221	1679	14.35	20230726	2640	-27.27	20220901	1679	14.35	20230726	0.53	N	007280	500	302 억	133934	N	N	1	N	N
150	20230901	120158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1923	9	2	0.47	63567770	33151	260.42	1929	1929	1900	2485	1340	1914	1917.52	0.22	782	1959	1936	1919	1896	1879	1948	1908	303	571	500	1370	1	1	60589598	1165	2.90	0.58	12	0.05	664.00	3322.00	2640	20220901	-27.16	1679	20230726	14.53	2270	-15.29	20230221	1679	14.53	20230726	2640	-27.16	20220901	1679	14.53	20230726	0.53	N	007280	500	302 억	133934	N	N	1	N	N
151	20230901	110158	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1919	5	2	0.26	53649138	27992	219.89	1929	1929	1900	2485	1340	1914	1916.59	0.22	375	1959	1936	1919	1896	1879	1948	1908	303	571	500	1370	1	1	60589598	1163	2.89	0.58	12	0.05	664.00	3322.00	2640	20220901	-27.31	1679	20230726	14.29	2270	-15.46	20230221	1679	14.29	20230726	2640	-27.31	20220901	1679	14.29	20230726	0.53	N	007280	500	302 억	133934	N	N	1	N	N
152	20230901	100157	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1914	0	3	0.00	47199921	24628	193.46	1929	1929	1900	2485	1340	1914	1916.51	0.22	18	1959	1936	1919	1896	1879	1948	1908	303	571	500	1370	1	1	60589598	1160	2.88	0.58	12	0.04	664.00	3322.00	2640	20220901	-27.50	1679	20230726	14.00	2270	-15.68	20230221	1679	14.00	20230726	2640	-27.50	20220901	1679	14.00	20230726	0.53	N	007280	500	302 억	133934	N	N	1	N	N
153	20230901	090156	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1929	15	2	0.78	432096	224	1.76	1929	1929	1929	2485	1340	1914	1929.00	0.22	-24	1959	1936	1919	1896	1879	1948	1908	303	571	500	1370	1	1	60589598	1169	2.91	0.58	12	0.00	664.00	3322.00	2640	20220901	-26.93	1679	20230726	14.89	2270	-15.02	20230221	1679	14.89	20230726	2640	-26.93	20220901	1679	14.89	20230726	0.53	N	007280	500	302 억	133934	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History