KissMeData/007280/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

53 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	20240930	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-4	5	-0.26	44991207	29868	212.75	1544	1544	1485	1981	1067	1524	1506.33	0.50	0	1539	1531	1519	1511	1499	1535	1515	304	457	500	1090	1	1	60813311	924	3.28	0.41	12	0.05	464.00	3738.00	2005	20231004	-24.19	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2005	-24.19	20231004	1410	7.80	20240805	0.12	N	007280	500	304 억	306865	N	N	1	N	N
3	20240930	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1505	-19	5	-1.25	36451917	24205	172.41	1544	1544	1485	1981	1067	1524	1505.97	0.50	126	1539	1531	1519	1511	1499	1535	1515	304	457	500	1090	1	1	60813311	915	3.24	0.40	12	0.04	464.00	3738.00	2005	20231004	-24.94	1410	20240805	6.74	1940	-22.42	20240523	1410	6.74	20240805	2005	-24.94	20231004	1410	6.74	20240805	0.12	N	007280	500	304 억	306865	N	N	14	N	N
4	20240930	140229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1505	-19	5	-1.25	24171856	16027	114.16	1544	1544	1500	1981	1067	1524	1508.20	0.50	126	1539	1531	1519	1511	1499	1535	1515	304	457	500	1090	1	1	60813311	915	3.24	0.40	12	0.03	464.00	3738.00	2005	20231004	-24.94	1410	20240805	6.74	1940	-22.42	20240523	1410	6.74	20240805	2005	-24.94	20231004	1410	6.74	20240805	0.12	N	007280	500	304 억	306865	N	N	14	N	N
5	20240930	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	-17	5	-1.12	12228196	8091	57.63	1544	1544	1500	1981	1067	1524	1511.33	0.50	1722	1539	1531	1519	1511	1499	1535	1515	304	457	500	1090	1	1	60813311	916	3.25	0.40	12	0.01	464.00	3738.00	2005	20231004	-24.84	1410	20240805	6.88	1940	-22.32	20240523	1410	6.88	20240805	2005	-24.84	20231004	1410	6.88	20240805	0.12	N	007280	500	304 억	306865	N	N	14	N	N
6	20240930	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1521	-3	5	-0.20	9883975	6544	46.61	1544	1544	1500	1981	1067	1524	1510.39	0.50	1578	1539	1531	1519	1511	1499	1535	1515	304	457	500	1090	1	1	60813311	925	3.28	0.41	12	0.01	464.00	3738.00	2005	20231004	-24.14	1410	20240805	7.87	1940	-21.60	20240523	1410	7.87	20240805	2005	-24.14	20231004	1410	7.87	20240805	0.12	N	007280	500	304 억	306865	N	N	14	N	N
7	20240930	110228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1517	-7	5	-0.46	8186963	5425	38.64	1544	1544	1500	1981	1067	1524	1509.12	0.50	1578	1539	1531	1519	1511	1499	1535	1515	304	457	500	1090	1	1	60813311	923	3.27	0.41	12	0.01	464.00	3738.00	2005	20231004	-24.34	1410	20240805	7.59	1940	-21.80	20240523	1410	7.59	20240805	2005	-24.34	20231004	1410	7.59	20240805	0.12	N	007280	500	304 억	306865	N	N	14	N	N
8	20240930	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1516	-8	5	-0.52	7375368	4890	34.83	1544	1544	1500	1981	1067	1524	1508.26	0.50	1578	1539	1531	1519	1511	1499	1535	1515	304	457	500	1090	1	1	60813311	922	3.27	0.41	12	0.01	464.00	3738.00	2005	20231004	-24.39	1410	20240805	7.52	1940	-21.86	20240523	1410	7.52	20240805	2005	-24.39	20231004	1410	7.52	20240805	0.12	N	007280	500	304 억	306865	N	N	14	N	N
9	20240930	090220	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1544	20	2	1.31	1544	1	0.01	1544	1544	1544	1981	1067	1524	1544.00	0.50	0	1539	1531	1519	1511	1499	1535	1515	304	457	500	1090	1	1	60813311	939	3.33	0.41	12	0.00	464.00	3738.00	2005	20231004	-22.99	1410	20240805	9.50	1940	-20.41	20240523	1410	9.50	20240805	2005	-22.99	20231004	1410	9.50	20240805	0.12	N	007280	500	304 억	306865	N	N	14	N	N
10	20240927	160228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1524	4	2	0.26	21312460	14039	91.85	1518	1527	1507	1976	1064	1520	1518.09	0.50	-39	1575	1547	1526	1498	1477	1537	1488	304	456	500	1090	1	1	60813311	927	3.28	0.41	12	0.02	464.00	3738.00	2005	20231004	-23.99	1410	20240805	8.09	1940	-21.44	20240523	1410	8.09	20240805	2005	-23.99	20231004	1410	8.09	20240805	0.12	N	007280	500	304 억	306904	N	N	14	N	N
11	20240927	150229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1524	4	2	0.26	16778360	11051	72.30	1518	1527	1507	1976	1064	1520	1518.27	0.50	-39	1575	1547	1526	1498	1477	1537	1488	304	456	500	1090	1	1	60813311	927	3.28	0.41	12	0.02	464.00	3738.00	2005	20231004	-23.99	1410	20240805	8.09	1940	-21.44	20240523	1410	8.09	20240805	2005	-23.99	20231004	1410	8.09	20240805	0.12	N	007280	500	304 억	306904	N	N	6	N	N
12	20240927	140230	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1523	3	2	0.20	15839497	10433	68.26	1518	1527	1507	1976	1064	1520	1518.21	0.50	-39	1575	1547	1526	1498	1477	1537	1488	304	456	500	1090	1	1	60813311	926	3.28	0.41	12	0.02	464.00	3738.00	2005	20231004	-24.04	1410	20240805	8.01	1940	-21.49	20240523	1410	8.01	20240805	2005	-24.04	20231004	1410	8.01	20240805	0.12	N	007280	500	304 억	306904	N	N	6	N	N
13	20240927	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1519	-1	5	-0.07	14378873	9472	61.97	1518	1527	1507	1976	1064	1520	1518.04	0.50	3	1575	1547	1526	1498	1477	1537	1488	304	456	500	1090	1	1	60813311	924	3.27	0.41	12	0.02	464.00	3738.00	2005	20231004	-24.24	1410	20240805	7.73	1940	-21.70	20240523	1410	7.73	20240805	2005	-24.24	20231004	1410	7.73	20240805	0.12	N	007280	500	304 억	306904	N	N	6	N	N
14	20240927	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-10	5	-0.66	12478230	8219	53.78	1518	1527	1507	1976	1064	1520	1518.22	0.50	3	1575	1547	1526	1498	1477	1537	1488	304	456	500	1090	1	1	60813311	918	3.25	0.40	12	0.01	464.00	3738.00	2005	20231004	-24.69	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2005	-24.69	20231004	1410	7.09	20240805	0.12	N	007280	500	304 억	306904	N	N	6	N	N
15	20240927	110229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1519	-1	5	-0.07	5077349	3343	21.87	1518	1527	1510	1976	1064	1520	1518.80	0.50	-20	1575	1547	1526	1498	1477	1537	1488	304	456	500	1090	1	1	60813311	924	3.27	0.41	12	0.01	464.00	3738.00	2005	20231004	-24.24	1410	20240805	7.73	1940	-21.70	20240523	1410	7.73	20240805	2005	-24.24	20231004	1410	7.73	20240805	0.12	N	007280	500	304 억	306904	N	N	6	N	N
16	20240927	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	0	3	0.00	3082215	2028	13.27	1518	1527	1515	1976	1064	1520	1519.83	0.50	-20	1575	1547	1526	1498	1477	1537	1488	304	456	500	1090	1	1	60813311	924	3.28	0.41	12	0.00	464.00	3738.00	2005	20231004	-24.19	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2005	-24.19	20231004	1410	7.80	20240805	0.12	N	007280	500	304 억	306904	N	N	6	N	N
17	20240927	090229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1522	2	2	0.13	9112	6	0.04	1518	1522	1518	1976	1064	1520	1518.67	0.50	0	1575	1547	1526	1498	1477	1537	1488	304	456	500	1090	1	1	60813311	926	3.28	0.41	12	0.00	464.00	3738.00	2005	20231004	-24.09	1410	20240805	7.94	1940	-21.55	20240523	1410	7.94	20240805	2005	-24.09	20231004	1410	7.94	20240805	0.12	N	007280	500	304 억	306904	N	N	6	N	N
18	20240926	160224	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-4	5	-0.26	23108269	15283	126.20	1554	1554	1505	1981	1067	1524	1512.02	0.50	-36	1594	1558	1533	1497	1472	1577	1516	304	457	500	1090	1	1	60813311	924	3.28	0.41	12	0.03	464.00	3738.00	2005	20231004	-24.19	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2005	-24.19	20231004	1410	7.80	20240805	0.12	N	007280	500	304 억	306940	N	N	6	N	N
19	20240926	150228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-4	5	-0.26	20623792	13641	112.64	1554	1554	1505	1981	1067	1524	1511.90	0.50	-25	1594	1558	1533	1497	1472	1577	1516	304	457	500	1090	1	1	60813311	924	3.28	0.41	12	0.02	464.00	3738.00	2005	20231004	-24.19	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2005	-24.19	20231004	1410	7.80	20240805	0.12	N	007280	500	304 억	306940	N	N	0	N	N
20	20240926	140228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1519	-5	5	-0.33	19609871	12972	107.12	1554	1554	1505	1981	1067	1524	1511.71	0.50	-25	1594	1558	1533	1497	1472	1577	1516	304	457	500	1090	1	1	60813311	924	3.27	0.41	12	0.02	464.00	3738.00	2005	20231004	-24.24	1410	20240805	7.73	1940	-21.70	20240523	1410	7.73	20240805	2005	-24.24	20231004	1410	7.73	20240805	0.12	N	007280	500	304 억	306940	N	N	0	N	N
21	20240926	130228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1519	-5	5	-0.33	13658109	9024	74.52	1554	1554	1505	1981	1067	1524	1513.53	0.50	-25	1594	1558	1533	1497	1472	1577	1516	304	457	500	1090	1	1	60813311	924	3.27	0.41	12	0.01	464.00	3738.00	2005	20231004	-24.24	1410	20240805	7.73	1940	-21.70	20240523	1410	7.73	20240805	2005	-24.24	20231004	1410	7.73	20240805	0.12	N	007280	500	304 억	306940	N	N	0	N	N
22	20240926	120229	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-4	5	-0.26	2775865	1822	15.05	1554	1554	1507	1981	1067	1524	1523.53	0.50	-25	1594	1558	1533	1497	1472	1577	1516	304	457	500	1090	1	1	60813311	924	3.28	0.41	12	0.00	464.00	3738.00	2005	20231004	-24.19	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2005	-24.19	20231004	1410	7.80	20240805	0.12	N	007280	500	304 억	306940	N	N	0	N	N
23	20240926	110227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1513	-11	5	-0.72	1477387	962	7.94	1554	1554	1512	1981	1067	1524	1535.75	0.50	-25	1594	1558	1533	1497	1472	1577	1516	304	457	500	1090	1	1	60813311	920	3.26	0.40	12	0.00	464.00	3738.00	2005	20231004	-24.54	1410	20240805	7.30	1940	-22.01	20240523	1410	7.30	20240805	2005	-24.54	20231004	1410	7.30	20240805	0.12	N	007280	500	304 억	306940	N	N	0	N	N
24	20240926	100228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1549	25	2	1.64	864415	560	4.62	1554	1554	1512	1981	1067	1524	1543.60	0.50	-25	1594	1558	1533	1497	1472	1577	1516	304	457	500	1090	1	1	60813311	942	3.34	0.41	12	0.00	464.00	3738.00	2005	20231004	-22.74	1410	20240805	9.86	1940	-20.15	20240523	1410	9.86	20240805	2005	-22.74	20231004	1410	9.86	20240805	0.12	N	007280	500	304 억	306940	N	N	0	N	N
25	20240926	090227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1554	30	2	1.97	40404	26	0.21	1554	1554	1554	1981	1067	1524	1554.00	0.50	-25	1594	1558	1533	1497	1472	1577	1516	304	457	500	1090	1	1	60813311	945	3.35	0.42	12	0.00	464.00	3738.00	2005	20231004	-22.49	1410	20240805	10.21	1940	-19.90	20240523	1410	10.21	20240805	2005	-22.49	20231004	1410	10.21	20240805	0.12	N	007280	500	304 억	306940	N	N	0	N	N
26	20240925	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1524	4	2	0.26	18409907	12110	89.80	1508	1569	1508	1976	1064	1520	1520.22	0.50	98	1538	1528	1514	1504	1490	1534	1510	304	456	500	1090	1	1	60813311	927	3.28	0.41	12	0.02	464.00	3738.00	2005	20231004	-23.99	1410	20240805	8.09	1940	-21.44	20240523	1410	8.09	20240805	2005	-23.99	20231004	1410	8.09	20240805	0.12	N	007280	500	304 억	306842	N	N	0	N	N
27	20240925	150227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	0	3	0.00	16997160	11183	82.93	1508	1569	1508	1976	1064	1520	1519.91	0.50	108	1538	1528	1514	1504	1490	1534	1510	304	456	500	1090	1	1	60813311	924	3.28	0.41	12	0.02	464.00	3738.00	2005	20231004	-24.19	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2005	-24.19	20231004	1410	7.80	20240805	0.12	N	007280	500	304 억	306842	N	N	0	N	N
28	20240925	140227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1518	-2	5	-0.13	15455870	10169	75.41	1508	1569	1508	1976	1064	1520	1519.90	0.50	108	1538	1528	1514	1504	1490	1534	1510	304	456	500	1090	1	1	60813311	923	3.27	0.41	12	0.02	464.00	3738.00	2005	20231004	-24.29	1410	20240805	7.66	1940	-21.75	20240523	1410	7.66	20240805	2005	-24.29	20231004	1410	7.66	20240805	0.12	N	007280	500	304 억	306842	N	N	0	N	N
29	20240925	130227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1529	9	2	0.59	14386537	9463	70.17	1508	1569	1508	1976	1064	1520	1520.29	0.50	291	1538	1528	1514	1504	1490	1534	1510	304	456	500	1090	1	1	60813311	930	3.30	0.41	12	0.02	464.00	3738.00	2005	20231004	-23.74	1410	20240805	8.44	1940	-21.19	20240523	1410	8.44	20240805	2005	-23.74	20231004	1410	8.44	20240805	0.12	N	007280	500	304 억	306842	N	N	0	N	N
30	20240925	120227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	0	3	0.00	13061714	8589	63.69	1508	1569	1508	1976	1064	1520	1520.75	0.50	133	1538	1528	1514	1504	1490	1534	1510	304	456	500	1090	1	1	60813311	924	3.28	0.41	12	0.01	464.00	3738.00	2005	20231004	-24.19	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2005	-24.19	20231004	1410	7.80	20240805	0.12	N	007280	500	304 억	306842	N	N	0	N	N
31	20240925	110226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1522	2	2	0.13	11058892	7276	53.96	1508	1569	1508	1976	1064	1520	1519.91	0.50	126	1538	1528	1514	1504	1490	1534	1510	304	456	500	1090	1	1	60813311	926	3.28	0.41	12	0.01	464.00	3738.00	2005	20231004	-24.09	1410	20240805	7.94	1940	-21.55	20240523	1410	7.94	20240805	2005	-24.09	20231004	1410	7.94	20240805	0.12	N	007280	500	304 억	306842	N	N	0	N	N
32	20240925	100227	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1517	-3	5	-0.20	2840933	1866	13.84	1508	1569	1508	1976	1064	1520	1522.47	0.50	49	1538	1528	1514	1504	1490	1534	1510	304	456	500	1090	1	1	60813311	923	3.27	0.41	12	0.00	464.00	3738.00	2005	20231004	-24.34	1410	20240805	7.59	1940	-21.80	20240523	1410	7.59	20240805	2005	-24.34	20231004	1410	7.59	20240805	0.12	N	007280	500	304 억	306842	N	N	0	N	N
33	20240925	090228	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1508	-12	5	-0.79	19604	13	0.10	1508	1508	1508	1976	1064	1520	1508.00	0.50	-1	1538	1528	1514	1504	1490	1534	1510	304	456	500	1090	1	1	60813311	917	3.25	0.40	12	0.00	464.00	3738.00	2005	20231004	-24.79	1410	20240805	6.95	1940	-22.27	20240523	1410	6.95	20240805	2005	-24.79	20231004	1410	6.95	20240805	0.12	N	007280	500	304 억	306842	N	N	0	N	N
34	20240924	160226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	10	2	0.66	20417049	13485	53.82	1510	1524	1500	1963	1057	1510	1514.06	0.50	648	1602	1556	1529	1483	1456	1542	1469	304	453	500	1080	1	1	60813311	924	3.28	0.41	12	0.02	464.00	3738.00	2005	20230913	-24.19	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2005	-24.19	20231004	1410	7.80	20240805	0.12	N	007280	500	304 억	306194	N	N	0	N	N
35	20240924	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	0	3	0.00	18023077	11910	47.54	1510	1524	1500	1963	1057	1510	1513.27	0.50	648	1602	1556	1529	1483	1456	1542	1469	304	453	500	1080	1	1	60813311	918	3.25	0.40	12	0.02	464.00	3738.00	2005	20230913	-24.69	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2005	-24.69	20231004	1410	7.09	20240805	0.12	N	007280	500	304 억	306194	N	N	0	N	N
36	20240924	140225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1512	2	2	0.13	17722192	11711	46.74	1510	1524	1500	1963	1057	1510	1513.29	0.50	648	1602	1556	1529	1483	1456	1542	1469	304	453	500	1080	1	1	60813311	919	3.26	0.40	12	0.02	464.00	3738.00	2005	20230913	-24.59	1410	20240805	7.23	1940	-22.06	20240523	1410	7.23	20240805	2005	-24.59	20231004	1410	7.23	20240805	0.12	N	007280	500	304 억	306194	N	N	0	N	N
37	20240924	130226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1517	7	2	0.46	15928640	10529	42.03	1510	1524	1500	1963	1057	1510	1512.84	0.50	873	1602	1556	1529	1483	1456	1542	1469	304	453	500	1080	1	1	60813311	923	3.27	0.41	12	0.02	464.00	3738.00	2005	20230913	-24.34	1410	20240805	7.59	1940	-21.80	20240523	1410	7.59	20240805	2005	-24.34	20231004	1410	7.59	20240805	0.12	N	007280	500	304 억	306194	N	N	0	N	N
38	20240924	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1524	14	2	0.93	12688475	8376	33.43	1510	1524	1500	1963	1057	1510	1514.86	0.50	834	1602	1556	1529	1483	1456	1542	1469	304	453	500	1080	1	1	60813311	927	3.28	0.41	12	0.01	464.00	3738.00	2005	20230913	-23.99	1410	20240805	8.09	1940	-21.44	20240523	1410	8.09	20240805	2005	-23.99	20231004	1410	8.09	20240805	0.12	N	007280	500	304 억	306194	N	N	0	N	N
39	20240924	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1524	14	2	0.93	11680248	7714	30.79	1510	1524	1500	1963	1057	1510	1514.16	0.50	834	1602	1556	1529	1483	1456	1542	1469	304	453	500	1080	1	1	60813311	927	3.28	0.41	12	0.01	464.00	3738.00	2005	20230913	-23.99	1410	20240805	8.09	1940	-21.44	20240523	1410	8.09	20240805	2005	-23.99	20231004	1410	8.09	20240805	0.12	N	007280	500	304 억	306194	N	N	0	N	N
40	20240924	100226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1519	9	2	0.60	4623641	3064	12.23	1510	1519	1500	1963	1057	1510	1509.02	0.50	834	1602	1556	1529	1483	1456	1542	1469	304	453	500	1080	1	1	60813311	924	3.27	0.41	12	0.01	464.00	3738.00	2005	20230913	-24.24	1410	20240805	7.73	1940	-21.70	20240523	1410	7.73	20240805	2005	-24.24	20231004	1410	7.73	20240805	0.12	N	007280	500	304 억	306194	N	N	0	N	N
41	20240924	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	-10	5	-0.66	1501714	1001	4.00	1510	1510	1500	1963	1057	1510	1500.21	0.50	706	1602	1556	1529	1483	1456	1542	1469	304	453	500	1080	1	1	60813311	912	3.23	0.40	12	0.00	464.00	3738.00	2005	20230913	-25.19	1410	20240805	6.38	1940	-22.68	20240523	1410	6.38	20240805	2005	-25.19	20231004	1410	6.38	20240805	0.12	N	007280	500	304 억	306194	N	N	0	N	N
42	20240923	160225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-18	5	-1.18	38275981	25054	94.37	1530	1575	1502	1986	1070	1528	1527.74	0.50	46	1542	1534	1522	1514	1502	1539	1519	304	458	500	1100	1	1	60813311	918	3.25	0.40	12	0.04	464.00	3738.00	2010	20230912	-24.88	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2005	-24.69	20231004	1410	7.09	20240805	0.12	N	007280	500	304 억	306148	N	N	0	N	N
43	20240923	150225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1521	-7	5	-0.46	28754345	18749	70.62	1530	1575	1502	1986	1070	1528	1533.65	0.50	4912	1542	1534	1522	1514	1502	1539	1519	304	458	500	1100	1	1	60813311	925	3.28	0.41	12	0.03	464.00	3738.00	2010	20230912	-24.33	1410	20240805	7.87	1940	-21.60	20240523	1410	7.87	20240805	2005	-24.14	20231004	1410	7.87	20240805	0.12	N	007280	500	304 억	306148	N	N	0	N	N
44	20240923	140226	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1527	-1	5	-0.07	25636584	16686	62.85	1530	1575	1513	1986	1070	1528	1536.41	0.50	4928	1542	1534	1522	1514	1502	1539	1519	304	458	500	1100	1	1	60813311	929	3.29	0.41	12	0.03	464.00	3738.00	2010	20230912	-24.03	1410	20240805	8.30	1940	-21.29	20240523	1410	8.30	20240805	2005	-23.84	20231004	1410	8.30	20240805	0.12	N	007280	500	304 억	306148	N	N	0	N	N
45	20240923	130225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1531	3	2	0.20	25321232	16479	62.07	1530	1575	1513	1986	1070	1528	1536.58	0.50	4928	1542	1534	1522	1514	1502	1539	1519	304	458	500	1100	1	1	60813311	931	3.30	0.41	12	0.03	464.00	3738.00	2010	20230912	-23.83	1410	20240805	8.58	1940	-21.08	20240523	1410	8.58	20240805	2005	-23.64	20231004	1410	8.58	20240805	0.12	N	007280	500	304 억	306148	N	N	0	N	N
46	20240923	120225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-8	5	-0.52	25289229	16458	61.99	1530	1575	1513	1986	1070	1528	1536.59	0.50	4928	1542	1534	1522	1514	1502	1539	1519	304	458	500	1100	1	1	60813311	924	3.28	0.41	12	0.03	464.00	3738.00	2010	20230912	-24.38	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2005	-24.19	20231004	1410	7.80	20240805	0.12	N	007280	500	304 억	306148	N	N	0	N	N
47	20240923	110225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1554	26	2	1.70	19873540	12922	48.67	1530	1575	1513	1986	1070	1528	1537.96	0.50	5037	1542	1534	1522	1514	1502	1539	1519	304	458	500	1100	1	1	60813311	945	3.35	0.42	12	0.02	464.00	3738.00	2010	20230912	-22.69	1410	20240805	10.21	1940	-19.90	20240523	1410	10.21	20240805	2005	-22.49	20231004	1410	10.21	20240805	0.12	N	007280	500	304 억	306148	N	N	0	N	N
48	20240923	100225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1550	22	2	1.44	14488467	9445	35.57	1530	1575	1516	1986	1070	1528	1533.98	0.50	5058	1542	1534	1522	1514	1502	1539	1519	304	458	500	1100	1	1	60813311	943	3.34	0.41	12	0.02	464.00	3738.00	2010	20230912	-22.89	1410	20240805	9.93	1940	-20.10	20240523	1410	9.93	20240805	2005	-22.69	20231004	1410	9.93	20240805	0.12	N	007280	500	304 억	306148	N	N	0	N	N
49	20240923	090225	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1530	2	2	0.13	1530	1	0.00	1530	1530	1530	1986	1070	1528	1530.00	0.50	0	1542	1534	1522	1514	1502	1539	1519	304	458	500	1100	1	1	60813311	930	3.30	0.41	12	0.00	464.00	3738.00	2010	20230912	-23.88	1410	20240805	8.51	1940	-21.13	20240523	1410	8.51	20240805	2005	-23.69	20231004	1410	8.51	20240805	0.12	N	007280	500	304 억	306148	N	N	0	N	N
50	20240913	160217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1531	-5	5	-0.33	82025869	53720	660.68	1556	1556	1510	1996	1076	1536	1526.91	0.50	1819	1576	1556	1528	1508	1480	1542	1494	304	460	500	1100	1	1	60813311	931	3.30	0.41	12	0.09	464.00	3738.00	2010	20230912	-23.83	1410	20240805	8.58	1940	-21.08	20240523	1410	8.58	20240805	2005	-23.64	20230913	1410	8.58	20240805	0.12	N	007280	500	304 억	304168	N	N	5	N	N
51	20240913	150219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1531	-5	5	-0.33	77835522	50983	627.02	1556	1556	1510	1996	1076	1536	1526.70	0.50	3583	1576	1556	1528	1508	1480	1542	1494	304	460	500	1100	1	1	60813311	931	3.30	0.41	12	0.08	464.00	3738.00	2010	20230912	-23.83	1410	20240805	8.58	1940	-21.08	20240523	1410	8.58	20240805	2005	-23.64	20230913	1410	8.58	20240805	0.12	N	007280	500	304 억	304168	N	N	6	N	N
52	20240913	140219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1532	-4	5	-0.26	77712151	50902	626.02	1556	1556	1510	1996	1076	1536	1526.70	0.50	3583	1576	1556	1528	1508	1480	1542	1494	304	460	500	1100	1	1	60813311	932	3.30	0.41	12	0.08	464.00	3738.00	2010	20230912	-23.78	1410	20240805	8.65	1940	-21.03	20240523	1410	8.65	20240805	2005	-23.59	20230913	1410	8.65	20240805	0.12	N	007280	500	304 억	304168	N	N	6	N	N
53	20240913	130218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1533	-3	5	-0.20	77557419	50801	624.78	1556	1556	1510	1996	1076	1536	1526.69	0.50	3583	1576	1556	1528	1508	1480	1542	1494	304	460	500	1100	1	1	60813311	932	3.30	0.41	12	0.08	464.00	3738.00	2010	20230912	-23.73	1410	20240805	8.72	1940	-20.98	20240523	1410	8.72	20240805	2005	-23.54	20230913	1410	8.72	20240805	0.12	N	007280	500	304 억	304168	N	N	6	N	N
54	20240913	120219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1535	-1	5	-0.07	75516048	49461	608.30	1556	1556	1510	1996	1076	1536	1526.78	0.50	3533	1576	1556	1528	1508	1480	1542	1494	304	460	500	1100	1	1	60813311	933	3.31	0.41	12	0.08	464.00	3738.00	2010	20230912	-23.63	1410	20240805	8.87	1940	-20.88	20240523	1410	8.87	20240805	2005	-23.44	20230913	1410	8.87	20240805	0.12	N	007280	500	304 억	304168	N	N	6	N	N
55	20240913	110219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1540	4	2	0.26	69827066	45743	562.58	1556	1556	1523	1996	1076	1536	1526.51	0.50	5183	1576	1556	1528	1508	1480	1542	1494	304	460	500	1100	1	1	60813311	937	3.32	0.41	12	0.08	464.00	3738.00	2010	20230912	-23.38	1410	20240805	9.22	1940	-20.62	20240523	1410	9.22	20240805	2005	-23.19	20230913	1410	9.22	20240805	0.12	N	007280	500	304 억	304168	N	N	6	N	N
56	20240913	100219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1538	2	2	0.13	7457232	4882	60.04	1556	1556	1526	1996	1076	1536	1527.50	0.50	4706	1576	1556	1528	1508	1480	1542	1494	304	460	500	1100	1	1	60813311	935	3.31	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.48	1410	20240805	9.08	1940	-20.72	20240523	1410	9.08	20240805	2005	-23.29	20230913	1410	9.08	20240805	0.12	N	007280	500	304 억	304168	N	N	6	N	N
57	20240913	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1556	20	2	1.30	1556	1	0.01	1556	1556	1556	1996	1076	1536	1556.00	0.50	0	1576	1556	1528	1508	1480	1542	1494	304	460	500	1100	1	1	60813311	946	3.35	0.42	12	0.00	464.00	3738.00	2010	20230912	-22.59	1410	20240805	10.35	1940	-19.79	20240523	1410	10.35	20240805	2005	-22.39	20230913	1410	10.35	20240805	0.12	N	007280	500	304 억	304168	N	N	6	N	N
58	20240912	160218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1536	32	2	2.13	12360373	8131	20.02	1548	1548	1500	1955	1053	1504	1520.15	0.50	49	1518	1511	1503	1496	1488	1507	1492	304	451	500	1080	1	1	60813311	934	3.31	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.58	1410	20240805	8.94	1940	-20.82	20240523	1410	8.94	20240805	2010	-23.58	20230912	1410	8.94	20240805	0.12	N	007280	500	304 억	304119	N	N	6	N	N
59	20240912	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	6	2	0.40	7909045	5233	12.88	1548	1548	1500	1955	1053	1504	1511.38	0.50	49	1518	1511	1503	1496	1488	1507	1492	304	451	500	1080	1	1	60813311	918	3.25	0.40	12	0.01	464.00	3738.00	2010	20230912	-24.88	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2010	-24.88	20230912	1410	7.09	20240805	0.12	N	007280	500	304 억	304119	N	N	0	N	N
60	20240912	140218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1513	9	2	0.60	1879099	1240	3.05	1548	1548	1511	1955	1053	1504	1515.40	0.50	50	1518	1511	1503	1496	1488	1507	1492	304	451	500	1080	1	1	60813311	920	3.26	0.40	12	0.00	464.00	3738.00	2010	20230912	-24.73	1410	20240805	7.30	1940	-22.01	20240523	1410	7.30	20240805	2010	-24.73	20230912	1410	7.30	20240805	0.12	N	007280	500	304 억	304119	N	N	0	N	N
61	20240912	130217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1512	8	2	0.53	1393605	919	2.26	1548	1548	1511	1955	1053	1504	1516.44	0.50	50	1518	1511	1503	1496	1488	1507	1492	304	451	500	1080	1	1	60813311	919	3.26	0.40	12	0.00	464.00	3738.00	2010	20230912	-24.78	1410	20240805	7.23	1940	-22.06	20240523	1410	7.23	20240805	2010	-24.78	20230912	1410	7.23	20240805	0.12	N	007280	500	304 억	304119	N	N	0	N	N
62	20240912	120217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1515	11	2	0.73	1160551	765	1.88	1548	1548	1511	1955	1053	1504	1517.06	0.50	50	1518	1511	1503	1496	1488	1507	1492	304	451	500	1080	1	1	60813311	921	3.27	0.41	12	0.00	464.00	3738.00	2010	20230912	-24.63	1410	20240805	7.45	1940	-21.91	20240523	1410	7.45	20240805	2010	-24.63	20230912	1410	7.45	20240805	0.12	N	007280	500	304 억	304119	N	N	0	N	N
63	20240912	110217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1536	32	2	2.13	777336	512	1.26	1548	1548	1511	1955	1053	1504	1518.23	0.50	0	1518	1511	1503	1496	1488	1507	1492	304	451	500	1080	1	1	60813311	934	3.31	0.41	12	0.00	464.00	3738.00	2010	20230912	-23.58	1410	20240805	8.94	1940	-20.82	20240523	1410	8.94	20240805	2010	-23.58	20230912	1410	8.94	20240805	0.12	N	007280	500	304 억	304119	N	N	0	N	N
64	20240912	100218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1542	38	2	2.53	165686	109	0.27	1548	1548	1511	1955	1053	1504	1520.06	0.50	0	1518	1511	1503	1496	1488	1507	1492	304	451	500	1080	1	1	60813311	938	3.32	0.41	12	0.00	464.00	3738.00	2010	20230912	-23.28	1410	20240805	9.36	1940	-20.52	20240523	1410	9.36	20240805	2010	-23.28	20230912	1410	9.36	20240805	0.12	N	007280	500	304 억	304119	N	N	0	N	N
65	20240912	090219	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1548	44	2	2.93	1548	1	0.00	1548	1548	1548	1955	1053	1504	1548.00	0.50	0	1518	1511	1503	1496	1488	1507	1492	304	451	500	1080	1	1	60813311	941	3.34	0.41	12	0.00	464.00	3738.00	2010	20230912	-22.99	1410	20240805	9.79	1940	-20.21	20240523	1410	9.79	20240805	2010	-22.99	20230912	1410	9.79	20240805	0.12	N	007280	500	304 억	304119	N	N	0	N	N
66	20240911	160216	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	1	2	0.07	60955624	40614	121.32	1510	1510	1495	1953	1053	1503	1500.85	0.50	-1	1568	1535	1517	1484	1466	1526	1475	304	450	500	1080	1	1	60813311	915	3.24	0.40	12	0.07	464.00	3738.00	2010	20230912	-25.17	1410	20240805	6.67	1940	-22.47	20240523	1410	6.67	20240805	2010	-25.17	20230912	1410	6.67	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
67	20240911	150215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	1	2	0.07	60578120	40363	120.57	1510	1510	1495	1953	1053	1503	1500.83	0.50	-1	1568	1535	1517	1484	1466	1526	1475	304	450	500	1080	1	1	60813311	915	3.24	0.40	12	0.07	464.00	3738.00	2010	20230912	-25.17	1410	20240805	6.67	1940	-22.47	20240523	1410	6.67	20240805	2010	-25.17	20230912	1410	6.67	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
68	20240911	140217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1498	-5	5	-0.33	58843473	39210	117.12	1510	1510	1495	1953	1053	1503	1500.73	0.50	-1	1568	1535	1517	1484	1466	1526	1475	304	450	500	1080	1	1	60813311	911	3.23	0.40	12	0.06	464.00	3738.00	2010	20230912	-25.47	1410	20240805	6.24	1940	-22.78	20240523	1410	6.24	20240805	2010	-25.47	20230912	1410	6.24	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
69	20240911	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	4	2	0.27	58300212	38848	116.04	1510	1510	1495	1953	1053	1503	1500.73	0.50	-1	1568	1535	1517	1484	1466	1526	1475	304	450	500	1080	1	1	60813311	916	3.25	0.40	12	0.06	464.00	3738.00	2010	20230912	-25.02	1410	20240805	6.88	1940	-22.32	20240523	1410	6.88	20240805	2010	-25.02	20230912	1410	6.88	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
70	20240911	120218	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	4	2	0.27	58123893	38731	115.69	1510	1510	1495	1953	1053	1503	1500.71	0.50	-1	1568	1535	1517	1484	1466	1526	1475	304	450	500	1080	1	1	60813311	916	3.25	0.40	12	0.06	464.00	3738.00	2010	20230912	-25.02	1410	20240805	6.88	1940	-22.32	20240523	1410	6.88	20240805	2010	-25.02	20230912	1410	6.88	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
71	20240911	110214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1506	3	2	0.20	58072753	38697	115.59	1510	1510	1495	1953	1053	1503	1500.70	0.50	-1	1568	1535	1517	1484	1466	1526	1475	304	450	500	1080	1	1	60813311	916	3.25	0.40	12	0.06	464.00	3738.00	2010	20230912	-25.07	1410	20240805	6.81	1940	-22.37	20240523	1410	6.81	20240805	2010	-25.07	20230912	1410	6.81	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
72	20240911	100214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	4	2	0.27	18768029	12516	37.39	1510	1510	1495	1953	1053	1503	1499.52	0.50	-1	1568	1535	1517	1484	1466	1526	1475	304	450	500	1080	1	1	60813311	916	3.25	0.40	12	0.02	464.00	3738.00	2010	20230912	-25.02	1410	20240805	6.88	1940	-22.32	20240523	1410	6.88	20240805	2010	-25.02	20230912	1410	6.88	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
73	20240911	090217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	7	2	0.47	16610	11	0.03	1510	1510	1510	1953	1053	1503	1510.00	0.50	-1	1568	1535	1517	1484	1466	1526	1475	304	450	500	1080	1	1	60813311	918	3.25	0.40	12	0.00	464.00	3738.00	2010	20230912	-24.88	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2010	-24.88	20230912	1410	7.09	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
74	20240910	160215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1503	-22	5	-1.44	50372779	33476	64.68	1525	1550	1499	1982	1068	1525	1504.74	0.50	81	1559	1542	1519	1502	1479	1550	1510	304	457	500	1090	1	1	60813311	914	3.24	0.40	12	0.06	464.00	3738.00	2010	20230912	-25.22	1410	20240805	6.60	1940	-22.53	20240523	1410	6.60	20240805	2010	-25.22	20230912	1410	6.60	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
75	20240910	150217	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1499	-26	5	-1.70	46436258	30857	59.62	1525	1550	1499	1982	1068	1525	1504.89	0.50	1878	1559	1542	1519	1502	1479	1550	1510	304	457	500	1090	1	1	60813311	912	3.23	0.40	12	0.05	464.00	3738.00	2010	20230912	-25.42	1410	20240805	6.31	1940	-22.73	20240523	1410	6.31	20240805	2010	-25.42	20230912	1410	6.31	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
76	20240910	140215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1514	-11	5	-0.72	44422453	29522	57.04	1525	1550	1500	1982	1068	1525	1504.72	0.50	1838	1559	1542	1519	1502	1479	1550	1510	304	457	500	1090	1	1	60813311	921	3.26	0.41	12	0.05	464.00	3738.00	2010	20230912	-24.68	1410	20240805	7.38	1940	-21.96	20240523	1410	7.38	20240805	2010	-24.68	20230912	1410	7.38	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
77	20240910	130215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1527	2	2	0.13	38405813	25526	49.32	1525	1550	1500	1982	1068	1525	1504.58	0.50	54	1559	1542	1519	1502	1479	1550	1510	304	457	500	1090	1	1	60813311	929	3.29	0.41	12	0.04	464.00	3738.00	2010	20230912	-24.03	1410	20240805	8.30	1940	-21.29	20240523	1410	8.30	20240805	2010	-24.03	20230912	1410	8.30	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
78	20240910	120214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-15	5	-0.98	34327963	22830	44.11	1525	1550	1500	1982	1068	1525	1503.63	0.50	54	1559	1542	1519	1502	1479	1550	1510	304	457	500	1090	1	1	60813311	918	3.25	0.40	12	0.04	464.00	3738.00	2010	20230912	-24.88	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2010	-24.88	20230912	1410	7.09	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
79	20240910	110215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-15	5	-0.98	34273603	22794	44.04	1525	1550	1500	1982	1068	1525	1503.62	0.50	54	1559	1542	1519	1502	1479	1550	1510	304	457	500	1090	1	1	60813311	918	3.25	0.40	12	0.04	464.00	3738.00	2010	20230912	-24.88	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2010	-24.88	20230912	1410	7.09	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
80	20240910	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1513	-12	5	-0.79	2265793	1493	2.88	1525	1550	1513	1982	1068	1525	1517.61	0.50	43	1559	1542	1519	1502	1479	1550	1510	304	457	500	1090	1	1	60813311	920	3.26	0.40	12	0.00	464.00	3738.00	2010	20230912	-24.73	1410	20240805	7.30	1940	-22.01	20240523	1410	7.30	20240805	2010	-24.73	20230912	1410	7.30	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
81	20240910	090215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1525	0	3	0.00	3050	2	0.00	1525	1525	1525	1982	1068	1525	1525.00	0.50	0	1559	1542	1519	1502	1479	1550	1510	304	457	500	1090	1	1	60813311	927	3.29	0.41	12	0.00	464.00	3738.00	2010	20230912	-24.13	1410	20240805	8.16	1940	-21.39	20240523	1410	8.16	20240805	2010	-24.13	20230912	1410	8.16	20240805	0.12	N	007280	500	304 억	304120	N	N	0	N	N
82	20240909	160213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1525	7	2	0.46	77990844	51754	320.20	1518	1536	1496	1973	1063	1518	1506.95	0.50	123	1616	1567	1528	1479	1440	1547	1459	304	455	500	1090	1	1	60813311	927	3.29	0.41	12	0.09	464.00	3738.00	2010	20230912	-24.13	1410	20240805	8.16	1940	-21.39	20240523	1410	8.16	20240805	2010	-24.13	20230912	1410	8.16	20240805	0.13	N	007280	500	304 억	304120	N	N	3	N	N
83	20240909	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1508	-10	5	-0.66	70077305	46519	287.81	1518	1518	1503	1973	1063	1518	1506.42	0.50	123	1616	1567	1528	1479	1440	1547	1459	304	455	500	1090	1	1	60813311	917	3.25	0.40	12	0.08	464.00	3738.00	2010	20230912	-24.98	1410	20240805	6.95	1940	-22.27	20240523	1410	6.95	20240805	2010	-24.98	20230912	1410	6.95	20240805	0.13	N	007280	500	304 억	304120	N	N	3	N	N
84	20240909	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1514	-4	5	-0.26	69736231	46293	286.41	1518	1518	1503	1973	1063	1518	1506.41	0.50	83	1616	1567	1528	1479	1440	1547	1459	304	455	500	1090	1	1	60813311	921	3.26	0.41	12	0.08	464.00	3738.00	2010	20230912	-24.68	1410	20240805	7.38	1940	-21.96	20240523	1410	7.38	20240805	2010	-24.68	20230912	1410	7.38	20240805	0.13	N	007280	500	304 억	304120	N	N	3	N	N
85	20240909	130213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1514	-4	5	-0.26	69733203	46291	286.40	1518	1518	1503	1973	1063	1518	1506.41	0.50	83	1616	1567	1528	1479	1440	1547	1459	304	455	500	1090	1	1	60813311	921	3.26	0.41	12	0.08	464.00	3738.00	2010	20230912	-24.68	1410	20240805	7.38	1940	-21.96	20240523	1410	7.38	20240805	2010	-24.68	20230912	1410	7.38	20240805	0.13	N	007280	500	304 억	304120	N	N	3	N	N
86	20240909	120212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1515	-3	5	-0.20	69708986	46275	286.30	1518	1518	1503	1973	1063	1518	1506.41	0.50	83	1616	1567	1528	1479	1440	1547	1459	304	455	500	1090	1	1	60813311	921	3.27	0.41	12	0.08	464.00	3738.00	2010	20230912	-24.63	1410	20240805	7.45	1940	-21.91	20240523	1410	7.45	20240805	2010	-24.63	20230912	1410	7.45	20240805	0.13	N	007280	500	304 억	304120	N	N	3	N	N
87	20240909	110212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1503	-15	5	-0.99	61548581	40866	252.84	1518	1518	1503	1973	1063	1518	1506.11	0.50	43	1616	1567	1528	1479	1440	1547	1459	304	455	500	1090	1	1	60813311	914	3.24	0.40	12	0.07	464.00	3738.00	2010	20230912	-25.22	1410	20240805	6.60	1940	-22.53	20240523	1410	6.60	20240805	2010	-25.22	20230912	1410	6.60	20240805	0.13	N	007280	500	304 억	304120	N	N	3	N	N
88	20240909	100215	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1516	-2	5	-0.13	40955978	27165	168.07	1518	1518	1503	1973	1063	1518	1507.67	0.50	43	1616	1567	1528	1479	1440	1547	1459	304	455	500	1090	1	1	60813311	922	3.27	0.41	12	0.04	464.00	3738.00	2010	20230912	-24.58	1410	20240805	7.52	1940	-21.86	20240523	1410	7.52	20240805	2010	-24.58	20230912	1410	7.52	20240805	0.13	N	007280	500	304 억	304120	N	N	3	N	N
89	20240909	090212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1518	0	3	0.00	1518	1	0.01	1518	1518	1518	1973	1063	1518	1518.00	0.50	0	1616	1567	1528	1479	1440	1547	1459	304	455	500	1090	1	1	60813311	923	3.27	0.41	12	0.00	464.00	3738.00	2010	20230912	-24.48	1410	20240805	7.66	1940	-21.75	20240523	1410	7.66	20240805	2010	-24.48	20230912	1410	7.66	20240805	0.13	N	007280	500	304 억	304120	N	N	3	N	N
90	20240906	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1518	-33	5	-2.13	24574935	16162	34.93	1577	1577	1489	2015	1086	1551	1520.54	0.50	139	1633	1592	1539	1498	1445	1565	1471	304	464	500	1110	1	1	60813311	923	3.27	0.41	12	0.03	464.00	3738.00	2010	20230912	-24.48	1410	20240805	7.66	1940	-21.75	20240523	1410	7.66	20240805	2010	-24.48	20230912	1410	7.66	20240805	0.13	N	007280	500	304 억	304198	N	N	3	N	N
91	20240906	150214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	-51	5	-3.29	14471288	9506	20.54	1577	1577	1489	2015	1086	1551	1522.33	0.50	3322	1633	1592	1539	1498	1445	1565	1471	304	464	500	1110	1	1	60813311	912	3.23	0.40	12	0.02	464.00	3738.00	2010	20230912	-25.37	1410	20240805	6.38	1940	-22.68	20240523	1410	6.38	20240805	2010	-25.37	20230912	1410	6.38	20240805	0.13	N	007280	500	304 억	304198	N	N	8	N	N
92	20240906	140214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	-47	5	-3.03	14319687	9405	20.33	1577	1577	1489	2015	1086	1551	1522.56	0.50	3322	1633	1592	1539	1498	1445	1565	1471	304	464	500	1110	1	1	60813311	915	3.24	0.40	12	0.02	464.00	3738.00	2010	20230912	-25.17	1410	20240805	6.67	1940	-22.47	20240523	1410	6.67	20240805	2010	-25.17	20230912	1410	6.67	20240805	0.13	N	007280	500	304 억	304198	N	N	8	N	N
93	20240906	130211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1525	-26	5	-1.68	13376481	8778	18.97	1577	1577	1489	2015	1086	1551	1523.86	0.50	3323	1633	1592	1539	1498	1445	1565	1471	304	464	500	1110	1	1	60813311	927	3.29	0.41	12	0.01	464.00	3738.00	2010	20230912	-24.13	1410	20240805	8.16	1940	-21.39	20240523	1410	8.16	20240805	2010	-24.13	20230912	1410	8.16	20240805	0.13	N	007280	500	304 억	304198	N	N	8	N	N
94	20240906	120213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1501	-50	5	-3.22	11147954	7293	15.76	1577	1577	1493	2015	1086	1551	1528.58	0.50	3333	1633	1592	1539	1498	1445	1565	1471	304	464	500	1110	1	1	60813311	913	3.23	0.40	12	0.01	464.00	3738.00	2010	20230912	-25.32	1410	20240805	6.45	1940	-22.63	20240523	1410	6.45	20240805	2010	-25.32	20230912	1410	6.45	20240805	0.13	N	007280	500	304 억	304198	N	N	8	N	N
95	20240906	110214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1524	-27	5	-1.74	8474975	5520	11.93	1577	1577	1521	2015	1086	1551	1535.32	0.50	3145	1633	1592	1539	1498	1445	1565	1471	304	464	500	1110	1	1	60813311	927	3.28	0.41	12	0.01	464.00	3738.00	2010	20230912	-24.18	1410	20240805	8.09	1940	-21.44	20240523	1410	8.09	20240805	2010	-24.18	20230912	1410	8.09	20240805	0.13	N	007280	500	304 억	304198	N	N	8	N	N
96	20240906	100212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1542	-9	5	-0.58	5746729	3731	8.06	1577	1577	1521	2015	1086	1551	1540.27	0.50	1576	1633	1592	1539	1498	1445	1565	1471	304	464	500	1110	1	1	60813311	938	3.32	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.28	1410	20240805	9.36	1940	-20.52	20240523	1410	9.36	20240805	2010	-23.28	20230912	1410	9.36	20240805	0.13	N	007280	500	304 억	304198	N	N	8	N	N
97	20240906	090214	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1577	26	2	1.68	291744	185	0.40	1577	1577	1576	2015	1086	1551	1576.99	0.50	0	1633	1592	1539	1498	1445	1565	1471	304	464	500	1110	1	1	60813311	959	3.40	0.42	12	0.00	464.00	3738.00	2010	20230912	-21.54	1410	20240805	11.84	1940	-18.71	20240523	1410	11.84	20240805	2010	-21.54	20230912	1410	11.84	20240805	0.13	N	007280	500	304 억	304198	N	N	8	N	N
98	20240905	160210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1551	52	2	3.47	69584729	46171	232.58	1559	1580	1486	1948	1050	1499	1507.13	0.50	-312	1571	1534	1502	1465	1433	1519	1450	304	449	500	1070	1	1	60813311	943	3.34	0.41	12	0.08	464.00	3738.00	2010	20230912	-22.84	1410	20240805	10.00	1940	-20.05	20240523	1410	10.00	20240805	2010	-22.84	20230912	1410	10.00	20240805	0.13	N	007280	500	304 억	304575	N	N	8	N	N
99	20240905	150213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1506	7	2	0.47	66867333	44401	223.66	1559	1580	1486	1948	1050	1499	1506.01	0.50	-100	1571	1534	1502	1465	1433	1519	1450	304	449	500	1070	1	1	60813311	916	3.25	0.40	12	0.07	464.00	3738.00	2010	20230912	-25.07	1410	20240805	6.81	1940	-22.37	20240523	1410	6.81	20240805	2010	-25.07	20230912	1410	6.81	20240805	0.13	N	007280	500	304 억	304575	N	N	16	N	N
100	20240905	140212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	1	2	0.07	64468597	42797	215.58	1559	1580	1486	1948	1050	1499	1506.40	0.50	-100	1571	1534	1502	1465	1433	1519	1450	304	449	500	1070	1	1	60813311	912	3.23	0.40	12	0.07	464.00	3738.00	2010	20230912	-25.37	1410	20240805	6.38	1940	-22.68	20240523	1410	6.38	20240805	2010	-25.37	20230912	1410	6.38	20240805	0.13	N	007280	500	304 억	304575	N	N	16	N	N
101	20240905	130212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1503	4	2	0.27	49781545	32945	165.95	1559	1580	1490	1948	1050	1499	1511.10	0.50	1426	1571	1534	1502	1465	1433	1519	1450	304	449	500	1070	1	1	60813311	914	3.24	0.40	12	0.05	464.00	3738.00	2010	20230912	-25.22	1410	20240805	6.60	1940	-22.53	20240523	1410	6.60	20240805	2010	-25.22	20230912	1410	6.60	20240805	0.13	N	007280	500	304 억	304575	N	N	16	N	N
102	20240905	120210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1490	-9	5	-0.60	46194159	30547	153.87	1559	1580	1490	1948	1050	1499	1512.29	0.50	1426	1571	1534	1502	1465	1433	1519	1450	304	449	500	1070	1	1	60813311	906	3.21	0.40	12	0.05	464.00	3738.00	2010	20230912	-25.87	1410	20240805	5.67	1940	-23.20	20240523	1410	5.67	20240805	2010	-25.87	20230912	1410	5.67	20240805	0.13	N	007280	500	304 억	304575	N	N	16	N	N
103	20240905	110212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1511	12	2	0.80	30364272	20047	100.98	1559	1580	1490	1948	1050	1499	1514.75	0.50	-243	1571	1534	1502	1465	1433	1519	1450	304	449	500	1070	1	1	60813311	919	3.26	0.40	12	0.03	464.00	3738.00	2010	20230912	-24.83	1410	20240805	7.16	1940	-22.11	20240523	1410	7.16	20240805	2010	-24.83	20230912	1410	7.16	20240805	0.13	N	007280	500	304 억	304575	N	N	16	N	N
104	20240905	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1499	0	3	0.00	18862410	12500	62.97	1559	1559	1497	1948	1050	1499	1509.09	0.50	316	1571	1534	1502	1465	1433	1519	1450	304	449	500	1070	1	1	60813311	912	3.23	0.40	12	0.02	464.00	3738.00	2010	20230912	-25.42	1410	20240805	6.31	1940	-22.73	20240523	1410	6.31	20240805	2010	-25.42	20230912	1410	6.31	20240805	0.13	N	007280	500	304 억	304575	N	N	16	N	N
105	20240905	090213	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	21	2	1.40	4321657	2821	14.21	1559	1559	1508	1948	1050	1499	1533.46	0.50	319	1571	1534	1502	1465	1433	1519	1450	304	449	500	1070	1	1	60813311	924	3.28	0.41	12	0.00	464.00	3738.00	2010	20230912	-24.38	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2010	-24.38	20230912	1410	7.80	20240805	0.13	N	007280	500	304 억	304575	N	N	16	N	N
106	20240904	160209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1499	-36	5	-2.35	29717945	19753	58.01	1539	1539	1470	1995	1075	1535	1500.10	0.50	-17	1567	1551	1524	1508	1481	1559	1516	304	460	500	1100	1	1	60813311	912	3.23	0.40	12	0.03	464.00	3738.00	2010	20230912	-25.42	1410	20240805	6.31	1940	-22.73	20240523	1410	6.31	20240805	2010	-25.42	20230912	1410	6.31	20240805	0.13	N	007280	500	304 억	304598	N	N	16	N	N
107	20240904	150212	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1502	-33	5	-2.15	18800843	12466	36.61	1539	1539	1470	1995	1075	1535	1501.52	0.50	-125	1567	1551	1524	1508	1481	1559	1516	304	460	500	1100	1	1	60813311	913	3.24	0.40	12	0.02	464.00	3738.00	2010	20230912	-25.27	1410	20240805	6.52	1940	-22.58	20240523	1410	6.52	20240805	2010	-25.27	20230912	1410	6.52	20240805	0.13	N	007280	500	304 억	304598	N	N	17	N	N
108	20240904	140211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1505	-30	5	-1.95	18497441	12264	36.02	1539	1539	1470	1995	1075	1535	1501.51	0.50	-124	1567	1551	1524	1508	1481	1559	1516	304	460	500	1100	1	1	60813311	915	3.24	0.40	12	0.02	464.00	3738.00	2010	20230912	-25.12	1410	20240805	6.74	1940	-22.42	20240523	1410	6.74	20240805	2010	-25.12	20230912	1410	6.74	20240805	0.13	N	007280	500	304 억	304598	N	N	17	N	N
109	20240904	130209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	-31	5	-2.02	18282370	12121	35.60	1539	1539	1470	1995	1075	1535	1501.47	0.50	-124	1567	1551	1524	1508	1481	1559	1516	304	460	500	1100	1	1	60813311	915	3.24	0.40	12	0.02	464.00	3738.00	2010	20230912	-25.17	1410	20240805	6.67	1940	-22.47	20240523	1410	6.67	20240805	2010	-25.17	20230912	1410	6.67	20240805	0.13	N	007280	500	304 억	304598	N	N	17	N	N
110	20240904	120209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-25	5	-1.63	16378538	10842	31.84	1539	1539	1470	1995	1075	1535	1503.45	0.50	-124	1567	1551	1524	1508	1481	1559	1516	304	460	500	1100	1	1	60813311	918	3.25	0.40	12	0.02	464.00	3738.00	2010	20230912	-24.88	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2010	-24.88	20230912	1410	7.09	20240805	0.13	N	007280	500	304 억	304598	N	N	17	N	N
111	20240904	110209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1511	-24	5	-1.56	15920643	10535	30.94	1539	1539	1470	1995	1075	1535	1503.90	0.50	-124	1567	1551	1524	1508	1481	1559	1516	304	460	500	1100	1	1	60813311	919	3.26	0.40	12	0.02	464.00	3738.00	2010	20230912	-24.83	1410	20240805	7.16	1940	-22.11	20240523	1410	7.16	20240805	2010	-24.83	20230912	1410	7.16	20240805	0.13	N	007280	500	304 억	304598	N	N	17	N	N
112	20240904	100211	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1516	-19	5	-1.24	15889098	10514	30.88	1539	1539	1470	1995	1075	1535	1503.91	0.50	-128	1567	1551	1524	1508	1481	1559	1516	304	460	500	1100	1	1	60813311	922	3.27	0.41	12	0.02	464.00	3738.00	2010	20230912	-24.58	1410	20240805	7.52	1940	-21.86	20240523	1410	7.52	20240805	2010	-24.58	20230912	1410	7.52	20240805	0.13	N	007280	500	304 억	304598	N	N	17	N	N
113	20240904	090210	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1535	0	3	0.00	6550433	4263	12.52	1539	1539	1535	1995	1075	1535	1538.77	0.50	-104	1567	1551	1524	1508	1481	1559	1516	304	460	500	1100	1	1	60813311	933	3.31	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.63	1410	20240805	8.87	1940	-20.88	20240523	1410	8.87	20240805	2010	-23.63	20230912	1410	8.87	20240805	0.13	N	007280	500	304 억	304598	N	N	17	N	N
114	20240903	160208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1535	22	2	1.45	51319496	33954	82.98	1500	1540	1497	1966	1060	1513	1511.44	0.50	-270	1556	1534	1518	1496	1480	1526	1488	304	453	500	1080	1	1	60813311	933	3.31	0.41	12	0.06	464.00	3738.00	2010	20230912	-23.63	1410	20240805	8.87	1940	-20.88	20240523	1410	8.87	20240805	2010	-23.63	20230912	1410	8.87	20240805	0.13	N	007280	500	304 억	304868	N	N	17	N	N
115	20240903	150209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1508	-5	5	-0.33	40936859	27080	66.18	1500	1540	1497	1966	1060	1513	1511.70	0.50	1328	1556	1534	1518	1496	1480	1526	1488	304	453	500	1080	1	1	60813311	917	3.25	0.40	12	0.04	464.00	3738.00	2010	20230912	-24.98	1410	20240805	6.95	1940	-22.27	20240523	1410	6.95	20240805	2010	-24.98	20230912	1410	6.95	20240805	0.13	N	007280	500	304 억	304868	N	N	4	N	N
116	20240903	140209	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1507	-6	5	-0.40	39539683	26153	63.92	1500	1540	1497	1966	1060	1513	1511.86	0.50	1481	1556	1534	1518	1496	1480	1526	1488	304	453	500	1080	1	1	60813311	916	3.25	0.40	12	0.04	464.00	3738.00	2010	20230912	-25.02	1410	20240805	6.88	1940	-22.32	20240523	1410	6.88	20240805	2010	-25.02	20230912	1410	6.88	20240805	0.13	N	007280	500	304 억	304868	N	N	4	N	N
117	20240903	130208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1499	-14	5	-0.93	39468869	26106	63.80	1500	1540	1497	1966	1060	1513	1511.87	0.50	1482	1556	1534	1518	1496	1480	1526	1488	304	453	500	1080	1	1	60813311	912	3.23	0.40	12	0.04	464.00	3738.00	2010	20230912	-25.42	1410	20240805	6.31	1940	-22.73	20240523	1410	6.31	20240805	2010	-25.42	20230912	1410	6.31	20240805	0.13	N	007280	500	304 억	304868	N	N	4	N	N
118	20240903	120207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1509	-4	5	-0.26	33742236	22294	54.49	1500	1540	1497	1966	1060	1513	1513.51	0.50	28	1556	1534	1518	1496	1480	1526	1488	304	453	500	1080	1	1	60813311	918	3.25	0.40	12	0.04	464.00	3738.00	2010	20230912	-24.93	1410	20240805	7.02	1940	-22.22	20240523	1410	7.02	20240805	2010	-24.93	20230912	1410	7.02	20240805	0.13	N	007280	500	304 억	304868	N	N	4	N	N
119	20240903	110207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1530	17	2	1.12	12662609	8298	20.28	1500	1540	1500	1966	1060	1513	1525.98	0.50	17	1556	1534	1518	1496	1480	1526	1488	304	453	500	1080	1	1	60813311	930	3.30	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.88	1410	20240805	8.51	1940	-21.13	20240523	1410	8.51	20240805	2010	-23.88	20230912	1410	8.51	20240805	0.13	N	007280	500	304 억	304868	N	N	4	N	N
120	20240903	100207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1535	22	2	1.45	9798721	6408	15.66	1500	1540	1500	1966	1060	1513	1529.14	0.50	17	1556	1534	1518	1496	1480	1526	1488	304	453	500	1080	1	1	60813311	933	3.31	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.63	1410	20240805	8.87	1940	-20.88	20240523	1410	8.87	20240805	2010	-23.63	20230912	1410	8.87	20240805	0.13	N	007280	500	304 억	304868	N	N	4	N	N
121	20240903	090207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1500	-13	5	-0.86	120000	80	0.20	1500	1500	1500	1966	1060	1513	1500.00	0.50	0	1556	1534	1518	1496	1480	1526	1488	304	453	500	1080	1	1	60813311	912	3.23	0.40	12	0.00	464.00	3738.00	2010	20230912	-25.37	1410	20240805	6.38	1940	-22.68	20240523	1410	6.38	20240805	2010	-25.37	20230912	1410	6.38	20240805	0.13	N	007280	500	304 억	304868	N	N	4	N	N
122	20240902	160206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1513	4	2	0.27	62097302	40916	146.33	1540	1540	1502	1961	1057	1509	1517.68	0.50	106	1552	1530	1508	1486	1464	1519	1475	304	452	500	1080	1	1	60813311	920	3.26	0.40	12	0.07	464.00	3738.00	2010	20230912	-24.73	1410	20240805	7.30	1940	-22.01	20240523	1410	7.30	20240805	2010	-24.73	20230912	1410	7.30	20240805	0.13	N	007280	500	304 억	304762	N	N	4	N	N
123	20240902	150208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1508	-1	5	-0.07	61058120	40229	143.87	1540	1540	1502	1961	1057	1509	1517.76	0.50	189	1552	1530	1508	1486	1464	1519	1475	304	452	500	1080	1	1	60813311	917	3.25	0.40	12	0.07	464.00	3738.00	2010	20230912	-24.98	1410	20240805	6.95	1940	-22.27	20240523	1410	6.95	20240805	2010	-24.98	20230912	1410	6.95	20240805	0.13	N	007280	500	304 억	304762	N	N	7	N	N
124	20240902	140208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1514	5	2	0.33	60941837	40152	143.59	1540	1540	1502	1961	1057	1509	1517.78	0.50	194	1552	1530	1508	1486	1464	1519	1475	304	452	500	1080	1	1	60813311	921	3.26	0.41	12	0.07	464.00	3738.00	2010	20230912	-24.68	1410	20240805	7.38	1940	-21.96	20240523	1410	7.38	20240805	2010	-24.68	20230912	1410	7.38	20240805	0.13	N	007280	500	304 억	304762	N	N	7	N	N
125	20240902	130208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1502	-7	5	-0.46	56215209	37032	132.44	1540	1540	1502	1961	1057	1509	1518.02	0.50	3232	1552	1530	1508	1486	1464	1519	1475	304	452	500	1080	1	1	60813311	913	3.24	0.40	12	0.06	464.00	3738.00	2010	20230912	-25.27	1410	20240805	6.52	1940	-22.58	20240523	1410	6.52	20240805	2010	-25.27	20230912	1410	6.52	20240805	0.13	N	007280	500	304 억	304762	N	N	7	N	N
126	20240902	120208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	11	2	0.73	50328278	33133	118.49	1540	1540	1503	1961	1057	1509	1518.98	0.50	3232	1552	1530	1508	1486	1464	1519	1475	304	452	500	1080	1	1	60813311	924	3.28	0.41	12	0.05	464.00	3738.00	2010	20230912	-24.38	1410	20240805	7.80	1940	-21.65	20240523	1410	7.80	20240805	2010	-24.38	20230912	1410	7.80	20240805	0.13	N	007280	500	304 억	304762	N	N	7	N	N
127	20240902	110208	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1531	22	2	1.46	42078572	27662	98.93	1540	1540	1503	1961	1057	1509	1521.17	0.50	3237	1552	1530	1508	1486	1464	1519	1475	304	452	500	1080	1	1	60813311	931	3.30	0.41	12	0.05	464.00	3738.00	2010	20230912	-23.83	1410	20240805	8.58	1940	-21.08	20240523	1410	8.58	20240805	2010	-23.83	20230912	1410	8.58	20240805	0.13	N	007280	500	304 억	304762	N	N	7	N	N
128	20240902	100207	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	1	2	0.07	24300628	15884	56.81	1540	1540	1510	1961	1057	1509	1529.88	0.50	3211	1552	1530	1508	1486	1464	1519	1475	304	452	500	1080	1	1	60813311	918	3.25	0.40	12	0.03	464.00	3738.00	2010	20230912	-24.88	1410	20240805	7.09	1940	-22.16	20240523	1410	7.09	20240805	2010	-24.88	20230912	1410	7.09	20240805	0.13	N	007280	500	304 억	304762	N	N	7	N	N
129	20240902	090206	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1540	31	2	2.05	7748526	5032	18.00	1540	1540	1511	1961	1057	1509	1539.85	0.50	0	1552	1530	1508	1486	1464	1519	1475	304	452	500	1080	1	1	60813311	937	3.32	0.41	12	0.01	464.00	3738.00	2010	20230912	-23.38	1410	20240805	9.22	1940	-20.62	20240523	1410	9.22	20240805	2010	-23.38	20230912	1410	9.22	20240805	0.13	N	007280	500	304 억	304762	N	N	7	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History