KissMeData/021050/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 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	160334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1760	-87	5	-4.71	11276304342	6605319	28.06	1612	1825	1580	2400	1293	1847	1706.96	0.62	1040283	2391	2119	1968	1696	1545	2043	1620	237	553	500	1290	1	1	47474590	836	293.33	0.61	12	13.91	6.00	2870.00	3130	20230808	-43.77	1075	20221013	63.72	3130	-43.77	20230808	1085	62.21	20230103	3130	-43.77	20230808	1075	63.72	20221013	1.53	N	021050	500	237 억	295285	N	N	0	N	N
3	20230927	150337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1769	-78	5	-4.22	10006522620	5890638	25.02	1612	1799	1580	2400	1293	1847	1698.70	0.62	1006053	2391	2119	1968	1696	1545	2043	1620	237	553	500	1290	1	1	47474590	840	294.83	0.62	12	12.41	6.00	2870.00	3130	20230808	-43.48	1075	20221013	64.56	3130	-43.48	20230808	1085	63.04	20230103	3130	-43.48	20230808	1075	64.56	20221013	1.53	N	021050	500	237 억	295285	N	N	0	N	N
4	20230927	140337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1718	-129	5	-6.98	9070637169	5352412	22.74	1612	1799	1580	2400	1293	1847	1694.66	0.62	896780	2391	2119	1968	1696	1545	2043	1620	237	553	500	1290	1	1	47474590	816	286.33	0.60	12	11.27	6.00	2870.00	3130	20230808	-45.11	1075	20221013	59.81	3130	-45.11	20230808	1085	58.34	20230103	3130	-45.11	20230808	1075	59.81	20221013	1.53	N	021050	500	237 억	295285	N	N	0	N	N
5	20230927	130334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1731	-116	5	-6.28	8377079449	4950086	21.03	1612	1799	1580	2400	1293	1847	1692.29	0.62	805477	2391	2119	1968	1696	1545	2043	1620	237	553	500	1290	1	1	47474590	822	288.50	0.60	12	10.43	6.00	2870.00	3130	20230808	-44.70	1075	20221013	61.02	3130	-44.70	20230808	1085	59.54	20230103	3130	-44.70	20230808	1075	61.02	20221013	1.53	N	021050	500	237 억	295285	N	N	0	N	N
6	20230927	120332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1695	-152	5	-8.23	7820604762	4623414	19.64	1612	1799	1580	2400	1293	1847	1691.50	0.62	714002	2391	2119	1968	1696	1545	2043	1620	237	553	500	1290	1	1	47474590	805	282.50	0.59	12	9.74	6.00	2870.00	3130	20230808	-45.85	1075	20221013	57.67	3130	-45.85	20230808	1085	56.22	20230103	3130	-45.85	20230808	1075	57.67	20221013	1.53	N	021050	500	237 억	295285	N	N	0	N	N
7	20230927	110335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1729	-118	5	-6.39	6935072364	4103702	17.43	1612	1799	1580	2400	1293	1847	1689.93	0.62	690523	2391	2119	1968	1696	1545	2043	1620	237	553	500	1290	1	1	47474590	821	288.17	0.60	12	8.64	6.00	2870.00	3130	20230808	-44.76	1075	20221013	60.84	3130	-44.76	20230808	1085	59.35	20230103	3130	-44.76	20230808	1075	60.84	20221013	1.53	N	021050	500	237 억	295285	N	N	0	N	N
8	20230927	100333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1694	-153	5	-8.28	4970716366	2971187	12.62	1612	1749	1580	2400	1293	1847	1672.94	0.62	532435	2391	2119	1968	1696	1545	2043	1620	237	553	500	1290	1	1	47474590	804	282.33	0.59	12	6.26	6.00	2870.00	3130	20230808	-45.88	1075	20221013	57.58	3130	-45.88	20230808	1085	56.13	20230103	3130	-45.88	20230808	1075	57.58	20221013	1.53	N	021050	500	237 억	295285	N	N	0	N	N
9	20230927	090339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1645	-202	5	-10.94	1082377233	673442	2.86	1612	1651	1580	2400	1293	1847	1607.00	0.62	71843	2391	2119	1968	1696	1545	2043	1620	237	553	500	1290	1	1	47474590	781	274.17	0.57	12	1.42	6.00	2870.00	3130	20230808	-47.44	1075	20221013	53.02	3130	-47.44	20230808	1085	51.61	20230103	3130	-47.44	20230808	1075	53.02	20221013	1.53	N	021050	500	237 억	295285	N	N	0	N	N
10	20230926	160333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	-153	5	-7.65	47825451572	23258487	42.31	2080	2240	1817	2600	1400	2000	2056.55	0.34	121608	2526	2262	2086	1822	1646	2395	1955	237	600	500	1400	1	1	47474590	877	307.83	0.64	12	48.99	6.00	2870.00	3130	20230808	-40.99	1075	20221013	71.81	3130	-40.99	20230808	1085	70.23	20230103	3130	-40.99	20230808	1075	71.81	20221013	1.40	N	021050	500	237 억	159254	N	N	0	N	N
11	20230926	150335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1873	-127	5	-6.35	46584662176	22589888	41.10	2080	2240	1817	2600	1400	2000	2062.19	0.34	84960	2526	2262	2086	1822	1646	2395	1955	237	600	500	1400	1	1	47474590	889	312.17	0.65	12	47.58	6.00	2870.00	3130	20230808	-40.16	1075	20221013	74.23	3130	-40.16	20230808	1085	72.63	20230103	3130	-40.16	20230808	1075	74.23	20221013	1.40	N	021050	500	237 억	159254	N	N	0	N	N
12	20230926	140330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1877	-123	5	-6.15	44254650709	21333991	38.81	2080	2240	1839	2600	1400	2000	2074.37	0.34	-10006	2526	2262	2086	1822	1646	2395	1955	237	600	500	1400	1	1	47474590	891	312.83	0.65	12	44.94	6.00	2870.00	3130	20230808	-40.03	1075	20221013	74.60	3130	-40.03	20230808	1085	73.00	20230103	3130	-40.03	20230808	1075	74.60	20221013	1.40	N	021050	500	237 억	159254	N	N	0	N	N
13	20230926	130331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1914	-86	5	-4.30	41307072544	19765031	35.96	2080	2240	1887	2600	1400	2000	2089.91	0.34	16036	2526	2262	2086	1822	1646	2395	1955	237	600	500	1400	1	1	47474590	909	319.00	0.67	12	41.63	6.00	2870.00	3130	20230808	-38.85	1075	20221013	78.05	3130	-38.85	20230808	1085	76.41	20230103	3130	-38.85	20230808	1075	78.05	20221013	1.40	N	021050	500	237 억	159254	N	N	0	N	N
14	20230926	120333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1914	-86	5	-4.30	40438011607	19311611	35.13	2080	2240	1887	2600	1400	2000	2093.98	0.34	23118	2526	2262	2086	1822	1646	2395	1955	237	600	500	1400	1	1	47474590	909	319.00	0.67	12	40.68	6.00	2870.00	3130	20230808	-38.85	1075	20221013	78.05	3130	-38.85	20230808	1085	76.41	20230103	3130	-38.85	20230808	1075	78.05	20221013	1.40	N	021050	500	237 억	159254	N	N	0	N	N
15	20230926	110332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1930	-70	5	-3.50	37207215574	17627861	32.07	2080	2240	1914	2600	1400	2000	2110.71	0.34	21001	2526	2262	2086	1822	1646	2395	1955	237	600	500	1400	1	1	47474590	916	321.67	0.67	12	37.13	6.00	2870.00	3130	20230808	-38.34	1075	20221013	79.53	3130	-38.34	20230808	1085	77.88	20230103	3130	-38.34	20230808	1075	79.53	20221013	1.40	N	021050	500	237 억	159254	N	N	0	N	N
16	20230926	100332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2085	85	2	4.25	29182837870	13613425	24.77	2080	2240	2040	2600	1400	2000	2143.69	0.34	-70256	2526	2262	2086	1822	1646	2395	1955	237	600	500	1400	5	1	47474590	990	347.50	0.73	12	28.68	6.00	2870.00	3130	20230808	-33.39	1075	20221013	93.95	3130	-33.39	20230808	1085	92.17	20230103	3130	-33.39	20230808	1075	93.95	20221013	1.40	N	021050	500	237 억	159254	N	N	0	N	N
17	20230926	090332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2135	135	2	6.75	4510237035	2124693	3.87	2080	2170	2065	2600	1400	2000	2122.81	0.34	-54062	2526	2262	2086	1822	1646	2395	1955	237	600	500	1400	5	1	47474590	1014	355.83	0.74	12	4.48	6.00	2870.00	3130	20230808	-31.79	1075	20221013	98.60	3130	-31.79	20230808	1085	96.77	20230103	3130	-31.79	20230808	1075	98.60	20221013	1.40	N	021050	500	237 억	159254	N	N	0	N	N
18	20230925	160332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2000	39	2	1.99	117801317748	54540581	125.28	1961	2350	1910	2545	1373	1961	2160.26	0.00	-20383	2201	2080	1840	1719	1479	2141	1780	237	584	500	1370	5	1	47474590	949	333.33	0.70	12	114.88	6.00	2870.00	3130	20230808	-36.10	1075	20221013	86.05	3130	-36.10	20230808	1085	84.33	20230103	3130	-36.10	20230808	1075	86.05	20221013	1.43	N	021050	500	237 억	0	N	N	0	N	N
19	20230925	150334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2040	79	2	4.03	114528512982	52912657	121.54	1961	2350	1910	2545	1373	1961	2164.81	0.00	-82746	2201	2080	1840	1719	1479	2141	1780	237	584	500	1370	5	1	47474590	968	340.00	0.71	12	111.45	6.00	2870.00	3130	20230808	-34.82	1075	20221013	89.77	3130	-34.82	20230808	1085	88.02	20230103	3130	-34.82	20230808	1075	89.77	20221013	1.43	N	021050	500	237 억	0	N	N	0	N	N
20	20230925	140328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2095	134	2	6.83	109080817787	50282256	115.50	1961	2350	1910	2545	1373	1961	2169.72	0.00	-91179	2201	2080	1840	1719	1479	2141	1780	237	584	500	1370	5	1	47474590	995	349.17	0.73	12	105.91	6.00	2870.00	3130	20230808	-33.07	1075	20221013	94.88	3130	-33.07	20230808	1085	93.09	20230103	3130	-33.07	20230808	1075	94.88	20221013	1.43	N	021050	500	237 억	0	N	N	0	N	N
21	20230925	130329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2130	169	2	8.62	98917157931	45360134	104.19	1961	2350	1910	2545	1373	1961	2181.12	0.00	-93867	2201	2080	1840	1719	1479	2141	1780	237	584	500	1370	5	1	47474590	1011	355.00	0.74	12	95.55	6.00	2870.00	3130	20230808	-31.95	1075	20221013	98.14	3130	-31.95	20230808	1085	96.31	20230103	3130	-31.95	20230808	1075	98.14	20221013	1.43	N	021050	500	237 억	0	N	N	0	N	N
22	20230925	120333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2150	189	2	9.64	91643068316	41957517	96.38	1961	2350	1910	2545	1373	1961	2184.64	0.00	-91662	2201	2080	1840	1719	1479	2141	1780	237	584	500	1370	5	1	47474590	1021	358.33	0.75	12	88.38	6.00	2870.00	3130	20230808	-31.31	1075	20221013	100.00	3130	-31.31	20230808	1085	98.16	20230103	3130	-31.31	20230808	1075	100.00	20221013	1.43	N	021050	500	237 억	0	N	N	0	N	N
23	20230925	110329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2185	224	2	11.42	85522041351	39143074	89.91	1961	2350	1910	2545	1373	1961	2185.34	0.00	-89780	2201	2080	1840	1719	1479	2141	1780	237	584	500	1370	5	1	47474590	1037	364.17	0.76	12	82.45	6.00	2870.00	3130	20230808	-30.19	1075	20221013	103.26	3130	-30.19	20230808	1085	101.38	20230103	3130	-30.19	20230808	1075	103.26	20221013	1.43	N	021050	500	237 억	0	N	N	0	N	N
24	20230925	100331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2180	219	2	11.17	72787721651	33414504	76.75	1961	2350	1910	2545	1373	1961	2178.88	0.00	-79582	2201	2080	1840	1719	1479	2141	1780	237	584	500	1370	5	1	47474590	1035	363.33	0.76	12	70.38	6.00	2870.00	3130	20230808	-30.35	1075	20221013	102.79	3130	-30.35	20230808	1085	100.92	20230103	3130	-30.35	20230808	1075	102.79	20221013	1.43	N	021050	500	237 억	0	N	N	0	N	N
25	20230925	090331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2035	74	2	3.77	7565358306	3840166	8.82	1961	2045	1910	2545	1373	1961	1970.26	0.00	80234	2201	2080	1840	1719	1479	2141	1780	237	584	500	1370	5	1	47474590	966	339.17	0.71	12	8.09	6.00	2870.00	3130	20230808	-34.98	1075	20221013	89.30	3130	-34.98	20230808	1085	87.56	20230103	3130	-34.98	20230808	1075	89.30	20221013	1.43	N	021050	500	237 억	0	N	N	0	N	N
26	20230922	160340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1961	452	1	29.95	78607352964	42848573	1318.81	1717	1961	1600	1961	1057	1509	1834.15	0.59	-482702	1669	1588	1539	1458	1409	1629	1499	237	452	500	1050	1	1	47474590	931	326.83	0.68	12	90.26	6.00	2870.00	3130	20230808	-37.35	1075	20221013	82.42	3130	-37.35	20230808	1085	80.74	20230103	3130	-37.35	20230808	1075	82.42	20221013	1.44	N	021050	500	237 억	279071	N	N	0	N	N
27	20230922	150338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1707	198	2	13.12	66260187392	36246812	1115.62	1717	1949	1600	1961	1057	1509	1828.03	0.59	-286696	1669	1588	1539	1458	1409	1629	1499	237	452	500	1050	1	1	47474590	810	284.50	0.59	12	76.35	6.00	2870.00	3130	20230808	-45.46	1075	20221013	58.79	3130	-45.46	20230808	1085	57.33	20230103	3130	-45.46	20230808	1075	58.79	20221013	1.44	N	021050	500	237 억	279071	N	N	0	N	N
28	20230922	140338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	350	2	23.19	58108386273	31625780	973.39	1717	1949	1600	1961	1057	1509	1837.37	0.59	-545539	1669	1588	1539	1458	1409	1629	1499	237	452	500	1050	1	1	47474590	883	309.83	0.65	12	66.62	6.00	2870.00	3130	20230808	-40.61	1075	20221013	72.93	3130	-40.61	20230808	1085	71.34	20230103	3130	-40.61	20230808	1075	72.93	20221013	1.44	N	021050	500	237 억	279071	N	N	0	N	N
29	20230922	130321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1871	362	2	23.99	52128242474	28405214	874.27	1717	1949	1600	1961	1057	1509	1835.16	0.59	-471570	1669	1588	1539	1458	1409	1629	1499	237	452	500	1050	1	1	47474590	888	311.83	0.65	12	59.83	6.00	2870.00	3130	20230808	-40.22	1075	20221013	74.05	3130	-40.22	20230808	1085	72.44	20230103	3130	-40.22	20230808	1075	74.05	20221013	1.44	N	021050	500	237 억	279071	N	N	0	N	N
30	20230922	120319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1895	386	2	25.58	47635052683	26026595	801.06	1717	1949	1600	1961	1057	1509	1830.25	0.59	-349328	1669	1588	1539	1458	1409	1629	1499	237	452	500	1050	1	1	47474590	900	315.83	0.66	12	54.82	6.00	2870.00	3130	20230808	-39.46	1075	20221013	76.28	3130	-39.46	20230808	1085	74.65	20230103	3130	-39.46	20230808	1075	76.28	20221013	1.44	N	021050	500	237 억	279071	N	N	0	N	N
31	20230922	110319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1891	382	2	25.31	42018093129	23029029	708.80	1717	1949	1600	1961	1057	1509	1824.57	0.59	-431485	1669	1588	1539	1458	1409	1629	1499	237	452	500	1050	1	1	47474590	898	315.17	0.66	12	48.51	6.00	2870.00	3130	20230808	-39.58	1075	20221013	75.91	3130	-39.58	20230808	1085	74.29	20230103	3130	-39.58	20230808	1075	75.91	20221013	1.44	N	021050	500	237 억	279071	N	N	0	N	N
32	20230922	100319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1909	400	2	26.51	28359757173	15778852	485.65	1717	1949	1600	1961	1057	1509	1797.33	0.59	-203156	1669	1588	1539	1458	1409	1629	1499	237	452	500	1050	1	1	47474590	906	318.17	0.67	12	33.24	6.00	2870.00	3130	20230808	-39.01	1075	20221013	77.58	3130	-39.01	20230808	1085	75.94	20230103	3130	-39.01	20230808	1075	77.58	20221013	1.44	N	021050	500	237 억	279071	N	N	0	N	N
33	20230922	090314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1614	105	2	6.96	1614606995	941079	28.96	1717	1735	1614	1961	1057	1509	1715.70	0.59	-23143	1669	1588	1539	1458	1409	1629	1499	237	452	500	1050	1	1	47474590	766	269.00	0.56	12	1.98	6.00	2870.00	3130	20230808	-48.43	1075	20221013	50.14	3130	-48.43	20230808	1085	48.76	20230103	3130	-48.43	20230808	1075	50.14	20221013	1.44	N	021050	500	237 억	279071	Y	N	0	N	N
34	20230921	160321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1509	3	2	0.20	4445671165	2858998	161.55	1490	1620	1490	1957	1055	1506	1554.99	0.94	-170748	1596	1551	1525	1480	1454	1573	1502	237	451	500	1050	1	1	47474590	716	251.50	0.53	12	6.02	6.00	2870.00	3130	20230808	-51.79	1075	20221013	40.37	3130	-51.79	20230808	1085	39.08	20230103	3130	-51.79	20230808	1075	40.37	20221013	1.44	N	021050	500	237 억	448255	N	N	30	N	N
35	20230921	150316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1506	0	3	0.00	4343226913	2791091	157.71	1490	1620	1490	1957	1055	1506	1556.11	0.94	-172358	1596	1551	1525	1480	1454	1573	1502	237	451	500	1050	1	1	47474590	715	251.00	0.52	12	5.88	6.00	2870.00	3130	20230808	-51.88	1075	20221013	40.09	3130	-51.88	20230808	1085	38.80	20230103	3130	-51.88	20230808	1075	40.09	20221013	1.44	N	021050	500	237 억	448255	N	N	30	N	N
36	20230921	140317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1515	9	2	0.60	4077916293	2616010	147.82	1490	1620	1490	1957	1055	1506	1558.83	0.94	-204405	1596	1551	1525	1480	1454	1573	1502	237	451	500	1050	1	1	47474590	719	252.50	0.53	12	5.51	6.00	2870.00	3130	20230808	-51.60	1075	20221013	40.93	3130	-51.60	20230808	1085	39.63	20230103	3130	-51.60	20230808	1075	40.93	20221013	1.44	N	021050	500	237 억	448255	N	N	30	N	N
37	20230921	130314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1517	11	2	0.73	3888486578	2491502	140.78	1490	1620	1490	1957	1055	1506	1560.70	0.94	-167138	1596	1551	1525	1480	1454	1573	1502	237	451	500	1050	1	1	47474590	720	252.83	0.53	12	5.25	6.00	2870.00	3130	20230808	-51.53	1075	20221013	41.12	3130	-51.53	20230808	1085	39.82	20230103	3130	-51.53	20230808	1075	41.12	20221013	1.44	N	021050	500	237 억	448255	N	N	30	N	N
38	20230921	120313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1532	26	2	1.73	3643549731	2331292	131.73	1490	1620	1490	1957	1055	1506	1562.89	0.94	-145425	1596	1551	1525	1480	1454	1573	1502	237	451	500	1050	1	1	47474590	727	255.33	0.53	12	4.91	6.00	2870.00	3130	20230808	-51.05	1075	20221013	42.51	3130	-51.05	20230808	1085	41.20	20230103	3130	-51.05	20230808	1075	42.51	20221013	1.44	N	021050	500	237 억	448255	N	N	30	N	N
39	20230921	110320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1546	40	2	2.66	3197976848	2042279	115.40	1490	1620	1490	1957	1055	1506	1565.89	0.94	-170449	1596	1551	1525	1480	1454	1573	1502	237	451	500	1050	1	1	47474590	734	257.67	0.54	12	4.30	6.00	2870.00	3130	20230808	-50.61	1075	20221013	43.81	3130	-50.61	20230808	1085	42.49	20230103	3130	-50.61	20230808	1075	43.81	20221013	1.44	N	021050	500	237 억	448255	N	N	30	N	N
40	20230921	100315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1522	16	2	1.06	504683776	332531	18.79	1490	1536	1490	1957	1055	1506	1517.71	0.94	7508	1596	1551	1525	1480	1454	1573	1502	237	451	500	1050	1	1	47474590	723	253.67	0.53	12	0.70	6.00	2870.00	3130	20230808	-51.37	1075	20221013	41.58	3130	-51.37	20230808	1085	40.28	20230103	3130	-51.37	20230808	1075	41.58	20221013	1.44	N	021050	500	237 억	448255	N	N	30	N	N
41	20230921	090320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1498	-8	5	-0.53	57893795	38768	2.19	1490	1504	1490	1957	1055	1506	1493.31	0.94	-3605	1596	1551	1525	1480	1454	1573	1502	237	451	500	1050	1	1	47474590	711	249.67	0.52	12	0.08	6.00	2870.00	3130	20230808	-52.14	1075	20221013	39.35	3130	-52.14	20230808	1085	38.06	20230103	3130	-52.14	20230808	1075	39.35	20221013	1.44	N	021050	500	237 억	448255	N	N	30	N	N
42	20230920	160320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1506	7	2	0.47	2696379703	1754838	128.30	1499	1570	1499	1948	1050	1499	1536.63	0.51	106907	1581	1539	1517	1475	1453	1529	1465	237	449	500	1040	1	1	47474590	715	251.00	0.52	12	3.70	6.00	2870.00	3130	20230808	-51.88	1075	20221013	40.09	3130	-51.88	20230808	1085	38.80	20230103	3130	-51.88	20230808	1075	40.09	20221013	1.38	N	021050	500	237 억	243946	N	N	30	N	N
43	20230920	150311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	11	2	0.73	2591903682	1685627	123.24	1499	1570	1499	1948	1050	1499	1537.65	0.51	84187	1581	1539	1517	1475	1453	1529	1465	237	449	500	1040	1	1	47474590	717	251.67	0.53	12	3.55	6.00	2870.00	3130	20230808	-51.76	1075	20221013	40.47	3130	-51.76	20230808	1085	39.17	20230103	3130	-51.76	20230808	1075	40.47	20221013	1.38	N	021050	500	237 억	243946	N	N	31	N	N
44	20230920	140314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1515	16	2	1.07	2421968210	1573355	115.03	1499	1570	1499	1948	1050	1499	1539.37	0.51	99606	1581	1539	1517	1475	1453	1529	1465	237	449	500	1040	1	1	47474590	719	252.50	0.53	12	3.31	6.00	2870.00	3130	20230808	-51.60	1075	20221013	40.93	3130	-51.60	20230808	1085	39.63	20230103	3130	-51.60	20230808	1075	40.93	20221013	1.38	N	021050	500	237 억	243946	N	N	31	N	N
45	20230920	130313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1532	33	2	2.20	2146937500	1392294	101.79	1499	1570	1499	1948	1050	1499	1542.01	0.51	100083	1581	1539	1517	1475	1453	1529	1465	237	449	500	1040	1	1	47474590	727	255.33	0.53	12	2.93	6.00	2870.00	3130	20230808	-51.05	1075	20221013	42.51	3130	-51.05	20230808	1085	41.20	20230103	3130	-51.05	20230808	1075	42.51	20221013	1.38	N	021050	500	237 억	243946	N	N	31	N	N
46	20230920	120312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1531	32	2	2.13	1913164530	1239912	90.65	1499	1570	1499	1948	1050	1499	1542.98	0.51	55473	1581	1539	1517	1475	1453	1529	1465	237	449	500	1040	1	1	47474590	727	255.17	0.53	12	2.61	6.00	2870.00	3130	20230808	-51.09	1075	20221013	42.42	3130	-51.09	20230808	1085	41.11	20230103	3130	-51.09	20230808	1075	42.42	20221013	1.38	N	021050	500	237 억	243946	N	N	31	N	N
47	20230920	110316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1539	40	2	2.67	1686341186	1091840	79.83	1499	1570	1499	1948	1050	1499	1544.50	0.51	98381	1581	1539	1517	1475	1453	1529	1465	237	449	500	1040	1	1	47474590	731	256.50	0.54	12	2.30	6.00	2870.00	3130	20230808	-50.83	1075	20221013	43.16	3130	-50.83	20230808	1085	41.84	20230103	3130	-50.83	20230808	1075	43.16	20221013	1.38	N	021050	500	237 억	243946	N	N	31	N	N
48	20230920	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1540	41	2	2.74	1197546226	774895	56.65	1499	1570	1499	1948	1050	1499	1545.43	0.51	61165	1581	1539	1517	1475	1453	1529	1465	237	449	500	1040	1	1	47474590	731	256.67	0.54	12	1.63	6.00	2870.00	3130	20230808	-50.80	1075	20221013	43.26	3130	-50.80	20230808	1085	41.94	20230103	3130	-50.80	20230808	1075	43.26	20221013	1.38	N	021050	500	237 억	243946	N	N	31	N	N
49	20230920	090313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1504	5	2	0.33	31623157	21038	1.54	1499	1520	1499	1948	1050	1499	1503.15	0.51	-1837	1581	1539	1517	1475	1453	1529	1465	237	449	500	1040	1	1	47474590	714	250.67	0.52	12	0.04	6.00	2870.00	3130	20230808	-51.95	1075	20221013	39.91	3130	-51.95	20230808	1085	38.62	20230103	3130	-51.95	20230808	1075	39.91	20221013	1.38	N	021050	500	237 억	243946	N	N	31	N	N
50	20230919	160312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1499	-36	5	-2.35	2066201611	1355495	48.54	1554	1559	1495	1995	1075	1535	1524.27	0.82	-148621	1674	1604	1566	1496	1458	1585	1477	237	460	500	1070	1	1	47474590	712	249.83	0.52	12	2.86	6.00	2870.00	3130	20230808	-52.11	1075	20221013	39.44	3130	-52.11	20230808	1085	38.16	20230103	3130	-52.11	20230808	1075	39.44	20221013	1.44	N	021050	500	237 억	390174	N	N	31	N	N
51	20230919	150310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1498	-37	5	-2.41	1970789654	1291789	46.26	1554	1559	1497	1995	1075	1535	1525.55	0.82	-148621	1674	1604	1566	1496	1458	1585	1477	237	460	500	1070	1	1	47474590	711	249.67	0.52	12	2.72	6.00	2870.00	3130	20230808	-52.14	1075	20221013	39.35	3130	-52.14	20230808	1085	38.06	20230103	3130	-52.14	20230808	1075	39.35	20221013	1.44	N	021050	500	237 억	390174	N	N	46	N	N
52	20230919	140307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1509	-26	5	-1.69	1815167024	1188200	42.55	1554	1559	1497	1995	1075	1535	1527.60	0.82	-174243	1674	1604	1566	1496	1458	1585	1477	237	460	500	1070	1	1	47474590	716	251.50	0.53	12	2.50	6.00	2870.00	3130	20230808	-51.79	1075	20221013	40.37	3130	-51.79	20230808	1085	39.08	20230103	3130	-51.79	20230808	1075	40.37	20221013	1.44	N	021050	500	237 억	390174	N	N	46	N	N
53	20230919	130307	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1512	-23	5	-1.50	1537092066	1003318	35.93	1554	1559	1508	1995	1075	1535	1531.98	0.82	-134953	1674	1604	1566	1496	1458	1585	1477	237	460	500	1070	1	1	47474590	718	252.00	0.53	12	2.11	6.00	2870.00	3130	20230808	-51.69	1075	20221013	40.65	3130	-51.69	20230808	1085	39.35	20230103	3130	-51.69	20230808	1075	40.65	20221013	1.44	N	021050	500	237 억	390174	N	N	46	N	N
54	20230919	120315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1519	-16	5	-1.04	1354735088	882862	31.61	1554	1559	1515	1995	1075	1535	1534.48	0.82	-112669	1674	1604	1566	1496	1458	1585	1477	237	460	500	1070	1	1	47474590	721	253.17	0.53	12	1.86	6.00	2870.00	3130	20230808	-51.47	1075	20221013	41.30	3130	-51.47	20230808	1085	40.00	20230103	3130	-51.47	20230808	1075	41.30	20221013	1.44	N	021050	500	237 억	390174	N	N	46	N	N
55	20230919	110316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1539	4	2	0.26	1142831678	743773	26.63	1554	1559	1518	1995	1075	1535	1536.55	0.82	-89921	1674	1604	1566	1496	1458	1585	1477	237	460	500	1070	1	1	47474590	731	256.50	0.54	12	1.57	6.00	2870.00	3130	20230808	-50.83	1075	20221013	43.16	3130	-50.83	20230808	1085	41.84	20230103	3130	-50.83	20230808	1075	43.16	20221013	1.44	N	021050	500	237 억	390174	N	N	46	N	N
56	20230919	100312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1530	-5	5	-0.33	548365418	357189	12.79	1554	1555	1521	1995	1075	1535	1535.23	0.82	-4013	1674	1604	1566	1496	1458	1585	1477	237	460	500	1070	1	1	47474590	726	255.00	0.53	12	0.75	6.00	2870.00	3130	20230808	-51.12	1075	20221013	42.33	3130	-51.12	20230808	1085	41.01	20230103	3130	-51.12	20230808	1075	42.33	20221013	1.44	N	021050	500	237 억	390174	N	N	46	N	N
57	20230919	090311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1540	5	2	0.33	93496092	60463	2.17	1554	1555	1537	1995	1075	1535	1548.59	0.82	-13533	1674	1604	1566	1496	1458	1585	1477	237	460	500	1070	1	1	47474590	731	256.67	0.54	12	0.13	6.00	2870.00	3130	20230808	-50.80	1075	20221013	43.26	3130	-50.80	20230808	1085	41.94	20230103	3130	-50.80	20230808	1075	43.26	20221013	1.44	N	021050	500	237 억	390174	N	N	46	N	N
58	20230918	160314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1535	5	2	0.33	4310335815	2764739	84.53	1549	1636	1528	1989	1071	1530	1559.08	0.88	-10872	1668	1599	1556	1487	1444	1577	1465	237	459	500	1070	1	1	47474590	729	255.83	0.53	12	5.82	6.00	2870.00	3130	20230808	-50.96	1075	20221013	42.79	3130	-50.96	20230808	1085	41.47	20230103	3130	-50.96	20230808	1075	42.79	20221013	1.32	N	021050	500	237 억	415518	N	N	46	N	N
59	20230918	150308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1540	10	2	0.65	4072585444	2610157	79.80	1549	1636	1528	1989	1071	1530	1560.31	0.88	-27169	1668	1599	1556	1487	1444	1577	1465	237	459	500	1070	1	1	47474590	731	256.67	0.54	12	5.50	6.00	2870.00	3130	20230808	-50.80	1075	20221013	43.26	3130	-50.80	20230808	1085	41.94	20230103	3130	-50.80	20230808	1075	43.26	20221013	1.32	N	021050	500	237 억	415518	N	N	71	N	N
60	20230918	140317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1554	24	2	1.57	3662992218	2345265	71.71	1549	1636	1528	1989	1071	1530	1561.90	0.88	-45899	1668	1599	1556	1487	1444	1577	1465	237	459	500	1070	1	1	47474590	738	259.00	0.54	12	4.94	6.00	2870.00	3130	20230808	-50.35	1075	20221013	44.56	3130	-50.35	20230808	1085	43.23	20230103	3130	-50.35	20230808	1075	44.56	20221013	1.32	N	021050	500	237 억	415518	N	N	71	N	N
61	20230918	130311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1544	14	2	0.92	1773856349	1146378	35.05	1549	1575	1528	1989	1071	1530	1547.39	0.88	-51191	1668	1599	1556	1487	1444	1577	1465	237	459	500	1070	1	1	47474590	733	257.33	0.54	12	2.41	6.00	2870.00	3130	20230808	-50.67	1075	20221013	43.63	3130	-50.67	20230808	1085	42.30	20230103	3130	-50.67	20230808	1075	43.63	20221013	1.32	N	021050	500	237 억	415518	N	N	71	N	N
62	20230918	120314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1538	8	2	0.52	1485934193	959871	29.35	1549	1575	1528	1989	1071	1530	1548.10	0.88	11434	1668	1599	1556	1487	1444	1577	1465	237	459	500	1070	1	1	47474590	730	256.33	0.54	12	2.02	6.00	2870.00	3130	20230808	-50.86	1075	20221013	43.07	3130	-50.86	20230808	1085	41.75	20230103	3130	-50.86	20230808	1075	43.07	20221013	1.32	N	021050	500	237 억	415518	N	N	71	N	N
63	20230918	110314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1534	4	2	0.26	1295675801	836169	25.57	1549	1575	1528	1989	1071	1530	1549.59	0.88	16399	1668	1599	1556	1487	1444	1577	1465	237	459	500	1070	1	1	47474590	728	255.67	0.53	12	1.76	6.00	2870.00	3130	20230808	-50.99	1075	20221013	42.70	3130	-50.99	20230808	1085	41.38	20230103	3130	-50.99	20230808	1075	42.70	20221013	1.32	N	021050	500	237 억	415518	N	N	71	N	N
64	20230918	100308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1567	37	2	2.42	999611251	644452	19.70	1549	1575	1528	1989	1071	1530	1551.18	0.88	80081	1668	1599	1556	1487	1444	1577	1465	237	459	500	1070	1	1	47474590	744	261.17	0.55	12	1.36	6.00	2870.00	3130	20230808	-49.94	1075	20221013	45.77	3130	-49.94	20230808	1085	44.42	20230103	3130	-49.94	20230808	1075	45.77	20221013	1.32	N	021050	500	237 억	415518	N	N	71	N	N
65	20230918	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1572	42	2	2.75	222406358	142940	4.37	1549	1575	1545	1989	1071	1530	1556.38	0.88	42066	1668	1599	1556	1487	1444	1577	1465	237	459	500	1070	1	1	47474590	746	262.00	0.55	12	0.30	6.00	2870.00	3130	20230808	-49.78	1075	20221013	46.23	3130	-49.78	20230808	1085	44.88	20230103	3130	-49.78	20230808	1075	46.23	20221013	1.32	N	021050	500	237 억	415518	N	N	71	N	N
66	20230915	160312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1530	-60	5	-3.77	5076354813	3256461	16.20	1550	1625	1513	2065	1113	1590	1558.85	1.01	-63469	1935	1762	1619	1446	1303	1849	1533	237	475	500	1110	1	1	47474590	726	255.00	0.53	12	6.86	6.00	2870.00	3130	20230808	-51.12	1075	20221013	42.33	3130	-51.12	20230808	1085	41.01	20230103	3130	-51.12	20230808	1075	42.33	20221013	1.39	N	021050	500	237 억	477870	N	N	71	N	N
67	20230915	150313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1533	-57	5	-3.58	4920036494	3154258	15.70	1550	1625	1513	2065	1113	1590	1559.79	1.01	-85056	1935	1762	1619	1446	1303	1849	1533	237	475	500	1110	1	1	47474590	728	255.50	0.53	12	6.64	6.00	2870.00	3130	20230808	-51.02	1075	20221013	42.60	3130	-51.02	20230808	1085	41.29	20230103	3130	-51.02	20230808	1075	42.60	20221013	1.39	N	021050	500	237 억	477870	N	N	676	N	N
68	20230915	140310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1527	-63	5	-3.96	4596446558	2942207	14.64	1550	1625	1513	2065	1113	1590	1562.23	1.01	-99200	1935	1762	1619	1446	1303	1849	1533	237	475	500	1110	1	1	47474590	725	254.50	0.53	12	6.20	6.00	2870.00	3130	20230808	-51.21	1075	20221013	42.05	3130	-51.21	20230808	1085	40.74	20230103	3130	-51.21	20230808	1075	42.05	20221013	1.39	N	021050	500	237 억	477870	N	N	676	N	N
69	20230915	130308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1538	-52	5	-3.27	4246720845	2713324	13.50	1550	1625	1513	2065	1113	1590	1565.12	1.01	-55651	1935	1762	1619	1446	1303	1849	1533	237	475	500	1110	1	1	47474590	730	256.33	0.54	12	5.72	6.00	2870.00	3130	20230808	-50.86	1075	20221013	43.07	3130	-50.86	20230808	1085	41.75	20230103	3130	-50.86	20230808	1075	43.07	20221013	1.39	N	021050	500	237 억	477870	N	N	676	N	N
70	20230915	120311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1528	-62	5	-3.90	4029203117	2571235	12.79	1550	1625	1513	2065	1113	1590	1567.01	1.01	-55592	1935	1762	1619	1446	1303	1849	1533	237	475	500	1110	1	1	47474590	725	254.67	0.53	12	5.42	6.00	2870.00	3130	20230808	-51.18	1075	20221013	42.14	3130	-51.18	20230808	1085	40.83	20230103	3130	-51.18	20230808	1075	42.14	20221013	1.39	N	021050	500	237 억	477870	N	N	676	N	N
71	20230915	110312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1535	-55	5	-3.46	3691863353	2351111	11.70	1550	1625	1513	2065	1113	1590	1570.25	1.01	-83598	1935	1762	1619	1446	1303	1849	1533	237	475	500	1110	1	1	47474590	729	255.83	0.53	12	4.95	6.00	2870.00	3130	20230808	-50.96	1075	20221013	42.79	3130	-50.96	20230808	1085	41.47	20230103	3130	-50.96	20230808	1075	42.79	20221013	1.39	N	021050	500	237 억	477870	N	N	676	N	N
72	20230915	100313	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1562	-28	5	-1.76	2821519068	1787874	8.90	1550	1625	1513	2065	1113	1590	1578.13	1.01	-152757	1935	1762	1619	1446	1303	1849	1533	237	475	500	1110	1	1	47474590	742	260.33	0.54	12	3.77	6.00	2870.00	3130	20230808	-50.10	1075	20221013	45.30	3130	-50.10	20230808	1085	43.96	20230103	3130	-50.10	20230808	1075	45.30	20221013	1.39	N	021050	500	237 억	477870	N	N	676	N	N
73	20230915	090309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1526	-64	5	-4.03	259032963	169320	0.84	1550	1555	1513	2065	1113	1590	1529.11	1.01	24714	1935	1762	1619	1446	1303	1849	1533	237	475	500	1110	1	1	47474590	724	254.33	0.53	12	0.36	6.00	2870.00	3130	20230808	-51.25	1075	20221013	41.95	3130	-51.25	20230808	1085	40.65	20230103	3130	-51.25	20230808	1075	41.95	20221013	1.39	N	021050	500	237 억	477870	N	N	676	N	N
74	20230914	160308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1590	102	2	6.85	33333085089	20017014	2299.27	1483	1792	1476	1934	1042	1488	1665.36	4.95	-1347182	1547	1517	1498	1468	1449	1508	1459	237	446	500	1040	1	1	47474590	755	265.00	0.55	12	42.16	6.00	2870.00	3130	20230808	-49.20	1075	20221013	47.91	3130	-49.20	20230808	1085	46.54	20230103	3130	-49.20	20230808	1075	47.91	20221013	1.38	N	021050	500	237 억	2350762	N	N	676	N	N
75	20230914	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1567	79	2	5.31	32315592690	19369387	2224.88	1483	1792	1476	1934	1042	1488	1668.38	4.95	-1474737	1547	1517	1498	1468	1449	1508	1459	237	446	500	1040	1	1	47474590	744	261.17	0.55	12	40.80	6.00	2870.00	3130	20230808	-49.94	1075	20221013	45.77	3130	-49.94	20230808	1085	44.42	20230103	3130	-49.94	20230808	1075	45.77	20221013	1.38	N	021050	500	237 억	2350762	N	N	4	N	N
76	20230914	140305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1575	87	2	5.85	30779410030	18400470	2113.58	1483	1792	1476	1934	1042	1488	1672.75	4.95	-1483647	1547	1517	1498	1468	1449	1508	1459	237	446	500	1040	1	1	47474590	748	262.50	0.55	12	38.76	6.00	2870.00	3130	20230808	-49.68	1075	20221013	46.51	3130	-49.68	20230808	1085	45.16	20230103	3130	-49.68	20230808	1075	46.51	20221013	1.38	N	021050	500	237 억	2350762	N	N	4	N	N
77	20230914	130303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1658	170	2	11.42	28192767740	16782855	1927.77	1483	1792	1476	1934	1042	1488	1679.86	4.95	-1477937	1547	1517	1498	1468	1449	1508	1459	237	446	500	1040	1	1	47474590	787	276.33	0.58	12	35.35	6.00	2870.00	3130	20230808	-47.03	1075	20221013	54.23	3130	-47.03	20230808	1085	52.81	20230103	3130	-47.03	20230808	1075	54.23	20221013	1.38	N	021050	500	237 억	2350762	N	N	4	N	N
78	20230914	120308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1676	188	2	12.63	24979242713	14861294	1707.05	1483	1792	1476	1934	1042	1488	1680.83	4.95	-1432496	1547	1517	1498	1468	1449	1508	1459	237	446	500	1040	1	1	47474590	796	279.33	0.58	12	31.30	6.00	2870.00	3130	20230808	-46.45	1075	20221013	55.91	3130	-46.45	20230808	1085	54.47	20230103	3130	-46.45	20230808	1075	55.91	20221013	1.38	N	021050	500	237 억	2350762	N	N	4	N	N
79	20230914	110308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1728	240	2	16.13	18820727295	11154610	1281.28	1483	1792	1476	1934	1042	1488	1687.26	4.95	-1334720	1547	1517	1498	1468	1449	1508	1459	237	446	500	1040	1	1	47474590	820	288.00	0.60	12	23.50	6.00	2870.00	3130	20230808	-44.79	1075	20221013	60.74	3130	-44.79	20230808	1085	59.26	20230103	3130	-44.79	20230808	1075	60.74	20221013	1.38	N	021050	500	237 억	2350762	N	N	4	N	N
80	20230914	100303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1582	94	2	6.32	3154896533	2000702	229.81	1483	1634	1476	1934	1042	1488	1576.89	4.95	-675310	1547	1517	1498	1468	1449	1508	1459	237	446	500	1040	1	1	47474590	751	263.67	0.55	12	4.21	6.00	2870.00	3130	20230808	-49.46	1075	20221013	47.16	3130	-49.46	20230808	1085	45.81	20230103	3130	-49.46	20230808	1075	47.16	20221013	1.38	N	021050	500	237 억	2350762	N	N	4	N	N
81	20230914	090308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1490	2	2	0.13	23107549	15567	1.79	1483	1490	1482	1934	1042	1488	1484.39	4.95	-2416	1547	1517	1498	1468	1449	1508	1459	237	446	500	1040	1	1	47474590	707	248.33	0.52	12	0.03	6.00	2870.00	3130	20230808	-52.40	1075	20221013	38.60	3130	-52.40	20230808	1085	37.33	20230103	3130	-52.40	20230808	1075	38.60	20221013	1.38	N	021050	500	237 억	2350762	N	N	4	N	N
82	20230913	160309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1488	-32	5	-2.11	1276414029	853721	74.71	1522	1528	1479	1976	1064	1520	1495.11	4.74	100466	1617	1568	1539	1490	1461	1554	1476	237	456	500	1060	1	1	47474590	706	248.00	0.52	12	1.80	6.00	2870.00	3130	20230808	-52.46	1075	20221013	38.42	3130	-52.46	20230808	1085	37.14	20230103	3130	-52.46	20230808	1075	38.42	20221013	1.44	N	021050	500	237 억	2250311	N	N	4	N	N
83	20230913	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1485	-35	5	-2.30	1107232122	739659	64.73	1522	1528	1479	1976	1064	1520	1496.94	4.74	97752	1617	1568	1539	1490	1461	1554	1476	237	456	500	1060	1	1	47474590	705	247.50	0.52	12	1.56	6.00	2870.00	3130	20230808	-52.56	1075	20221013	38.14	3130	-52.56	20230808	1085	36.87	20230103	3130	-52.56	20230808	1075	38.14	20221013	1.44	N	021050	500	237 억	2250311	N	N	4	N	N
84	20230913	140308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1492	-28	5	-1.84	901999010	601820	52.66	1522	1528	1479	1976	1064	1520	1498.78	4.74	80325	1617	1568	1539	1490	1461	1554	1476	237	456	500	1060	1	1	47474590	708	248.67	0.52	12	1.27	6.00	2870.00	3130	20230808	-52.33	1075	20221013	38.79	3130	-52.33	20230808	1085	37.51	20230103	3130	-52.33	20230808	1075	38.79	20221013	1.44	N	021050	500	237 억	2250311	N	N	4	N	N
85	20230913	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1487	-33	5	-2.17	769723436	513172	44.91	1522	1528	1479	1976	1064	1520	1499.93	4.74	49487	1617	1568	1539	1490	1461	1554	1476	237	456	500	1060	1	1	47474590	706	247.83	0.52	12	1.08	6.00	2870.00	3130	20230808	-52.49	1075	20221013	38.33	3130	-52.49	20230808	1085	37.05	20230103	3130	-52.49	20230808	1075	38.33	20221013	1.44	N	021050	500	237 억	2250311	N	N	4	N	N
86	20230913	120308	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1487	-33	5	-2.17	666358378	443666	38.82	1522	1528	1479	1976	1064	1520	1501.93	4.74	47256	1617	1568	1539	1490	1461	1554	1476	237	456	500	1060	1	1	47474590	706	247.83	0.52	12	0.93	6.00	2870.00	3130	20230808	-52.49	1075	20221013	38.33	3130	-52.49	20230808	1085	37.05	20230103	3130	-52.49	20230808	1075	38.33	20221013	1.44	N	021050	500	237 억	2250311	N	N	4	N	N
87	20230913	110306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1490	-30	5	-1.97	562850160	374005	32.73	1522	1528	1479	1976	1064	1520	1504.92	4.74	26588	1617	1568	1539	1490	1461	1554	1476	237	456	500	1060	1	1	47474590	707	248.33	0.52	12	0.79	6.00	2870.00	3130	20230808	-52.40	1075	20221013	38.60	3130	-52.40	20230808	1085	37.33	20230103	3130	-52.40	20230808	1075	38.60	20221013	1.44	N	021050	500	237 억	2250311	N	N	4	N	N
88	20230913	100304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1511	-9	5	-0.59	345981961	228771	20.02	1522	1528	1498	1976	1064	1520	1512.35	4.74	40916	1617	1568	1539	1490	1461	1554	1476	237	456	500	1060	1	1	47474590	717	251.83	0.53	12	0.48	6.00	2870.00	3130	20230808	-51.73	1075	20221013	40.56	3130	-51.73	20230808	1085	39.26	20230103	3130	-51.73	20230808	1075	40.56	20221013	1.44	N	021050	500	237 억	2250311	N	N	4	N	N
89	20230913	090303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1522	2	2	0.13	22639557	14886	1.30	1522	1523	1516	1976	1064	1520	1520.87	4.74	-8269	1617	1568	1539	1490	1461	1554	1476	237	456	500	1060	1	1	47474590	723	253.67	0.53	12	0.03	6.00	2870.00	3130	20230808	-51.37	1075	20221013	41.58	3130	-51.37	20230808	1085	40.28	20230103	3130	-51.37	20230808	1075	41.58	20221013	1.44	N	021050	500	237 억	2250311	N	N	4	N	N
90	20230912	160301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-35	5	-2.25	1741128560	1132436	90.96	1561	1588	1510	2020	1089	1555	1537.51	4.70	29086	1728	1641	1598	1511	1468	1620	1490	237	465	500	1080	1	1	47474590	722	253.33	0.53	12	2.39	6.00	2870.00	3130	20230808	-51.44	1075	20221013	41.40	3130	-51.44	20230808	1085	40.09	20230103	3130	-51.44	20230808	1075	41.40	20221013	1.48	N	021050	500	237 억	2230418	N	N	4	N	N
91	20230912	150305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1520	-35	5	-2.25	1638347413	1064667	85.51	1561	1588	1510	2020	1089	1555	1538.84	4.70	30510	1728	1641	1598	1511	1468	1620	1490	237	465	500	1080	1	1	47474590	722	253.33	0.53	12	2.24	6.00	2870.00	3130	20230808	-51.44	1075	20221013	41.40	3130	-51.44	20230808	1085	40.09	20230103	3130	-51.44	20230808	1075	41.40	20221013	1.48	N	021050	500	237 억	2230418	N	N	9	N	N
92	20230912	140303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1510	-45	5	-2.89	1327684060	861163	69.17	1561	1588	1510	2020	1089	1555	1541.73	4.70	36295	1728	1641	1598	1511	1468	1620	1490	237	465	500	1080	1	1	47474590	717	251.67	0.53	12	1.81	6.00	2870.00	3130	20230808	-51.76	1075	20221013	40.47	3130	-51.76	20230808	1085	39.17	20230103	3130	-51.76	20230808	1075	40.47	20221013	1.48	N	021050	500	237 억	2230418	N	N	9	N	N
93	20230912	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1539	-16	5	-1.03	1070851163	692019	55.58	1561	1588	1521	2020	1089	1555	1547.43	4.70	40144	1728	1641	1598	1511	1468	1620	1490	237	465	500	1080	1	1	47474590	731	256.50	0.54	12	1.46	6.00	2870.00	3130	20230808	-50.83	1075	20221013	43.16	3130	-50.83	20230808	1085	41.84	20230103	3130	-50.83	20230808	1075	43.16	20221013	1.48	N	021050	500	237 억	2230418	N	N	9	N	N
94	20230912	120256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1529	-26	5	-1.67	936035910	603820	48.50	1561	1588	1521	2020	1089	1555	1550.19	4.70	29529	1728	1641	1598	1511	1468	1620	1490	237	465	500	1080	1	1	47474590	726	254.83	0.53	12	1.27	6.00	2870.00	3130	20230808	-51.15	1075	20221013	42.23	3130	-51.15	20230808	1085	40.92	20230103	3130	-51.15	20230808	1075	42.23	20221013	1.48	N	021050	500	237 억	2230418	N	N	9	N	N
95	20230912	110259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1534	-21	5	-1.35	733453693	471226	37.85	1561	1588	1533	2020	1089	1555	1556.48	4.70	31288	1728	1641	1598	1511	1468	1620	1490	237	465	500	1080	1	1	47474590	728	255.67	0.53	12	0.99	6.00	2870.00	3130	20230808	-50.99	1075	20221013	42.70	3130	-50.99	20230808	1085	41.38	20230103	3130	-50.99	20230808	1075	42.70	20221013	1.48	N	021050	500	237 억	2230418	N	N	9	N	N
96	20230912	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1550	-5	5	-0.32	396128553	253375	20.35	1561	1588	1545	2020	1089	1555	1563.41	4.70	30084	1728	1641	1598	1511	1468	1620	1490	237	465	500	1080	1	1	47474590	736	258.33	0.54	12	0.53	6.00	2870.00	3130	20230808	-50.48	1075	20221013	44.19	3130	-50.48	20230808	1085	42.86	20230103	3130	-50.48	20230808	1075	44.19	20221013	1.48	N	021050	500	237 억	2230418	N	N	9	N	N
97	20230912	090304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1555	0	3	0.00	20908936	13399	1.08	1561	1579	1555	2020	1089	1555	1560.48	4.70	-5075	1728	1641	1598	1511	1468	1620	1490	237	465	500	1080	1	1	47474590	738	259.17	0.54	12	0.03	6.00	2870.00	3130	20230808	-50.32	1075	20221013	44.65	3130	-50.32	20230808	1085	43.32	20230103	3130	-50.32	20230808	1075	44.65	20221013	1.48	N	021050	500	237 억	2230418	N	N	9	N	N
98	20230911	160256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1555	-56	5	-3.48	1955628021	1227064	131.94	1597	1685	1555	2090	1128	1611	1593.92	5.08	-183721	1671	1641	1620	1590	1569	1656	1605	237	479	500	1120	1	1	47474590	738	259.17	0.54	12	2.58	6.00	2870.00	3130	20230808	-50.32	1075	20221013	44.65	3130	-50.32	20230808	1085	43.32	20230103	3130	-50.32	20230808	1075	44.65	20221013	1.58	N	021050	500	237 억	2411005	N	N	9	N	N
99	20230911	150304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1570	-41	5	-2.55	1781476797	1115391	119.93	1597	1685	1565	2090	1128	1611	1597.14	5.08	-194035	1671	1641	1620	1590	1569	1656	1605	237	479	500	1120	1	1	47474590	745	261.67	0.55	12	2.35	6.00	2870.00	3130	20230808	-49.84	1075	20221013	46.05	3130	-49.84	20230808	1085	44.70	20230103	3130	-49.84	20230808	1075	46.05	20221013	1.58	N	021050	500	237 억	2411005	N	N	9	N	N
100	20230911	140304	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1590	-21	5	-1.30	1382538223	861997	92.69	1597	1685	1588	2090	1128	1611	1603.86	5.08	-215344	1671	1641	1620	1590	1569	1656	1605	237	479	500	1120	1	1	47474590	755	265.00	0.55	12	1.82	6.00	2870.00	3130	20230808	-49.20	1075	20221013	47.91	3130	-49.20	20230808	1085	46.54	20230103	3130	-49.20	20230808	1075	47.91	20221013	1.58	N	021050	500	237 억	2411005	N	N	9	N	N
101	20230911	130302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1600	-11	5	-0.68	1157833545	720858	77.51	1597	1685	1590	2090	1128	1611	1606.17	5.08	-174560	1671	1641	1620	1590	1569	1656	1605	237	479	500	1120	1	1	47474590	760	266.67	0.56	12	1.52	6.00	2870.00	3130	20230808	-48.88	1075	20221013	48.84	3130	-48.88	20230808	1085	47.47	20230103	3130	-48.88	20230808	1075	48.84	20221013	1.58	N	021050	500	237 억	2411005	N	N	9	N	N
102	20230911	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1606	-5	5	-0.31	1046349920	651131	70.01	1597	1685	1590	2090	1128	1611	1606.96	5.08	-162855	1671	1641	1620	1590	1569	1656	1605	237	479	500	1120	1	1	47474590	762	267.67	0.56	12	1.37	6.00	2870.00	3130	20230808	-48.69	1075	20221013	49.40	3130	-48.69	20230808	1085	48.02	20230103	3130	-48.69	20230808	1075	49.40	20221013	1.58	N	021050	500	237 억	2411005	N	N	9	N	N
103	20230911	110256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1606	-5	5	-0.31	934484612	581621	62.54	1597	1685	1590	2090	1128	1611	1606.67	5.08	-168127	1671	1641	1620	1590	1569	1656	1605	237	479	500	1120	1	1	47474590	762	267.67	0.56	12	1.23	6.00	2870.00	3130	20230808	-48.69	1075	20221013	49.40	3130	-48.69	20230808	1085	48.02	20230103	3130	-48.69	20230808	1075	49.40	20221013	1.58	N	021050	500	237 억	2411005	N	N	9	N	N
104	20230911	100257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1599	-12	5	-0.74	666656068	413892	44.50	1597	1685	1591	2090	1128	1611	1610.70	5.08	-162828	1671	1641	1620	1590	1569	1656	1605	237	479	500	1120	1	1	47474590	759	266.50	0.56	12	0.87	6.00	2870.00	3130	20230808	-48.91	1075	20221013	48.74	3130	-48.91	20230808	1085	47.37	20230103	3130	-48.91	20230808	1075	48.74	20221013	1.58	N	021050	500	237 억	2411005	N	N	9	N	N
105	20230911	090256	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1607	-4	5	-0.25	74905677	46838	5.04	1597	1607	1597	2090	1128	1611	1598.56	5.08	-207	1671	1641	1620	1590	1569	1656	1605	237	479	500	1120	1	1	47474590	763	267.83	0.56	12	0.10	6.00	2870.00	3130	20230808	-48.66	1075	20221013	49.49	3130	-48.66	20230808	1085	48.11	20230103	3130	-48.66	20230808	1075	49.49	20221013	1.58	N	021050	500	237 억	2411005	N	N	9	N	N
106	20230908	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1611	-16	5	-0.98	1488735490	918226	75.38	1605	1650	1599	2115	1139	1627	1621.42	5.07	-3065	1755	1691	1656	1592	1557	1673	1574	237	488	500	1130	1	1	47474590	765	268.50	0.56	12	1.93	6.00	2870.00	3130	20230808	-48.53	1075	20221013	49.86	3130	-48.53	20230808	1085	48.48	20230103	3130	-48.53	20230808	1075	49.86	20221013	1.66	N	021050	500	237 억	2407218	N	N	9	N	N
107	20230908	150301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1621	-6	5	-0.37	1340647716	826437	67.85	1605	1650	1599	2115	1139	1627	1622.20	5.07	3717	1755	1691	1656	1592	1557	1673	1574	237	488	500	1130	1	1	47474590	770	270.17	0.56	12	1.74	6.00	2870.00	3130	20230808	-48.21	1075	20221013	50.79	3130	-48.21	20230808	1085	49.40	20230103	3130	-48.21	20230808	1075	50.79	20221013	1.66	N	021050	500	237 억	2407218	N	N	14	N	N
108	20230908	140300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	-7	5	-0.43	1244586037	767279	62.99	1605	1650	1599	2115	1139	1627	1622.08	5.07	23369	1755	1691	1656	1592	1557	1673	1574	237	488	500	1130	1	1	47474590	769	270.00	0.56	12	1.62	6.00	2870.00	3130	20230808	-48.24	1075	20221013	50.70	3130	-48.24	20230808	1085	49.31	20230103	3130	-48.24	20230808	1075	50.70	20221013	1.66	N	021050	500	237 억	2407218	N	N	14	N	N
109	20230908	130303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	-7	5	-0.43	999999845	616985	50.65	1605	1650	1599	2115	1139	1627	1620.78	5.07	37997	1755	1691	1656	1592	1557	1673	1574	237	488	500	1130	1	1	47474590	769	270.00	0.56	12	1.30	6.00	2870.00	3130	20230808	-48.24	1075	20221013	50.70	3130	-48.24	20230808	1085	49.31	20230103	3130	-48.24	20230808	1075	50.70	20221013	1.66	N	021050	500	237 억	2407218	N	N	14	N	N
110	20230908	120309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1626	-1	5	-0.06	803500728	496176	40.73	1605	1650	1599	2115	1139	1627	1619.38	5.07	76555	1755	1691	1656	1592	1557	1673	1574	237	488	500	1130	1	1	47474590	772	271.00	0.57	12	1.05	6.00	2870.00	3130	20230808	-48.05	1075	20221013	51.26	3130	-48.05	20230808	1085	49.86	20230103	3130	-48.05	20230808	1075	51.26	20221013	1.66	N	021050	500	237 억	2407218	N	N	14	N	N
111	20230908	110303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1612	-15	5	-0.92	697110415	430473	35.34	1605	1650	1599	2115	1139	1627	1619.40	5.07	53707	1755	1691	1656	1592	1557	1673	1574	237	488	500	1130	1	1	47474590	765	268.67	0.56	12	0.91	6.00	2870.00	3130	20230808	-48.50	1075	20221013	49.95	3130	-48.50	20230808	1085	48.57	20230103	3130	-48.50	20230808	1075	49.95	20221013	1.66	N	021050	500	237 억	2407218	N	N	14	N	N
112	20230908	100300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	-7	5	-0.43	561429633	346653	28.46	1605	1650	1599	2115	1139	1627	1619.57	5.07	45058	1755	1691	1656	1592	1557	1673	1574	237	488	500	1130	1	1	47474590	769	270.00	0.56	12	0.73	6.00	2870.00	3130	20230808	-48.24	1075	20221013	50.70	3130	-48.24	20230808	1085	49.31	20230103	3130	-48.24	20230808	1075	50.70	20221013	1.66	N	021050	500	237 억	2407218	N	N	14	N	N
113	20230908	090305	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1620	-7	5	-0.43	50969322	31604	2.59	1605	1627	1604	2115	1139	1627	1612.68	5.07	7471	1755	1691	1656	1592	1557	1673	1574	237	488	500	1130	1	1	47474590	769	270.00	0.56	12	0.07	6.00	2870.00	3130	20230808	-48.24	1075	20221013	50.70	3130	-48.24	20230808	1085	49.31	20230103	3130	-48.24	20230808	1075	50.70	20221013	1.66	N	021050	500	237 억	2407218	N	N	14	N	N
114	20230907	160300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1627	-41	5	-2.46	1998321359	1208796	75.86	1679	1720	1621	2165	1168	1668	1653.15	4.97	47752	1765	1716	1692	1643	1619	1704	1631	237	497	500	1160	1	1	47474590	772	271.17	0.57	12	2.55	6.00	2870.00	3130	20230808	-48.02	1075	20221013	51.35	3130	-48.02	20230808	1085	49.95	20230103	3130	-48.02	20230808	1075	51.35	20221013	1.65	N	021050	500	237 억	2359526	N	N	14	N	N
115	20230907	150300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1638	-30	5	-1.80	1893823466	1144466	71.82	1679	1720	1623	2165	1168	1668	1654.77	4.97	50085	1765	1716	1692	1643	1619	1704	1631	237	497	500	1160	1	1	47474590	778	273.00	0.57	12	2.41	6.00	2870.00	3130	20230808	-47.67	1075	20221013	52.37	3130	-47.67	20230808	1085	50.97	20230103	3130	-47.67	20230808	1075	52.37	20221013	1.65	N	021050	500	237 억	2359526	N	N	20	N	N
116	20230907	140300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1642	-26	5	-1.56	1744306253	1052923	66.08	1679	1720	1623	2165	1168	1668	1656.63	4.97	51874	1765	1716	1692	1643	1619	1704	1631	237	497	500	1160	1	1	47474590	780	273.67	0.57	12	2.22	6.00	2870.00	3130	20230808	-47.54	1075	20221013	52.74	3130	-47.54	20230808	1085	51.34	20230103	3130	-47.54	20230808	1075	52.74	20221013	1.65	N	021050	500	237 억	2359526	N	N	20	N	N
117	20230907	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1635	-33	5	-1.98	1442234353	868803	54.52	1679	1720	1623	2165	1168	1668	1660.02	4.97	26827	1765	1716	1692	1643	1619	1704	1631	237	497	500	1160	1	1	47474590	776	272.50	0.57	12	1.83	6.00	2870.00	3130	20230808	-47.76	1075	20221013	52.09	3130	-47.76	20230808	1085	50.69	20230103	3130	-47.76	20230808	1075	52.09	20221013	1.65	N	021050	500	237 억	2359526	N	N	20	N	N
118	20230907	120302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1652	-16	5	-0.96	1281033290	770652	48.36	1679	1720	1623	2165	1168	1668	1662.27	4.97	45973	1765	1716	1692	1643	1619	1704	1631	237	497	500	1160	1	1	47474590	784	275.33	0.58	12	1.62	6.00	2870.00	3130	20230808	-47.22	1075	20221013	53.67	3130	-47.22	20230808	1085	52.26	20230103	3130	-47.22	20230808	1075	53.67	20221013	1.65	N	021050	500	237 억	2359526	N	N	20	N	N
119	20230907	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1655	-13	5	-0.78	1167960588	702228	44.07	1679	1720	1623	2165	1168	1668	1663.22	4.97	44255	1765	1716	1692	1643	1619	1704	1631	237	497	500	1160	1	1	47474590	786	275.83	0.58	12	1.48	6.00	2870.00	3130	20230808	-47.12	1075	20221013	53.95	3130	-47.12	20230808	1085	52.53	20230103	3130	-47.12	20230808	1075	53.95	20221013	1.65	N	021050	500	237 억	2359526	N	N	20	N	N
120	20230907	100301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1630	-38	5	-2.28	777457464	463580	29.09	1679	1720	1630	2165	1168	1668	1677.07	4.97	-37586	1765	1716	1692	1643	1619	1704	1631	237	497	500	1160	1	1	47474590	774	271.67	0.57	12	0.98	6.00	2870.00	3130	20230808	-47.92	1075	20221013	51.63	3130	-47.92	20230808	1085	50.23	20230103	3130	-47.92	20230808	1075	51.63	20221013	1.65	N	021050	500	237 억	2359526	N	N	20	N	N
121	20230907	090302	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1695	27	2	1.62	49995553	29599	1.86	1679	1699	1679	2165	1168	1668	1689.10	4.97	-4304	1765	1716	1692	1643	1619	1704	1631	237	497	500	1160	1	1	47474590	805	282.50	0.59	12	0.06	6.00	2870.00	3130	20230808	-45.85	1075	20221013	57.67	3130	-45.85	20230808	1085	56.22	20230103	3130	-45.85	20230808	1075	57.67	20221013	1.65	N	021050	500	237 억	2359526	N	N	20	N	N
122	20230906	160258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1668	-78	5	-4.47	2685521128	1582327	28.24	1741	1741	1668	2265	1223	1746	1697.20	5.06	-21529	1928	1837	1759	1668	1590	1882	1713	237	519	500	1220	1	1	47474590	792	278.00	0.58	12	3.33	6.00	2870.00	3130	20230808	-46.71	1075	20221013	55.16	3130	-46.71	20230808	1085	53.73	20230103	3130	-46.71	20230808	1075	55.16	20221013	1.54	N	021050	500	237 억	2404238	N	N	20	N	N
123	20230906	150259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1672	-74	5	-4.24	2494626239	1468028	26.20	1741	1741	1671	2265	1223	1746	1699.27	5.06	-37675	1928	1837	1759	1668	1590	1882	1713	237	519	500	1220	1	1	47474590	794	278.67	0.58	12	3.09	6.00	2870.00	3130	20230808	-46.58	1075	20221013	55.53	3130	-46.58	20230808	1085	54.10	20230103	3130	-46.58	20230808	1075	55.53	20221013	1.54	N	021050	500	237 억	2404238	N	N	31	N	N
124	20230906	140301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1699	-47	5	-2.69	2095411594	1231510	21.98	1741	1741	1686	2265	1223	1746	1701.46	5.06	84976	1928	1837	1759	1668	1590	1882	1713	237	519	500	1220	1	1	47474590	807	283.17	0.59	12	2.59	6.00	2870.00	3130	20230808	-45.72	1075	20221013	58.05	3130	-45.72	20230808	1085	56.59	20230103	3130	-45.72	20230808	1075	58.05	20221013	1.54	N	021050	500	237 억	2404238	N	N	31	N	N
125	20230906	130300	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1695	-51	5	-2.92	1980410227	1163723	20.77	1741	1741	1686	2265	1223	1746	1701.75	5.06	83104	1928	1837	1759	1668	1590	1882	1713	237	519	500	1220	1	1	47474590	805	282.50	0.59	12	2.45	6.00	2870.00	3130	20230808	-45.85	1075	20221013	57.67	3130	-45.85	20230808	1085	56.22	20230103	3130	-45.85	20230808	1075	57.67	20221013	1.54	N	021050	500	237 억	2404238	N	N	31	N	N
126	20230906	120303	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1700	-46	5	-2.63	1769202857	1039143	18.54	1741	1741	1686	2265	1223	1746	1702.52	5.06	104093	1928	1837	1759	1668	1590	1882	1713	237	519	500	1220	1	1	47474590	807	283.33	0.59	12	2.19	6.00	2870.00	3130	20230808	-45.69	1075	20221013	58.14	3130	-45.69	20230808	1085	56.68	20230103	3130	-45.69	20230808	1075	58.14	20221013	1.54	N	021050	500	237 억	2404238	N	N	31	N	N
127	20230906	110301	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1709	-37	5	-2.12	1565846297	919656	16.41	1741	1741	1686	2265	1223	1746	1702.60	5.06	86496	1928	1837	1759	1668	1590	1882	1713	237	519	500	1220	1	1	47474590	811	284.83	0.60	12	1.94	6.00	2870.00	3130	20230808	-45.40	1075	20221013	58.98	3130	-45.40	20230808	1085	57.51	20230103	3130	-45.40	20230808	1075	58.98	20221013	1.54	N	021050	500	237 억	2404238	N	N	31	N	N
128	20230906	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1709	-37	5	-2.12	1242988706	730124	13.03	1741	1741	1686	2265	1223	1746	1702.38	5.06	32153	1928	1837	1759	1668	1590	1882	1713	237	519	500	1220	1	1	47474590	811	284.83	0.60	12	1.54	6.00	2870.00	3130	20230808	-45.40	1075	20221013	58.98	3130	-45.40	20230808	1085	57.51	20230103	3130	-45.40	20230808	1075	58.98	20221013	1.54	N	021050	500	237 억	2404238	N	N	31	N	N
129	20230906	090257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1708	-38	5	-2.18	176879926	102530	1.83	1741	1741	1702	2265	1223	1746	1724.95	5.06	-27514	1928	1837	1759	1668	1590	1882	1713	237	519	500	1220	1	1	47474590	811	284.67	0.60	12	0.22	6.00	2870.00	3130	20230808	-45.43	1075	20221013	58.88	3130	-45.43	20230808	1085	57.42	20230103	3130	-45.43	20230808	1075	58.88	20221013	1.54	N	021050	500	237 억	2404238	N	N	31	N	N
130	20230905	160257	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1746	56	2	3.31	9961474846	5572324	326.51	1684	1850	1681	2195	1183	1690	1787.69	5.75	-314623	1767	1728	1697	1658	1627	1713	1643	237	505	500	1180	1	1	47474590	829	291.00	0.61	12	11.74	6.00	2870.00	3130	20230808	-44.22	1075	20221013	62.42	3130	-44.22	20230808	1085	60.92	20230103	3130	-44.22	20230808	1075	62.42	20221013	1.47	N	021050	500	237 억	2730876	N	N	31	N	N
131	20230905	150306	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1752	62	2	3.67	9751609529	5452247	319.47	1684	1850	1681	2195	1183	1690	1788.55	5.75	-328808	1767	1728	1697	1658	1627	1713	1643	237	505	500	1180	1	1	47474590	832	292.00	0.61	12	11.48	6.00	2870.00	3130	20230808	-44.03	1075	20221013	62.98	3130	-44.03	20230808	1085	61.47	20230103	3130	-44.03	20230808	1075	62.98	20221013	1.47	N	021050	500	237 억	2730876	N	N	93	N	N
132	20230905	140259	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1751	61	2	3.61	9388672510	5245111	307.34	1684	1850	1681	2195	1183	1690	1789.99	5.75	-370312	1767	1728	1697	1658	1627	1713	1643	237	505	500	1180	1	1	47474590	831	291.83	0.61	12	11.05	6.00	2870.00	3130	20230808	-44.06	1075	20221013	62.88	3130	-44.06	20230808	1085	61.38	20230103	3130	-44.06	20230808	1075	62.88	20221013	1.47	N	021050	500	237 억	2730876	N	N	93	N	N
133	20230905	130249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1785	95	2	5.62	8730009018	4872668	285.51	1684	1850	1681	2195	1183	1690	1791.63	5.75	-250371	1767	1728	1697	1658	1627	1713	1643	237	505	500	1180	1	1	47474590	847	297.50	0.62	12	10.26	6.00	2870.00	3130	20230808	-42.97	1075	20221013	66.05	3130	-42.97	20230808	1085	64.52	20230103	3130	-42.97	20230808	1075	66.05	20221013	1.47	N	021050	500	237 억	2730876	N	N	93	N	N
134	20230905	120258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1782	92	2	5.44	8240592373	4596998	269.36	1684	1850	1681	2195	1183	1690	1792.60	5.75	-201414	1767	1728	1697	1658	1627	1713	1643	237	505	500	1180	1	1	47474590	846	297.00	0.62	12	9.68	6.00	2870.00	3130	20230808	-43.07	1075	20221013	65.77	3130	-43.07	20230808	1085	64.24	20230103	3130	-43.07	20230808	1075	65.77	20221013	1.47	N	021050	500	237 억	2730876	N	N	93	N	N
135	20230905	110258	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1765	75	2	4.44	7484732177	4173787	244.56	1684	1850	1681	2195	1183	1690	1793.27	5.75	-235620	1767	1728	1697	1658	1627	1713	1643	237	505	500	1180	1	1	47474590	838	294.17	0.61	12	8.79	6.00	2870.00	3130	20230808	-43.61	1075	20221013	64.19	3130	-43.61	20230808	1085	62.67	20230103	3130	-43.61	20230808	1075	64.19	20221013	1.47	N	021050	500	237 억	2730876	N	N	93	N	N
136	20230905	100255	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1784	94	2	5.56	6503410292	3619127	212.06	1684	1850	1681	2195	1183	1690	1796.96	5.75	-228717	1767	1728	1697	1658	1627	1713	1643	237	505	500	1180	1	1	47474590	847	297.33	0.62	12	7.62	6.00	2870.00	3130	20230808	-43.00	1075	20221013	65.95	3130	-43.00	20230808	1085	64.42	20230103	3130	-43.00	20230808	1075	65.95	20221013	1.47	N	021050	500	237 억	2730876	N	N	93	N	N
137	20230905	090252	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1714	24	2	1.42	123100931	72541	4.25	1684	1715	1681	2195	1183	1690	1696.99	5.75	13461	1767	1728	1697	1658	1627	1713	1643	237	505	500	1180	1	1	47474590	814	285.67	0.60	12	0.15	6.00	2870.00	3130	20230808	-45.24	1075	20221013	59.44	3130	-45.24	20230808	1085	57.97	20230103	3130	-45.24	20230808	1075	59.44	20221013	1.47	N	021050	500	237 억	2730876	N	N	93	N	N
138	20230904	160254	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1690	-23	5	-1.34	2870911105	1698153	89.97	1723	1736	1666	2225	1200	1713	1690.61	5.79	-15833	1771	1741	1718	1688	1665	1730	1677	237	512	500	1190	1	1	47474590	802	281.67	0.59	12	3.58	6.00	2870.00	3130	20230808	-46.01	1075	20221013	57.21	3130	-46.01	20230808	1085	55.76	20230103	3130	-46.01	20230808	1075	57.21	20221013	1.31	N	021050	500	237 억	2747978	N	N	93	N	N
139	20230904	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1692	-21	5	-1.23	2758705084	1631626	86.45	1723	1736	1666	2225	1200	1713	1690.77	5.79	-30745	1771	1741	1718	1688	1665	1730	1677	237	512	500	1190	1	1	47474590	803	282.00	0.59	12	3.44	6.00	2870.00	3130	20230808	-45.94	1075	20221013	57.40	3130	-45.94	20230808	1085	55.94	20230103	3130	-45.94	20230808	1075	57.40	20221013	1.31	N	021050	500	237 억	2747978	N	N	8	N	N
140	20230904	140251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1685	-28	5	-1.63	2452805065	1450536	76.85	1723	1736	1666	2225	1200	1713	1690.96	5.79	-59900	1771	1741	1718	1688	1665	1730	1677	237	512	500	1190	1	1	47474590	800	280.83	0.59	12	3.06	6.00	2870.00	3130	20230808	-46.17	1075	20221013	56.74	3130	-46.17	20230808	1085	55.30	20230103	3130	-46.17	20230808	1075	56.74	20221013	1.31	N	021050	500	237 억	2747978	N	N	8	N	N
141	20230904	130253	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1680	-33	5	-1.93	2255640403	1333121	70.63	1723	1736	1666	2225	1200	1713	1692.00	5.79	-8546	1771	1741	1718	1688	1665	1730	1677	237	512	500	1190	1	1	47474590	798	280.00	0.59	12	2.81	6.00	2870.00	3130	20230808	-46.33	1075	20221013	56.28	3130	-46.33	20230808	1085	54.84	20230103	3130	-46.33	20230808	1075	56.28	20221013	1.31	N	021050	500	237 억	2747978	N	N	8	N	N
142	20230904	120250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1710	-3	5	-0.18	1766851147	1044482	55.34	1723	1736	1666	2225	1200	1713	1691.61	5.79	97909	1771	1741	1718	1688	1665	1730	1677	237	512	500	1190	1	1	47474590	812	285.00	0.60	12	2.20	6.00	2870.00	3130	20230808	-45.37	1075	20221013	59.07	3130	-45.37	20230808	1085	57.60	20230103	3130	-45.37	20230808	1075	59.07	20221013	1.31	N	021050	500	237 억	2747978	N	N	8	N	N
143	20230904	110245	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1705	-8	5	-0.47	1325134685	786365	41.66	1723	1723	1666	2225	1200	1713	1685.14	5.79	121683	1771	1741	1718	1688	1665	1730	1677	237	512	500	1190	1	1	47474590	809	284.17	0.59	12	1.66	6.00	2870.00	3130	20230808	-45.53	1075	20221013	58.60	3130	-45.53	20230808	1085	57.14	20230103	3130	-45.53	20230808	1075	58.60	20221013	1.31	N	021050	500	237 억	2747978	N	N	8	N	N
144	20230904	100244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1675	-38	5	-2.22	1004554435	596637	31.61	1723	1723	1666	2225	1200	1713	1683.69	5.79	29747	1771	1741	1718	1688	1665	1730	1677	237	512	500	1190	1	1	47474590	795	279.17	0.58	12	1.26	6.00	2870.00	3130	20230808	-46.49	1075	20221013	55.81	3130	-46.49	20230808	1085	54.38	20230103	3130	-46.49	20230808	1075	55.81	20221013	1.31	N	021050	500	237 억	2747978	N	N	8	N	N
145	20230904	090250	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1682	-31	5	-1.81	134241432	78622	4.17	1723	1723	1679	2225	1200	1713	1707.43	5.79	-60359	1771	1741	1718	1688	1665	1730	1677	237	512	500	1190	1	1	47474590	799	280.33	0.59	12	0.17	6.00	2870.00	3130	20230808	-46.26	1075	20221013	56.47	3130	-46.26	20230808	1085	55.02	20230103	3130	-46.26	20230808	1075	56.47	20221013	1.31	N	021050	500	237 억	2747978	N	N	8	N	N
146	20230901	160246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1713	-37	5	-2.11	3182226326	1856352	63.92	1740	1748	1695	2275	1225	1750	1714.23	5.13	312101	1936	1842	1781	1687	1626	1812	1657	237	525	500	1220	1	1	47474590	813	285.50	0.60	12	3.91	6.00	2870.00	3130	20230808	-45.27	1075	20221013	59.35	3130	-45.27	20230808	1085	57.88	20230103	3130	-45.27	20230808	1075	59.35	20221013	1.10	N	021050	500	237 억	2434127	N	N	8	N	N
147	20230901	150251	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1711	-39	5	-2.23	3031643945	1768328	60.89	1740	1748	1695	2275	1225	1750	1714.41	5.13	328221	1936	1842	1781	1687	1626	1812	1657	237	525	500	1220	1	1	47474590	812	285.17	0.60	12	3.72	6.00	2870.00	3130	20230808	-45.34	1075	20221013	59.16	3130	-45.34	20230808	1085	57.70	20230103	3130	-45.34	20230808	1075	59.16	20221013	1.10	N	021050	500	237 억	2434127	N	N	2	N	N
148	20230901	140248	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1718	-32	5	-1.83	2767808090	1614158	55.58	1740	1748	1695	2275	1225	1750	1714.70	5.13	286235	1936	1842	1781	1687	1626	1812	1657	237	525	500	1220	1	1	47474590	816	286.33	0.60	12	3.40	6.00	2870.00	3130	20230808	-45.11	1075	20221013	59.81	3130	-45.11	20230808	1085	58.34	20230103	3130	-45.11	20230808	1075	59.81	20221013	1.10	N	021050	500	237 억	2434127	N	N	2	N	N
149	20230901	130247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1715	-35	5	-2.00	2585212908	1507508	51.91	1740	1748	1695	2275	1225	1750	1714.89	5.13	239052	1936	1842	1781	1687	1626	1812	1657	237	525	500	1220	1	1	47474590	814	285.83	0.60	12	3.18	6.00	2870.00	3130	20230808	-45.21	1075	20221013	59.53	3130	-45.21	20230808	1085	58.06	20230103	3130	-45.21	20230808	1075	59.53	20221013	1.10	N	021050	500	237 억	2434127	N	N	2	N	N
150	20230901	120249	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1707	-43	5	-2.46	2354705473	1372764	47.27	1740	1748	1695	2275	1225	1750	1715.30	5.13	203965	1936	1842	1781	1687	1626	1812	1657	237	525	500	1220	1	1	47474590	810	284.50	0.59	12	2.89	6.00	2870.00	3130	20230808	-45.46	1075	20221013	58.79	3130	-45.46	20230808	1085	57.33	20230103	3130	-45.46	20230808	1075	58.79	20221013	1.10	N	021050	500	237 억	2434127	N	N	2	N	N
151	20230901	110247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1719	-31	5	-1.77	2028955571	1182273	40.71	1740	1748	1695	2275	1225	1750	1716.14	5.13	258964	1936	1842	1781	1687	1626	1812	1657	237	525	500	1220	1	1	47474590	816	286.50	0.60	12	2.49	6.00	2870.00	3130	20230808	-45.08	1075	20221013	59.91	3130	-45.08	20230808	1085	58.43	20230103	3130	-45.08	20230808	1075	59.91	20221013	1.10	N	021050	500	237 억	2434127	N	N	2	N	N
152	20230901	100247	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1720	-30	5	-1.71	1749520824	1019893	35.12	1740	1748	1695	2275	1225	1750	1715.39	5.13	209295	1936	1842	1781	1687	1626	1812	1657	237	525	500	1220	1	1	47474590	817	286.67	0.60	12	2.15	6.00	2870.00	3130	20230808	-45.05	1075	20221013	60.00	3130	-45.05	20230808	1085	58.53	20230103	3130	-45.05	20230808	1075	60.00	20221013	1.10	N	021050	500	237 억	2434127	N	N	2	N	N
153	20230901	090244	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1720	-30	5	-1.71	265374996	153727	5.29	1740	1748	1712	2275	1225	1750	1726.24	5.13	23792	1936	1842	1781	1687	1626	1812	1657	237	525	500	1220	1	1	47474590	817	286.67	0.60	12	0.32	6.00	2870.00	3130	20230808	-45.05	1075	20221013	60.00	3130	-45.05	20230808	1085	58.53	20230103	3130	-45.05	20230808	1075	60.00	20221013	1.10	N	021050	500	237 억	2434127	N	N	2	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History